date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1989-07-17,63.25,63.25,59.75,59.75,78800,12.5678313163215,12.5678313163215,11.8723782000034,11.8723782000034,396575.978349366,0.0,1.0
1989-07-18,63.0,63.25,62.75,63.0,48000,12.5181560937274,12.5678313163215,12.4684808711332,12.5181560937274,241569.123867633,0.0,1.0
1989-07-19,64.12,64.25,63.13,63.13,116900,12.7407010909492,12.7665322066982,12.5439872094763,12.5439872094763,588321.470419299,0.0,1.0
1989-07-20,63.62,64.12,63.25,64.0,120600,12.6413506457609,12.7407010909492,12.5678313163215,12.716856984104,606942.423717428,0.0,1.0
1989-07-21,63.75,63.75,63.38,63.5,64200,12.6671817615099,12.6671817615099,12.5936624320705,12.6175065389157,323098.703172958,0.0,1.0
1989-07-24,62.5,63.62,62.5,63.5,39400,12.4188056485391,12.6413506457609,12.4188056485391,12.6175065389157,198287.989174682,0.0,1.0
1989-07-25,61.75,61.88,61.75,61.88,352100,12.2697799807566,12.2956110965056,12.2697799807566,12.2956110965056,1772010.1773707,0.0,1.0
1989-07-26,62.0,62.12,61.75,61.88,150400,12.3194552033508,12.343299310196,12.2697799807566,12.2956110965056,756916.588118582,0.0,1.0
1989-07-27,61.88,62.0,61.88,62.0,51800,12.2956110965056,12.3194552033508,12.2956110965056,12.3194552033508,260693.34617382,0.0,1.0
1989-07-28,62.0,62.0,61.63,61.75,82200,12.3194552033508,12.3194552033508,12.2459358739114,12.2697799807566,413687.124623321,0.0,1.0
1989-07-31,61.88,62.12,61.75,62.12,65100,12.2956110965056,12.343299310196,12.2697799807566,12.343299310196,327628.124245477,0.0,1.0
1989-08-01,61.88,62.12,61.75,61.88,76900,12.2956110965056,12.343299310196,12.2697799807566,12.2956110965056,387013.86719627,0.0,1.0
1989-08-02,61.88,61.88,61.5,61.88,68300,12.2956110965056,12.2956110965056,12.2201047581624,12.2956110965056,343732.732503319,0.0,1.0
1989-08-03,61.88,62.0,61.75,61.88,75900,12.2956110965056,12.3194552033508,12.2697799807566,12.2956110965056,381981.177115694,0.0,1.0
1989-08-04,61.88,61.88,61.5,61.88,14800,12.2956110965056,12.2956110965056,12.2201047581624,12.2956110965056,74483.8131925201,0.0,1.0
1989-08-07,62.25,62.25,61.25,61.75,77500,12.3691304259449,12.3691304259449,12.1704295355683,12.2697799807566,390033.481244617,0.0,1.0
1989-08-08,61.5,62.25,61.0,62.25,44000,12.2201047581624,12.3691304259449,12.1207543129741,12.3691304259449,221438.363545331,0.0,1.0
1989-08-09,61.37,61.88,61.37,61.37,31000,12.1942736424135,12.2956110965056,12.1942736424135,12.1942736424135,156013.392497846,0.0,1.0
1989-08-10,62.25,62.25,60.75,61.25,115200,12.3691304259449,12.3691304259449,12.07107909038,12.1704295355683,579765.897282321,0.0,1.0
1989-08-11,62.38,62.38,62.0,62.25,133300,12.3949615416939,12.3949615416939,12.3194552033508,12.3691304259449,670857.587740739,0.0,1.0
1989-08-14,61.88,62.38,61.88,62.38,34300,12.2956110965056,12.3949615416939,12.2956110965056,12.3949615416939,172621.269763746,0.0,1.0
1989-08-15,61.88,62.0,61.75,61.88,113500,12.2956110965056,12.3194552033508,12.2697799807566,12.2956110965056,571210.32414534,0.0,1.0
1989-08-16,62.25,62.25,61.88,62.0,184900,12.3691304259449,12.3691304259449,12.2956110965056,12.3194552033508,930544.395898447,0.0,1.0
1989-08-17,64.0,64.0,62.12,62.12,85000,12.716856984104,12.716856984104,12.343299310196,12.343299310196,427778.656848934,0.0,1.0
1989-08-18,65.5,65.75,63.75,63.75,121700,13.0149083196689,13.0645835422631,12.6671817615099,12.6671817615099,612478.382806064,0.0,1.0
1989-08-21,66.13,66.88,64.88,65.0,87900,13.1400898806062,13.2891155483887,12.8917137676354,12.9155578744806,442373.458082604,0.0,1.0
1989-08-22,66.75,66.75,65.87,66.13,72300,13.2632844326397,13.2632844326397,13.0884276491083,13.1400898806062,363863.492825624,0.0,1.0
1989-08-23,69.75,69.75,66.75,66.75,89000,13.8593871037696,13.8593871037696,13.2632844326397,13.2632844326397,447909.417171237,0.0,1.0
1989-08-24,71.87,71.87,69.75,70.25,83100,14.2806329913681,14.2806329913681,13.8593871037696,13.9587375489579,418216.545695839,0.0,1.0
1989-08-25,70.5,72.38,69.75,72.0,52500,14.0084127715521,14.3819704454601,13.8593871037696,14.306464107117,264216.229230223,0.0,1.0
1989-08-28,72.25,72.25,70.37,70.37,45200,14.3561393297112,14.3561393297112,13.9825816558031,13.9825816558031,227477.591642021,0.0,1.0
1989-08-29,72.0,72.75,71.62,72.5,121100,14.306464107117,14.4554897748995,14.2309577687739,14.4058145523053,609458.768757717,0.0,1.0
1989-08-30,70.37,71.75,69.88,71.75,78600,13.9825816558031,14.2567888845229,13.8852182195186,14.2567888845229,395569.44033325,0.0,1.0
1989-08-31,70.37,70.37,70.12,70.12,14800,13.9825816558031,13.9825816558031,13.932906433209,13.932906433209,74483.8131925203,0.0,1.0
1989-09-01,70.0,70.12,70.0,70.12,42200,13.9090623263638,13.932906433209,13.9090623263638,13.932906433209,212379.521400294,0.0,1.0
1989-09-05,69.62,70.0,69.62,70.0,23700,13.8335559880206,13.9090623263638,13.8335559880206,13.9090623263638,119274.754909644,0.0,1.0
1989-09-06,68.0,69.5,67.88,69.5,16400,13.5116605456105,13.8097118811754,13.4878164387653,13.8097118811754,82536.1173214415,0.0,1.0
1989-09-07,67.75,68.75,67.5,68.5,52000,13.4619853230164,13.660686213393,13.4123101004222,13.6110109907988,261699.884189935,0.0,1.0
1989-09-08,68.5,68.87,66.38,67.63,134600,13.6110109907988,13.6845303202382,13.1897651032004,13.4381412161712,677400.08484549,0.0,1.0
1989-09-11,70.5,70.75,68.5,68.75,29700,14.0084127715521,14.0580879941462,13.6110109907988,13.660686213393,149470.895393098,0.0,1.0
1989-09-12,72.25,72.5,70.75,70.75,105300,14.3561393297112,14.4058145523053,14.0580879941462,14.0580879941462,529942.26548462,0.0,1.0
1989-09-13,72.0,73.25,71.0,72.0,136200,14.306464107117,14.5548402200878,14.1077632167404,14.306464107117,685452.38897441,0.0,1.0
1989-09-14,70.75,71.75,70.75,71.75,63600,14.0580879941462,14.2567888845229,14.0580879941462,14.2567888845229,320079.089124615,0.0,1.0
1989-09-15,72.0,72.0,70.5,70.5,92600,14.306464107117,14.306464107117,14.0084127715521,14.0084127715521,466027.10146131,0.0,1.0
1989-09-18,73.0,73.75,71.62,72.0,63900,14.5051649974936,14.6541906652761,14.2309577687739,14.306464107117,321588.896148788,0.0,1.0
1989-09-19,73.25,74.25,72.75,72.75,39700,14.5548402200878,14.7535411104644,14.4554897748995,14.4554897748995,199797.796198855,0.0,1.0
1989-09-20,74.0,74.0,73.25,73.25,65000,14.7038658878703,14.7038658878703,14.5548402200878,14.5548402200878,327124.855237419,0.0,1.0
1989-09-21,73.0,74.0,72.75,74.0,52800,14.5051649974936,14.7038658878703,14.4554897748995,14.7038658878703,265726.036254397,0.0,1.0
1989-09-22,73.88,74.0,72.5,72.75,68800,14.6800217810251,14.7038658878703,14.4058145523053,14.4554897748995,346249.077543607,0.0,1.0
1989-09-25,72.13,73.63,71.75,73.5,48600,14.3422302673848,14.6404882100034,14.2666715885881,14.6146391883098,244419.308200049,0.05,1.0
1989-09-26,71.25,71.87,71.25,71.87,82400,14.1672522743819,14.2905322239976,14.1672522743819,14.2905322239976,414406.39908815,0.0,1.0
1989-09-27,71.0,71.38,70.25,70.88,41200,14.1175426172788,14.1931012960755,13.9684136459695,14.0936819818693,207203.199544075,0.0,1.0
1989-09-28,71.62,71.62,70.75,71.25,34700,14.2408225668945,14.2408225668945,14.0678329601757,14.1672522743819,174513.374373286,0.0,1.0
1989-09-29,71.25,71.5,70.88,71.5,35400,14.1672522743819,14.216961931485,14.0936819818693,14.216961931485,178033.817083987,0.0,1.0
1989-10-02,71.12,71.25,69.5,71.25,37000,14.1414032526883,14.1672522743819,13.8192846746602,14.1672522743819,186080.543279873,0.0,1.0
1989-10-03,70.25,71.38,70.0,71.25,96100,13.9684136459695,14.1931012960755,13.9187039888664,14.1672522743819,483306.492140428,0.0,1.0
1989-10-04,70.25,70.88,70.12,70.5,28200,13.9684136459695,14.0936819818693,13.9425646242759,14.0181233030726,141823.549202498,0.0,1.0
1989-10-05,70.63,70.75,70.12,70.5,82800,14.0439723247662,14.0678329601757,13.9425646242759,14.0181233030726,416418.080637122,0.0,1.0
1989-10-06,70.75,71.12,70.0,71.0,20900,14.0678329601757,14.1414032526883,13.9187039888664,14.1175426172788,105110.360933766,0.0,1.0
1989-10-09,70.25,71.38,70.25,71.38,14500,13.9684136459695,14.1931012960755,13.9684136459695,14.1931012960755,72923.4561502206,0.0,1.0
1989-10-10,71.0,71.0,70.5,71.0,72600,14.1175426172788,14.1175426172788,14.0181233030726,14.1175426172788,365120.201138345,0.0,1.0
1989-10-11,71.0,71.25,70.63,71.0,25300,14.1175426172788,14.1672522743819,14.0439723247662,14.1175426172788,127238.857972454,0.0,1.0
1989-10-12,71.12,71.25,71.0,71.25,35800,14.1414032526883,14.1672522743819,14.1175426172788,14.1672522743819,180045.498632958,0.0,1.0
1989-10-13,66.5,71.38,66.5,71.25,72000,13.2227687894231,14.1931012960755,13.2227687894231,14.1672522743819,362102.678814888,0.0,1.0
1989-10-16,70.12,71.25,64.75,66.0,105000,13.9425646242759,14.1672522743819,12.8748011897015,13.1233494752169,528066.406605045,0.0,1.0
1989-10-17,69.5,69.88,69.25,69.75,83400,13.8192846746602,13.894843353457,13.7695750175572,13.8689943317633,419435.60296058,0.0,1.0
1989-10-18,69.0,70.0,69.0,69.5,17800,13.7198653604541,13.9187039888664,13.7198653604541,13.8192846746602,89519.8289292359,0.0,1.0
1989-10-19,69.38,69.75,69.0,69.0,23400,13.7954240392508,13.8689943317633,13.7198653604541,13.7198653604541,117683.370614838,0.0,1.0
1989-10-20,69.75,70.12,68.75,69.38,8000,13.8689943317633,13.9425646242759,13.670155703351,13.7954240392508,40233.6309794321,0.0,1.0
1989-10-23,69.88,70.0,69.75,69.88,36400,13.894843353457,13.9187039888664,13.8689943317633,13.894843353457,183063.020956415,0.0,1.0
1989-10-24,68.0,69.88,67.0,69.62,42000,13.5210267320417,13.894843353457,13.3221881036293,13.8431453100697,211226.562642018,0.0,1.0
1989-10-25,67.5,68.0,67.37,67.63,37500,13.4216074178355,13.5210267320417,13.3957583961419,13.4474564395291,188595.145216087,0.0,1.0
1989-10-26,66.25,67.75,65.87,67.75,23000,13.17305913232,13.4713170749386,13.0975004535233,13.4713170749386,115671.689065867,0.0,1.0
1989-10-27,66.0,66.5,64.75,66.38,30000,13.1233494752169,13.2227687894231,12.8748011897015,13.1989081540136,150876.11617287,0.0,1.0
1989-10-30,66.0,67.0,66.0,66.62,33800,13.1233494752169,13.3221881036293,13.1233494752169,13.2466294248326,169987.0908881,0.0,1.0
1989-10-31,68.5,68.75,66.25,66.25,37000,13.6204460462479,13.670155703351,13.17305913232,13.17305913232,186080.543279872,0.0,1.0
1989-11-01,68.87,70.0,68.5,68.5,45000,13.6940163387605,13.9187039888664,13.6204460462479,13.6204460462479,226314.174259304,0.0,1.0
1989-11-02,67.12,69.25,67.12,69.25,47000,13.3460487390388,13.7695750175572,13.3460487390388,13.7695750175572,236372.582004163,0.0,1.0
1989-11-03,66.25,67.75,66.25,66.88,35800,13.17305913232,13.4713170749386,13.17305913232,13.2983274682198,180045.498632958,0.0,1.0
1989-11-06,63.5,66.13,63.0,66.13,69400,12.626252904186,13.1491984969105,12.5268335899798,13.1491984969105,349026.748746572,0.0,1.0
1989-11-07,65.25,65.5,63.62,63.62,153000,12.9742205039076,13.0239301610107,12.6501135395955,12.6501135395955,769468.192481639,0.0,1.0
1989-11-08,68.12,69.0,66.75,67.0,155400,13.5448873674512,13.7198653604541,13.2724784465262,13.3221881036293,781538.281775464,0.0,1.0
1989-11-09,67.0,68.25,67.0,68.12,42000,13.3221881036293,13.5707363891448,13.3221881036293,13.5448873674512,211226.562642018,0.0,1.0
1989-11-10,67.63,68.25,66.75,66.75,33200,13.4474564395291,13.5707363891448,13.2724784465262,13.2724784465262,166969.568564643,0.0,1.0
1989-11-13,68.12,68.5,67.75,67.88,27100,13.5448873674512,13.6204460462479,13.4713170749386,13.4971660966322,136291.424942825,0.0,1.0
1989-11-14,68.12,68.75,67.88,67.88,18900,13.5448873674512,13.670155703351,13.4971660966322,13.4971660966322,95051.9531889078,0.0,1.0
1989-11-15,69.0,69.0,67.75,68.25,44200,13.7198653604541,13.7198653604541,13.4713170749386,13.5707363891448,222290.811161361,0.0,1.0
1989-11-16,69.75,69.75,68.5,69.38,29700,13.8689943317633,13.8689943317633,13.6204460462479,13.7954240392508,149367.355011142,0.0,1.0
1989-11-17,70.0,70.75,69.5,69.5,50100,13.9187039888664,14.0678329601757,13.8192846746602,13.8192846746602,251963.114008693,0.0,1.0
1989-11-20,68.75,70.0,68.25,70.0,13900,13.670155703351,13.9187039888664,13.5707363891448,13.9187039888664,69905.9338267629,0.0,1.0
1989-11-21,69.5,69.5,68.25,68.62,21500,13.8192846746602,13.8192846746602,13.5707363891448,13.6443066816574,108127.883257224,0.0,1.0
1989-11-22,69.75,69.88,69.25,69.38,34800,13.8689943317633,13.894843353457,13.7695750175572,13.7954240392508,175016.29476053,0.0,1.0
1989-11-24,70.0,70.0,69.88,69.88,25400,13.9187039888664,13.9187039888664,13.894843353457,13.894843353457,127741.778359697,0.0,1.0
1989-11-27,69.75,70.5,69.5,70.12,12400,13.8689943317633,14.0181233030726,13.8192846746602,13.9425646242759,62362.1280181197,0.0,1.0
1989-11-28,69.0,69.75,69.0,69.5,26800,13.7198653604541,13.8689943317633,13.7198653604541,13.8192846746602,134782.663781097,0.0,1.0
1989-11-29,67.75,68.75,67.25,68.75,37500,13.4713170749386,13.670155703351,13.3718977607324,13.670155703351,188595.145216087,0.0,1.0
1989-11-30,67.0,68.5,66.5,67.75,32900,13.3221881036293,13.6204460462479,13.2227687894231,13.4713170749386,165460.807402914,0.0,1.0
1989-12-01,66.88,67.0,65.62,66.5,34400,13.2983274682198,13.3221881036293,13.0477907964202,13.2227687894231,173004.613211558,0.0,1.0
1989-12-04,68.75,68.87,67.12,67.12,110700,13.670155703351,13.6940163387605,13.3460487390388,13.3460487390388,556732.868677888,0.0,1.0
1989-12-05,69.0,69.38,68.5,68.5,104200,13.7198653604541,13.7954240392508,13.6204460462479,13.6204460462479,524043.0435071,0.0,1.0
1989-12-06,68.75,69.75,68.75,69.38,33400,13.670155703351,13.8689943317633,13.670155703351,13.7954240392508,167975.409339128,0.0,1.0
1989-12-07,68.87,69.5,68.5,68.5,14200,13.6940163387605,13.8192846746602,13.6204460462479,13.6204460462479,71414.6949884915,0.0,1.0
1989-12-08,69.38,69.38,68.5,69.13,41800,13.7954240392508,13.7954240392508,13.6204460462479,13.7457143821477,210220.721867531,0.0,1.0
1989-12-11,70.5,70.5,69.0,69.25,31200,14.0181233030726,14.0181233030726,13.7198653604541,13.7695750175572,156911.160819785,0.0,1.0
1989-12-12,69.75,70.37,69.62,70.37,23700,13.8689943317633,13.992274281379,13.8431453100697,13.992274281379,119192.131776568,0.0,1.0
1989-12-13,69.5,70.12,69.25,69.62,29100,13.8192846746602,13.9425646242759,13.7695750175572,13.8431453100697,146349.832687684,0.0,1.0
1989-12-14,68.75,69.75,68.5,69.62,52700,13.670155703351,13.8689943317633,13.6204460462479,13.8431453100697,265039.044077007,0.0,1.0
1989-12-15,70.0,70.0,69.0,69.75,65500,13.9187039888664,13.9187039888664,13.7198653604541,13.8689943317633,329412.8536441,0.0,1.0
1989-12-18,69.75,71.38,69.62,70.0,52100,13.8689943317633,14.1931012960755,13.8431453100697,13.9187039888664,262021.521753551,0.0,1.0
1989-12-19,69.13,69.75,69.0,69.5,62100,13.7457143821477,13.8689943317633,13.7198653604541,13.8192846746602,312313.56047784,0.0,1.0
1989-12-20,67.75,69.5,67.5,69.13,17600,13.4713170749386,13.8192846746602,13.4216074178355,13.7457143821477,88513.9881547502,0.0,1.0
1989-12-21,68.87,68.87,68.0,68.0,15700,13.6940163387605,13.6940163387605,13.5210267320417,13.5210267320417,78958.500797135,0.0,1.0
1989-12-22,70.0,70.0,68.87,68.87,16400,13.9286459202871,13.9286459202871,13.7037977790024,13.7037977790024,82420.0720278154,0.05,1.0
1989-12-26,69.62,70.5,69.62,70.5,17700,13.8530332710055,14.0281362482891,13.8530332710055,14.0281362482891,88953.3704202644,0.0,1.0
1989-12-27,69.5,70.63,69.38,69.62,19100,13.829155592285,14.0540037335696,13.8052779135645,13.8530332710055,95989.2302275171,0.0,1.0
1989-12-28,70.63,71.0,69.75,69.75,46500,14.0540037335696,14.1276265762912,13.878900756286,13.878900756286,233691.057883746,0.0,1.0
1989-12-29,71.0,71.25,70.88,71.12,17700,14.1276265762912,14.1773717402922,14.1037488975707,14.1515042550116,88953.3704202642,0.0,1.0
1990-01-02,74.75,74.75,70.0,70.75,102400,14.8738040363065,14.8738040363065,13.9286459202871,14.0778814122901,514622.888759045,0.0,1.0
1990-01-03,74.25,74.75,73.0,74.62,127200,14.7743137083045,14.8738040363065,14.5255878882994,14.847936551026,639258.119630374,0.0,1.0
1990-01-04,73.0,74.38,71.75,74.38,37000,14.5255878882994,14.800181193585,14.2768620682942,14.800181193585,185947.723477388,0.0,1.0
1990-01-05,71.25,73.37,71.25,73.0,92200,14.1773717402922,14.5992107310209,14.1773717402922,14.5255878882994,463361.624449061,0.0,1.0
1990-01-08,71.75,72.0,70.88,71.25,50700,14.2768620682942,14.3266072322953,14.1037488975707,14.1773717402922,254798.637305504,0.0,1.0
1990-01-09,70.25,71.75,70.0,71.75,35200,13.9783910842881,14.2768620682942,13.9286459202871,14.2768620682942,176901.618010921,0.0,1.0
1990-01-10,71.0,71.5,69.5,70.37,68300,14.1276265762912,14.2271169042932,13.829155592285,14.0022687630086,343249.446310963,0.0,1.0
1990-01-11,71.75,72.0,71.25,71.25,28800,14.2768620682942,14.3266072322953,14.1773717402922,14.1773717402922,144737.687463482,0.0,1.0
1990-01-12,70.63,71.25,69.88,71.25,26400,14.0540037335696,14.1773717402922,13.9047682415666,14.1773717402922,132676.213508191,0.0,1.0
1990-01-15,68.5,69.75,68.5,69.75,93500,13.6301749362809,13.878900756286,13.6301749362809,13.878900756286,469894.92284151,0.0,1.0
1990-01-16,69.88,70.37,67.0,68.0,129000,13.9047682415666,14.0022687630086,13.3317039522748,13.5306846082789,648304.225096841,0.0,1.0
1990-01-17,69.38,70.5,68.75,69.38,79100,13.8052779135645,14.0281362482891,13.6799201002819,13.8052779135645,397526.07910977,0.0,1.0
1990-01-18,68.62,69.62,68.0,69.13,29900,13.6540526150014,13.8530332710055,13.5306846082789,13.7555327495635,150265.863026322,0.0,1.0
1990-01-19,68.5,69.13,68.5,68.87,24600,13.6301749362809,13.7555327495635,13.6301749362809,13.7037977790024,123630.108041724,0.0,1.0
1990-01-22,66.5,68.5,66.5,67.75,33700,13.2322136242727,13.6301749362809,13.2322136242727,13.4809394442778,169363.196788865,0.0,1.0
1990-01-23,66.25,67.25,66.13,66.62,24400,13.1824684602717,13.3814491162758,13.1585907815512,13.2560913029932,122624.985212116,0.0,1.0
1990-01-24,67.12,67.63,64.75,65.5,57800,13.3555816309952,13.4570617655573,12.8839974762655,13.0332329682686,290480.497756571,0.0,1.0
1990-01-25,67.12,67.88,67.12,67.5,14100,13.3555816309952,13.5068069295584,13.3555816309952,13.4311942802768,70861.1594873296,0.0,1.0
1990-01-26,66.88,67.25,66.5,67.25,73500,13.3078262735543,13.3814491162758,13.2322136242727,13.3814491162758,369382.639880758,0.0,1.0
1990-01-29,65.25,66.62,65.25,66.62,38300,12.9834878042676,13.2560913029932,12.9834878042676,13.2560913029932,192481.021869837,0.0,1.0
1990-01-30,63.75,65.38,63.75,65.25,50500,12.6850168202614,13.0093552895481,12.6850168202614,12.9834878042676,253793.514475896,0.0,1.0
1990-01-31,65.0,65.25,64.0,64.0,45200,12.9337426402665,12.9834878042676,12.7347619842624,12.7347619842624,227157.759491298,0.0,1.0
1990-02-01,66.0,66.0,64.5,65.25,29900,13.1327232962707,13.1327232962707,12.8342523122645,12.9834878042676,150265.863026322,0.0,1.0
1990-02-02,66.62,67.5,65.25,65.25,36300,13.2560913029932,13.4311942802768,12.9834878042676,12.9834878042676,182429.793573763,0.0,1.0
1990-02-05,66.62,67.25,66.38,66.38,19800,13.2560913029932,13.3814491162758,13.2083359455522,13.2083359455522,99507.1601311433,0.0,1.0
1990-02-06,65.75,66.5,65.62,66.5,20600,13.0829781322696,13.2322136242727,13.0571106469891,13.2322136242727,103527.651449574,0.0,1.0
1990-02-07,65.12,65.62,64.63,65.5,46800,12.957620318987,13.0571106469891,12.860119797545,13.0332329682686,235198.742128158,0.0,1.0
1990-02-08,64.5,65.0,64.0,64.75,114000,12.8342523122645,12.9337426402665,12.7347619842624,12.8839974762655,572920.01287628,0.0,1.0
1990-02-09,64.0,64.75,63.75,64.75,100300,12.7347619842624,12.8839974762655,12.6850168202614,12.8839974762655,504069.099048167,0.0,1.0
1990-02-12,61.75,64.0,61.75,63.62,60200,12.2870555082532,12.7347619842624,12.2870555082532,12.6591493349809,302541.971711861,0.0,1.0
1990-02-13,63.0,63.5,61.75,61.75,283300,12.5357813282583,12.6352716562604,12.2870555082532,12.2870555082532,1423756.48813904,0.0,1.0
1990-02-14,63.38,64.25,63.13,63.5,31700,12.6113939775399,12.7845071482635,12.5616488135389,12.6352716562604,159311.96849279,0.0,1.0
1990-02-15,64.75,65.0,63.25,63.25,43100,12.8839974762655,12.9337426402665,12.5855264922594,12.5855264922594,216603.969780418,0.0,1.0
1990-02-16,64.88,65.0,64.63,65.0,12300,12.9098649615461,12.9337426402665,12.860119797545,12.9337426402665,61815.0540208615,0.0,1.0
1990-02-20,64.37,64.37,63.5,64.0,29100,12.808384826984,12.808384826984,12.6352716562604,12.7347619842624,146245.371707892,0.0,1.0
1990-02-21,64.88,65.0,64.37,64.37,21900,12.9098649615461,12.9337426402665,12.808384826984,12.808384826984,110060.949842022,0.0,1.0
1990-02-22,64.37,65.38,64.37,65.0,57400,12.808384826984,13.0093552895481,12.808384826984,12.9337426402665,288470.252097354,0.0,1.0
1990-02-23,64.0,64.63,63.62,64.0,28800,12.7347619842624,12.860119797545,12.6591493349809,12.7347619842624,144737.687463482,0.0,1.0
1990-02-26,64.88,64.88,64.0,64.0,17000,12.9098649615461,12.9098649615461,12.7347619842624,12.7347619842624,85435.4405166379,0.0,1.0
1990-02-27,65.0,65.87,64.63,64.63,20500,12.9337426402665,13.1068558109901,12.860119797545,12.860119797545,103025.09003477,0.0,1.0
1990-02-28,65.5,66.62,65.5,65.5,146900,13.0332329682686,13.2560913029932,13.0332329682686,13.0332329682686,738262.718346715,0.0,1.0
1990-03-01,64.5,65.87,64.25,65.0,68000,12.8342523122645,13.1068558109901,12.7845071482635,12.9337426402665,341741.762066553,0.0,1.0
1990-03-02,66.88,67.25,64.25,64.25,53200,13.3078262735543,13.3814491162758,12.7845071482635,12.7845071482635,267362.672675596,0.0,1.0
1990-03-05,66.38,67.0,65.87,66.75,19900,13.2083359455522,13.3317039522748,13.1068558109901,13.2819587882737,100009.721545947,0.0,1.0
1990-03-06,66.88,66.88,66.0,66.38,59100,13.3078262735543,13.3078262735543,13.1327232962707,13.2083359455522,297013.796149018,0.0,1.0
1990-03-07,67.88,68.25,67.37,67.5,31600,13.5068069295584,13.5804297722799,13.4053267949963,13.4311942802768,158809.407077986,0.0,1.0
1990-03-08,70.63,70.63,67.88,67.88,78300,14.0540037335696,14.0540037335696,13.5068069295584,13.5068069295584,393505.587791341,0.0,1.0
1990-03-09,69.75,71.0,68.75,70.25,41800,13.878900756286,14.1276265762912,13.6799201002819,13.9783910842881,210070.67138797,0.0,1.0
1990-03-12,68.75,69.62,68.75,69.5,17500,13.6799201002819,13.8530332710055,13.6799201002819,13.829155592285,87948.2475906572,0.0,1.0
1990-03-13,67.88,68.5,67.12,68.25,41900,13.5068069295584,13.6301749362809,13.3555816309952,13.5804297722799,210573.232802772,0.0,1.0
1990-03-14,68.5,69.25,68.0,68.12,20700,13.6301749362809,13.779410428284,13.5306846082789,13.5545622869993,104030.212864377,0.0,1.0
1990-03-15,69.5,70.0,68.75,68.75,12800,13.829155592285,13.9286459202871,13.6799201002819,13.6799201002819,64327.8610948806,0.0,1.0
1990-03-16,70.88,71.38,69.75,70.5,101000,14.1037488975707,14.2032392255727,13.878900756286,14.0281362482891,507587.02895179,0.0,1.0
1990-03-19,72.25,72.75,70.25,70.88,26600,14.3763523962963,14.4758427242983,13.9783910842881,14.1037488975707,133681.336337798,0.0,1.0
1990-03-20,71.5,72.62,71.25,71.75,42400,14.2271169042932,14.4499752390178,14.1773717402922,14.2768620682942,213086.039876792,0.0,1.0
1990-03-21,71.12,71.75,71.0,71.75,46800,14.1515042550116,14.2768620682942,14.1276265762912,14.2768620682942,235198.742128158,0.0,1.0
1990-03-22,70.37,71.0,70.0,71.0,59600,14.0022687630086,14.1276265762912,13.9286459202871,14.1276265762912,299526.603223037,0.0,1.0
1990-03-23,70.37,71.0,70.37,70.5,28300,14.0022687630086,14.1276265762912,14.0022687630086,14.0281362482891,142224.880389462,0.0,1.0
1990-03-26,71.38,71.38,70.5,70.75,28100,14.2131882583729,14.2131882583729,14.0379626255995,14.0877426349101,141120.9057066,0.05,1.0
1990-03-27,74.5,74.5,71.25,71.25,69100,14.8344427745697,14.8344427745697,14.1873026535314,14.1873026535314,347026.853534735,0.0,1.0
1990-03-28,72.88,73.75,72.25,73.5,34600,14.5118683142367,14.6851027466378,14.3864226907739,14.6353227373271,173764.531581793,0.0,1.0
1990-03-29,72.5,73.25,72.0,72.62,50300,14.4362027000846,14.5855427280165,14.3366426814633,14.4600971045537,252611.443311102,0.0,1.0
1990-03-30,73.5,74.0,71.87,72.62,50500,14.6353227373271,14.7348827559484,14.3107570766218,14.4600971045537,253615.862568801,0.0,1.0
1990-04-02,71.5,72.75,71.25,72.13,35600,14.237082662842,14.4859827093952,14.1873026535314,14.3625282863048,178786.627870284,0.0,1.0
1990-04-03,72.0,73.5,70.75,70.75,56100,14.3366426814633,14.6353227373271,14.0877426349101,14.0877426349101,281739.601784351,0.0,1.0
1990-04-04,71.75,73.0,71.62,71.75,51700,14.2868626721527,14.5357627187058,14.2609770673111,14.2868626721527,259642.378114989,0.0,1.0
1990-04-05,71.87,72.5,71.5,71.75,26800,14.3107570766218,14.4362027000846,14.237082662842,14.2868626721527,134592.180531561,0.0,1.0
1990-04-06,73.5,73.5,72.38,72.88,24300,14.6353227373271,14.6353227373271,14.4123082956155,14.5118683142367,122036.939810334,0.0,1.0
1990-04-09,74.0,74.62,73.63,73.63,23300,14.7348827559484,14.8583371790388,14.6612083421686,14.6612083421686,117014.843521843,0.0,1.0
1990-04-10,74.5,74.75,74.0,74.5,45900,14.8344427745697,14.8842227838803,14.7348827559484,14.8344427745697,230514.219641741,0.0,1.0
1990-04-11,73.63,74.5,73.37,74.5,23200,14.6612083421686,14.8344427745697,14.6094371324856,14.8344427745697,116512.633892994,0.0,1.0
1990-04-12,75.88,76.0,73.88,73.88,45300,15.1092284259644,15.1331228304335,14.7109883514793,14.7109883514793,227500.961868647,0.0,1.0
1990-04-16,75.88,76.75,75.88,76.75,55800,15.1092284259644,15.2824628583654,15.1092284259644,15.2824628583654,280232.972897803,0.0,1.0
1990-04-17,75.25,75.5,74.75,75.25,32500,14.9837828025016,15.0335628118122,14.8842227838803,14.9837828025016,163218.129375961,0.0,1.0
1990-04-18,72.88,75.38,72.88,75.38,28500,14.5118683142367,15.0096684073431,14.5118683142367,15.0096684073431,143129.744221997,0.0,1.0
1990-04-19,73.75,74.5,72.88,72.88,33400,14.6851027466378,14.8344427745697,14.5118683142367,14.5118683142367,167738.016035602,0.0,1.0
1990-04-20,73.37,73.88,73.0,73.63,44600,14.6094371324856,14.7109883514793,14.5357627187058,14.6612083421686,223985.494466703,0.0,1.0
1990-04-23,72.38,73.25,72.25,72.38,41100,14.4123082956155,14.5855427280165,14.3864226907739,14.4123082956155,206408.157456984,0.0,1.0
1990-04-24,71.87,72.75,71.75,72.38,34100,14.3107570766218,14.4859827093952,14.2868626721527,14.4123082956155,171253.483437546,0.0,1.0
1990-04-25,71.75,72.62,71.75,72.13,10900,14.2868626721527,14.4600971045537,14.2868626721527,14.3625282863048,54740.8495445529,0.0,1.0
1990-04-26,71.87,72.0,71.62,71.87,41100,14.3107570766218,14.3366426814633,14.2609770673111,14.3107570766218,206408.157456984,0.0,1.0
1990-04-27,71.87,72.0,71.62,72.0,20300,14.3107570766218,14.3366426814633,14.2609770673111,14.3366426814633,101948.554656369,0.0,1.0
1990-04-30,71.75,71.75,70.75,71.75,45000,14.2868626721527,14.2868626721527,14.0877426349101,14.2868626721527,225994.332982099,0.0,1.0
1990-05-01,71.25,71.75,70.88,71.75,50400,14.1873026535314,14.2868626721527,14.1136282397516,14.2868626721527,253113.652939952,0.0,1.0
1990-05-02,71.75,72.0,71.12,71.25,20000,14.2868626721527,14.3366426814633,14.1614170486899,14.1873026535314,100441.925769822,0.0,1.0
1990-05-03,73.25,73.25,71.75,71.75,26400,14.5855427280165,14.5855427280165,14.2868626721527,14.2868626721527,132583.342016165,0.0,1.0
1990-05-04,75.75,75.75,73.0,73.25,84300,15.0833428211228,15.0833428211228,14.5357627187058,14.5855427280165,423362.717119801,0.0,1.0
1990-05-07,78.0,78.0,75.75,75.75,24800,15.5313629049186,15.5313629049186,15.0833428211228,15.0833428211228,124547.987954579,0.0,1.0
1990-05-08,78.0,78.75,77.5,77.75,71300,15.5313629049186,15.6807029328505,15.4318028862973,15.4815828956079,358075.465369415,0.0,1.0
1990-05-09,77.38,78.0,77.0,78.0,29300,15.4079084818282,15.5313629049186,15.332242867676,15.5313629049186,147147.421252789,0.0,1.0
1990-05-10,77.75,79.0,77.12,77.5,40800,15.4815828956079,15.7304829421611,15.3561372721451,15.4318028862973,204901.528570438,0.0,1.0
1990-05-11,81.38,81.5,78.0,78.0,68800,16.2043886307984,16.2282830352675,15.5313629049186,15.5313629049186,345520.224648188,0.0,1.0
1990-05-14,83.25,84.25,81.62,81.62,56300,16.5767431004419,16.7758631376845,16.2521774397366,16.2521774397366,282744.02104205,0.0,1.0
1990-05-15,86.75,86.75,82.0,82.63,102900,17.2736632307908,17.2736632307908,16.3278430538888,16.4532886773516,516773.708085736,0.0,1.0
1990-05-16,86.12,88.25,86.0,88.0,173300,17.148217607328,17.5723432866547,17.1243232028589,17.522563277344,870329.286795511,0.0,1.0
1990-05-17,85.0,86.5,84.88,86.25,89400,16.9252031656164,17.2238832214802,16.9013087611473,17.1741032121696,448975.408191105,0.0,1.0
1990-05-18,85.37,85.37,84.0,85.25,81000,16.9988775793961,16.9988775793961,16.7260831283738,16.974983174927,406789.79936778,0.0,1.0
1990-05-21,86.38,86.38,85.37,85.37,100200,17.1999888170111,17.1999888170111,16.9988775793961,16.9988775793961,503214.048106809,0.0,1.0
1990-05-22,86.87,87.25,86.0,86.62,127100,17.29755763526,17.3732232494121,17.1243232028589,17.2477776259493,638308.438267218,0.0,1.0
1990-05-23,88.0,88.25,86.75,87.0,67500,17.522563277344,17.5723432866547,17.2736632307908,17.3234432401015,338991.49947315,0.0,1.0
1990-05-24,87.25,88.63,87.25,88.25,27500,17.3732232494121,17.6480089008068,17.3732232494121,17.5723432866547,138107.647933506,0.0,1.0
1990-05-25,87.88,89.0,87.88,89.0,45100,17.4986688728749,17.7216833145866,17.4986688728749,17.7216833145866,226496.542610949,0.0,1.0
1990-05-29,88.75,88.88,87.75,88.0,23600,17.6719033052759,17.6977889101175,17.4727832680334,17.522563277344,118521.47240839,0.0,1.0
1990-05-30,89.5,89.87,89.0,89.12,36300,17.8212433332078,17.8949177469876,17.7216833145866,17.7455777190557,182302.095272228,0.0,1.0
1990-05-31,91.75,91.88,89.62,89.75,49100,18.2692634170036,18.2951490218451,17.845137737677,17.8710233425185,246584.927764913,0.0,1.0
1990-06-01,89.75,92.62,89.5,92.0,52900,17.8710233425185,18.4424978494046,17.8212433332078,18.3190434263142,265668.893661179,0.0,1.0
1990-06-04,90.0,90.25,88.5,89.5,38000,17.9208033518291,17.9705833611398,17.6221232959653,17.8212433332078,190839.658962662,0.0,1.0
1990-06-05,89.0,90.13,88.88,90.0,59600,17.7216833145866,17.9466889566707,17.6977889101175,17.9208033518291,299316.93879407,0.0,1.0
1990-06-06,88.12,88.88,87.62,88.88,39100,17.5464576818131,17.6977889101175,17.4468976631919,17.6977889101175,196363.964880003,0.0,1.0
1990-06-07,87.88,89.38,87.5,88.37,20600,17.4986688728749,17.7973489287387,17.4230032587228,17.5962376911238,103455.183542917,0.0,1.0
1990-06-08,85.25,87.88,85.0,87.88,80600,16.974983174927,17.4986688728749,16.9252031656164,17.4986688728749,404780.960852384,0.0,1.0
1990-06-11,84.75,85.25,84.75,84.75,65100,16.8754231563058,16.974983174927,16.8754231563058,16.8754231563058,326938.46838077,0.0,1.0
1990-06-12,86.62,87.75,85.0,85.12,49800,17.2477776259493,17.4727832680334,16.9252031656164,16.9490975700855,250100.395166857,0.0,1.0
1990-06-13,88.25,88.5,86.62,87.62,65300,17.5723432866547,17.6221232959653,17.2477776259493,17.4468976631919,327942.887638469,0.0,1.0
1990-06-14,87.88,88.63,87.62,88.37,33100,17.4986688728749,17.6480089008068,17.4468976631919,17.5962376911238,166231.387149056,0.0,1.0
1990-06-15,87.62,87.88,86.5,86.5,72300,17.4468976631919,17.4986688728749,17.2238832214802,17.2238832214802,363097.561657906,0.0,1.0
1990-06-18,86.5,87.5,86.5,87.38,36700,17.2238832214802,17.4230032587228,17.2238832214802,17.3991088542537,184310.933787624,0.0,1.0
1990-06-19,85.75,86.62,85.0,86.62,32000,17.0745431935483,17.2477776259493,16.9252031656164,17.2477776259493,160707.081231715,0.0,1.0
1990-06-20,86.5,86.62,85.88,86.0,46500,17.2238832214802,17.2477776259493,17.1004287983898,17.1243232028589,233527.477414837,0.0,1.0
1990-06-21,87.75,87.75,86.5,86.5,27400,17.4727832680334,17.4727832680334,17.2238832214802,17.2238832214802,137605.438304656,0.0,1.0
1990-06-22,87.25,89.5,87.25,88.0,59800,17.3732232494121,17.8212433332078,17.3732232494121,17.522563277344,300321.358051769,0.0,1.0
1990-06-25,85.88,87.13,85.88,87.13,40600,17.110384800252,17.3594297583367,17.110384800252,17.3594297583367,203778.467913162,0.05,1.0
1990-06-26,84.0,86.25,84.0,86.12,170900,16.7358211832926,17.184102107845,16.7358211832926,17.1582014322042,857776.85138816,0.0,1.0
1990-06-27,85.88,86.12,84.13,84.13,99000,17.110384800252,17.1582014322042,16.7617218589334,16.7617218589334,496898.234566576,0.0,1.0
1990-06-28,85.5,86.0,85.5,86.0,42100,17.0346751329942,17.1342931162281,17.0346751329942,17.1342931162281,211307.229042959,0.0,1.0
1990-06-29,88.0,88.0,85.5,85.5,85500,17.5327650491636,17.5327650491636,17.0346751329942,17.0346751329942,429139.384398409,0.0,1.0
1990-07-02,88.63,89.12,88.0,88.0,20800,17.6582837080383,17.7559093316075,17.5327650491636,17.5327650491636,104398.820999847,0.0,1.0
1990-07-03,91.0,91.0,88.75,88.75,61700,18.1304729485669,18.1304729485669,17.6821920240145,17.6821920240145,309683.041138969,0.0,1.0
1990-07-05,89.87,91.0,89.5,91.0,83200,17.9053363064584,18.1304729485669,17.8316189988653,18.1304729485669,417595.283999385,0.0,1.0
1990-07-06,89.87,90.13,89.25,89.38,37700,17.9053363064584,17.95713765774,17.7818100072483,17.8077106828891,189222.863062221,0.0,1.0
1990-07-09,90.5,90.5,89.62,90.13,52500,18.030854965333,18.030854965333,17.8555273148414,17.95713765774,263506.639542883,0.0,1.0
1990-07-10,89.87,90.62,89.87,90.25,75100,17.9053363064584,18.0547632813092,17.9053363064584,17.9810459737161,376939.973898484,0.0,1.0
1990-07-11,91.75,92.38,90.13,90.13,45200,18.2798999234178,18.4054185822925,17.95713765774,17.95713765774,226866.668711205,0.0,1.0
1990-07-12,93.5,93.5,91.25,91.63,36000,18.6285628647364,18.6285628647364,18.1802819401839,18.2559916074416,180690.267115119,0.0,1.0
1990-07-13,93.5,96.0,93.25,93.5,32000,18.6285628647364,19.1266527809058,18.5787538731194,18.6285628647364,160613.570768994,0.0,1.0
1990-07-16,93.62,94.0,92.75,93.25,26700,18.6524711807125,18.7281808479702,18.4791358898855,18.5787538731194,134011.94811038,0.0,1.0
1990-07-17,93.25,93.5,91.5,93.38,34100,18.5787538731194,18.6285628647364,18.2300909318008,18.6046545487602,171153.83635071,0.0,1.0
1990-07-18,91.37,92.75,91.25,92.75,46400,18.20419025616,18.4791358898855,18.1802819401839,18.4791358898855,232889.677615042,0.0,1.0
1990-07-19,91.5,91.63,90.75,91.37,37200,18.2300909318008,18.2559916074416,18.08066395695,18.20419025616,186713.276018957,0.0,1.0
1990-07-20,89.25,91.37,89.25,91.37,61200,17.7818100072483,18.20419025616,17.7818100072483,18.20419025616,307173.454095703,0.0,1.0
1990-07-23,88.75,89.0,86.0,89.0,71200,17.6821920240145,17.7320010156314,17.1342931162281,17.7320010156314,357365.194961012,0.0,1.0
1990-07-24,88.12,89.0,87.5,89.0,30200,17.5566733651398,17.7320010156314,17.4331470659297,17.7320010156314,151579.057413238,0.0,1.0
1990-07-25,88.12,88.5,86.75,88.12,58200,17.5566733651398,17.6323830323975,17.2837200910789,17.5566733651398,292115.931836109,0.0,1.0
1990-07-26,88.25,88.63,87.62,87.88,62300,17.5825740407806,17.6582837080383,17.4570553819059,17.5088567331875,312694.545590886,0.0,1.0
1990-07-27,87.5,88.25,86.62,88.25,34200,17.4331470659297,17.5825740407806,17.2578194154381,17.5825740407806,171655.753759364,0.0,1.0
1990-07-30,87.25,87.5,86.12,87.5,65400,17.3833380743128,17.4331470659297,17.1582014322042,17.4331470659297,328253.985259133,0.0,1.0
1990-07-31,85.5,87.0,84.5,87.0,52500,17.0346751329942,17.3335290826959,16.8354391665264,17.3335290826959,263506.639542882,0.0,1.0
1990-08-01,84.0,85.5,81.75,85.5,137400,16.7358211832926,17.0346751329942,16.2875402587401,17.0346751329942,689634.519489369,0.0,1.0
1990-08-02,81.75,83.62,81.38,83.62,71800,16.2875402587401,16.6601115160348,16.213822951147,16.6601115160348,360376.699412931,0.0,1.0
1990-08-03,83.0,83.75,79.37,81.75,143100,16.5365852168248,16.6860121916756,15.8133586585468,16.2875402587401,718243.811782598,0.0,1.0
1990-08-06,80.25,83.38,80.25,83.12,71900,15.9886863090384,16.6122948840825,15.9886863090384,16.5604935328009,360878.616821586,0.0,1.0
1990-08-07,80.0,81.25,79.25,81.0,129500,15.9388773174215,16.1879222755062,15.7894503425707,16.1381132838892,649983.044205775,0.0,1.0
1990-08-08,84.25,84.25,79.88,80.0,69800,16.7856301749095,16.7856301749095,15.9149690014453,15.9388773174215,350338.35123987,0.0,1.0
1990-08-09,84.75,86.25,84.0,84.0,65100,16.8852481581434,17.184102107845,16.7358211832926,16.7358211832926,326748.233033173,0.0,1.0
1990-08-10,85.12,85.5,84.62,85.37,73300,16.9589654657365,17.0346751329942,16.8593474825026,17.0087744573534,367905.460542728,0.0,1.0
1990-08-13,84.62,85.0,84.0,85.0,63100,16.8593474825026,16.9350571497603,16.7358211832926,16.9350571497603,316709.884860111,0.0,1.0
1990-08-14,85.0,85.25,84.5,85.0,100200,16.9350571497603,16.9848661413773,16.8354391665264,16.9350571497603,502921.243470415,0.0,1.0
1990-08-15,84.0,85.5,84.0,85.25,48400,16.7358211832926,17.0346751329942,16.7358211832926,16.9848661413773,242928.025788104,0.0,1.0
1990-08-16,82.63,84.13,82.5,84.0,501700,16.4628679092317,16.7617218589334,16.4369672335909,16.7358211832926,2518119.63921265,0.0,1.0
1990-08-17,81.5,82.0,80.5,81.75,174800,16.2377312671231,16.337349250357,16.0384953006554,16.2875402587401,877351.630325636,0.0,1.0
1990-08-20,81.62,81.88,81.38,81.75,95100,16.2616395830993,16.3134409343809,16.213822951147,16.2875402587401,477323.455629105,0.0,1.0
1990-08-21,79.5,80.5,79.25,80.5,156300,15.8392593341876,16.0384953006554,15.7894503425707,16.0384953006554,784496.909724808,0.0,1.0
1990-08-22,78.25,80.75,77.75,79.63,82900,15.5902143761029,16.0883042922723,15.490596392869,15.8651600098284,416089.531773427,0.0,1.0
1990-08-23,75.0,76.25,73.37,73.5,324300,14.9426974850826,15.1917424431673,14.6179428597402,14.643843535381,1627718.15626204,0.0,1.0
1990-08-24,76.88,77.12,75.75,76.0,114700,15.317261102042,15.3650777339943,15.0921244599335,15.1419334515504,575699.267725117,0.0,1.0
1990-08-27,80.0,81.38,78.88,78.88,109300,15.9388773174215,16.213822951147,15.7157330349776,15.7157330349776,548595.727657847,0.0,1.0
1990-08-28,79.63,80.0,79.25,79.88,80700,15.8651600098284,15.9388773174215,15.7894503425707,15.9149690014453,405047.348783059,0.0,1.0
1990-08-29,79.88,80.62,79.63,79.63,74500,15.9149690014453,16.0624036166315,15.8651600098284,15.8651600098284,373928.469446567,0.0,1.0
1990-08-30,79.0,79.75,78.88,79.63,93500,15.7396413509537,15.8890683258045,15.7157330349776,15.8651600098284,469292.777090657,0.0,1.0
1990-08-31,79.63,79.63,78.75,78.88,25500,15.8651600098284,15.8651600098284,15.6898323593368,15.7157330349776,127988.939206543,0.0,1.0
1990-09-04,80.25,80.25,79.12,79.25,24700,15.9886863090384,15.9886863090384,15.7635496669298,15.7894503425707,123973.599937318,0.0,1.0
1990-09-05,82.88,84.25,80.38,80.38,83000,16.5126769008487,16.7856301749095,16.0145869846792,16.0145869846792,416591.449182079,0.0,1.0
1990-09-06,81.75,82.88,81.62,82.88,55300,16.2875402587401,16.5126769008487,16.2616395830993,16.5126769008487,277560.326985169,0.0,1.0
1990-09-07,81.5,82.37,81.25,81.75,47400,16.2377312671231,16.4110665579501,16.1879222755062,16.2875402587401,237908.851701574,0.0,1.0
1990-09-10,81.5,82.12,80.62,82.0,55700,16.2377312671231,16.3612575663332,16.0624036166315,16.337349250357,279567.996619782,0.0,1.0
1990-09-11,81.25,82.0,81.25,81.75,17200,16.1879222755062,16.337349250357,16.1879222755062,16.2875402587401,86329.7942883346,0.0,1.0
1990-09-12,80.5,81.25,79.88,81.25,80900,16.0384953006554,16.1879222755062,15.9149690014453,16.1879222755062,406051.183600364,0.0,1.0
1990-09-13,78.75,80.62,78.62,80.62,117900,15.6898323593368,16.0624036166315,15.663931683696,16.0624036166315,591760.624802014,0.0,1.0
1990-09-14,78.88,78.88,77.75,78.62,62200,15.7157330349776,15.7157330349776,15.490596392869,15.663931683696,312192.628182233,0.0,1.0
1990-09-17,79.88,80.0,78.62,78.62,29200,15.9149690014453,15.9388773174215,15.663931683696,15.663931683696,146559.883326708,0.0,1.0
1990-09-18,79.88,80.12,78.62,79.63,75700,15.9149690014453,15.9627856333976,15.663931683696,15.8651600098284,379951.478350404,0.0,1.0
1990-09-19,81.0,81.25,80.0,80.0,163500,16.1381132838892,16.1879222755062,15.9388773174215,15.9388773174215,820634.963147835,0.0,1.0
1990-09-20,80.12,80.5,80.0,80.25,76600,15.9627856333976,16.0384953006554,15.9388773174215,15.9886863090384,384468.735028282,0.0,1.0
1990-09-21,79.25,80.38,78.75,80.38,126200,15.7894503425707,16.0145869846792,15.6898323593368,16.0145869846792,633419.769720221,0.0,1.0
1990-09-24,75.0,79.25,75.0,79.25,129300,14.952659283406,15.799976642799,14.952659283406,15.799976642799,648546.844825254,0.05,1.0
1990-09-25,77.0,77.25,74.75,75.0,151100,15.3513968642969,15.4012390619082,14.9028170857947,14.952659283406,757891.943179392,0.0,1.0
1990-09-26,77.5,77.75,75.62,77.25,119000,15.4510812595196,15.5009234571309,15.0762679334822,15.4012390619082,596883.793768019,0.0,1.0
1990-09-27,76.5,78.38,75.88,77.87,157000,15.2517124690741,15.6265257951115,15.128103818998,15.5248477119844,787485.341357811,0.0,1.0
1990-09-28,78.38,78.5,74.62,76.25,198000,15.6265257951115,15.650450049965,14.8768991430368,15.2018702714628,993134.379546792,0.0,1.0
1990-10-01,79.75,80.25,78.5,78.62,64300,15.8996610380217,15.9993454332444,15.650450049965,15.6743743048184,322517.881842721,0.0,1.0
1990-10-02,80.25,82.75,80.25,80.38,94400,15.9993454332444,16.497767409358,15.9993454332444,16.0252633760023,473494.370854633,0.0,1.0
1990-10-03,75.25,80.0,75.0,80.0,523800,15.0025014810174,15.9495032356331,14.952659283406,15.9495032356331,2627291.85861923,0.0,1.0
1990-10-04,74.0,75.62,71.5,75.0,228400,14.7532904929606,15.0762679334822,14.2548685168471,14.952659283406,1145615.61761862,0.0,1.0
1990-10-05,75.0,75.25,72.5,73.5,63500,14.952659283406,15.0025014810174,14.4542373072925,14.6536060977379,318505.217682936,0.0,1.0
1990-10-08,75.75,76.5,75.25,75.25,120300,15.1021858762401,15.2517124690741,15.0025014810174,15.0025014810174,603404.373027671,0.0,1.0
1990-10-09,72.0,75.5,71.87,75.5,294500,14.3545529120698,15.0523436786287,14.3286349693119,15.0523436786287,1477161.99382086,0.0,1.0
1990-10-10,68.0,72.25,67.88,72.25,254800,13.5570777502881,14.4043951096811,13.5331534954347,14.4043951096811,1278033.53489153,0.0,1.0
1990-10-11,65.38,67.12,63.38,67.0,206700,13.0347315193211,13.3816332146962,12.6359939384303,13.3577089598427,1036772.10228446,0.0,1.0
1990-10-12,68.25,68.87,66.0,66.13,203200,13.6069199478995,13.7305285979756,13.1583401693973,13.1842581121552,1019216.69658539,0.0,1.0
1990-10-15,68.0,68.87,66.25,68.5,133700,13.5570777502881,13.7305285979756,13.2081823670087,13.6567621455108,670616.497704072,0.0,1.0
1990-10-16,68.0,68.38,66.75,67.75,74300,13.5570777502881,13.6328378906574,13.3078667622314,13.5072355526768,372676.183840034,0.0,1.0
1990-10-17,68.5,69.25,67.75,68.12,53700,13.6567621455108,13.8062887383449,13.5072355526768,13.5810020051416,269350.08172557,0.0,1.0
1990-10-18,69.88,70.75,68.5,68.5,151400,13.9318910763255,14.105341924013,13.6567621455108,13.6567621455108,759396.692239314,0.0,1.0
1990-10-19,74.0,74.62,71.38,72.13,148500,14.7532904929606,14.8768991430368,14.2309442619936,14.3804708548277,744850.784660093,0.0,1.0
1990-10-22,75.75,76.5,73.75,74.0,107600,15.1021858762401,15.2517124690741,14.7034482953493,14.7532904929606,539703.329491084,0.0,1.0
1990-10-23,76.88,77.75,75.88,75.88,100300,15.3274726094434,15.5009234571309,15.128103818998,15.128103818998,503087.769033046,0.0,1.0
1990-10-24,76.75,77.25,75.5,76.5,80100,15.3015546666855,15.4012390619082,15.0523436786287,15.2517124690741,401767.998998474,0.0,1.0
1990-10-25,75.62,76.63,75.0,76.5,114100,15.0762679334822,15.277630411832,14.952659283406,15.2517124690741,572306.225789337,0.0,1.0
1990-10-26,72.75,74.75,72.38,74.5,60500,14.5040795049038,14.9028170857947,14.430313052439,14.8529748881833,303457.727083743,0.0,1.0
1990-10-29,71.25,74.25,70.63,72.5,100100,14.2050263192357,14.803132690572,14.0814176691596,14.4542373072925,502084.6029931,0.0,1.0
1990-10-30,72.75,72.75,69.88,71.0,84100,14.5040795049038,14.5040795049038,13.9318910763255,14.1551841216244,421831.319797401,0.0,1.0
1990-10-31,73.25,74.38,72.75,73.0,65200,14.6037639001266,14.8290506333299,14.5040795049038,14.5539217025152,327032.129022477,0.0,1.0
1990-11-01,75.5,75.5,73.0,73.5,48300,15.0523436786287,15.0523436786287,14.5539217025152,14.6536060977379,242264.598647021,0.0,1.0
1990-11-02,77.75,79.0,75.5,75.5,194500,15.5009234571309,15.7501344451877,15.0523436786287,15.0523436786287,975578.973847732,0.0,1.0
1990-11-05,78.88,78.88,77.62,77.75,47300,15.7262101903342,15.7262101903342,15.475005514373,15.5009234571309,237248.768447289,0.0,1.0
1990-11-06,78.5,79.88,78.25,78.75,91900,15.650450049965,15.9255789807796,15.6006078523536,15.7002922475763,460954.795355303,0.0,1.0
1990-11-07,76.37,79.25,76.37,78.38,121400,15.2257945263162,15.799976642799,15.2257945263162,15.6265257951115,608921.786247377,0.0,1.0
1990-11-08,74.5,76.5,74.0,76.37,202000,14.8529748881833,15.2517124690741,14.7532904929606,15.2257945263162,1013197.70034572,0.0,1.0
1990-11-09,77.25,78.25,74.75,74.75,94700,15.4012390619082,15.6006078523536,14.9028170857947,14.9028170857947,474999.119914551,0.0,1.0
1990-11-12,81.13,82.0,78.5,78.5,117000,16.1747899688364,16.3482408165239,15.650450049965,15.650450049965,586852.133368558,0.0,1.0
1990-11-13,81.75,83.25,80.25,81.0,111400,16.2983986189126,16.5974518045807,15.9993454332444,16.1488720260785,558763.484250062,0.0,1.0
1990-11-14,83.38,83.62,81.5,81.5,112300,16.6233697473386,16.6712182570455,16.2485564213012,16.2485564213012,563277.731429821,0.0,1.0
1990-11-15,83.0,85.0,82.88,83.5,99800,16.5476096069693,16.9463471878602,16.5236853521159,16.647294002192,500579.853933181,0.0,1.0
1990-11-16,81.88,83.0,81.5,83.0,162200,16.3243165616705,16.5476096069693,16.2485564213012,16.5476096069693,813567.65839641,0.0,1.0
1990-11-19,83.25,83.5,82.0,82.0,145900,16.5974518045807,16.647294002192,16.3482408165239,16.3482408165239,731809.626140791,0.0,1.0
1990-11-20,83.12,84.5,83.12,83.5,97700,16.5715338618228,16.8466627926375,16.5715338618228,16.647294002192,490046.610513744,0.0,1.0
1990-11-21,81.5,82.88,81.0,82.75,89200,16.2485564213012,16.5236853521159,16.1488720260785,16.497767409358,447412.053816029,0.0,1.0
1990-11-23,81.5,82.25,81.38,81.38,28000,16.2485564213012,16.3980830141353,16.2246321664478,16.2246321664478,140443.245592476,0.0,1.0
1990-11-26,81.88,81.88,80.75,81.25,52700,16.3243165616705,16.3243165616705,16.0990298284672,16.1987142236899,264334.251525837,0.0,1.0
1990-11-27,84.62,84.62,82.5,82.5,128100,16.8705870474909,16.8705870474909,16.4479252117466,16.4479252117466,642527.848585575,0.0,1.0
1990-11-28,85.5,86.25,84.38,84.38,136300,17.0460315830829,17.1955581759169,16.822738537784,16.822738537784,683657.65622337,0.0,1.0
1990-11-29,85.37,85.5,84.88,85.25,68500,17.020113640325,17.0460315830829,16.9224229330067,16.9961893854715,343584.368681591,0.0,1.0
1990-11-30,87.62,87.88,85.25,85.25,84800,17.4686934188271,17.520529304343,16.9961893854715,16.9961893854715,425342.400937212,0.0,1.0
1990-12-03,88.12,88.88,88.0,88.5,76200,17.5683778140499,17.7198980947884,17.5444535591964,17.6441379544191,382206.261219521,0.0,1.0
1990-12-04,88.0,88.37,87.25,88.37,41500,17.5444535591964,17.6182200116612,17.3949269663623,17.6182200116612,208156.953288848,0.0,1.0
1990-12-05,88.5,88.75,87.88,88.0,42700,17.6441379544191,17.6939801520305,17.520529304343,17.5444535591964,214175.949528525,0.0,1.0
1990-12-06,89.25,90.88,89.0,90.38,104200,17.7936645472532,18.1186356756792,17.7438223496418,18.0189512804565,522649.506811997,0.0,1.0
1990-12-07,88.0,89.0,87.25,89.0,77000,17.5444535591964,17.7438223496418,17.3949269663623,17.7438223496418,386218.925379308,0.0,1.0
1990-12-10,88.12,88.63,87.0,88.0,52100,17.5683778140499,17.670055897177,17.345084768751,17.5444535591964,261324.753405998,0.0,1.0
1990-12-11,87.0,87.88,86.75,87.75,82400,17.345084768751,17.520529304343,17.2952425711396,17.494611361585,413304.408457856,0.0,1.0
1990-12-12,89.0,89.12,87.13,87.25,58200,17.7438223496418,17.7677466044953,17.3710027115089,17.3949269663623,291921.31762436,0.0,1.0
1990-12-13,88.75,89.0,88.25,89.0,43400,17.6939801520305,17.7438223496418,17.5942957568078,17.7438223496418,217687.030668336,0.0,1.0
1990-12-14,88.0,88.63,87.62,88.5,66000,17.5444535591964,17.670055897177,17.4686934188271,17.6441379544191,331044.793182264,0.0,1.0
1990-12-17,87.25,88.0,86.75,88.0,61300,17.3949269663623,17.5444535591964,17.2952425711396,17.5444535591964,307470.391243527,0.0,1.0
1990-12-18,89.25,89.25,87.13,87.13,100300,17.7936645472532,17.7936645472532,17.3710027115089,17.3710027115089,503087.769033045,0.0,1.0
1990-12-19,87.75,89.25,87.0,89.25,81100,17.494611361585,17.7936645472532,17.345084768751,17.7936645472532,406783.829198207,0.0,1.0
1990-12-20,88.37,88.5,86.75,87.75,83200,17.6182200116612,17.6441379544191,17.2952425711396,17.494611361585,417317.072617641,0.0,1.0
1990-12-21,90.5,90.62,89.12,90.25,111500,18.0428755353099,18.0667997901634,17.7677466044953,17.9930333376986,559265.067270037,0.0,1.0
1990-12-24,90.13,90.25,89.62,90.13,22600,17.9790775223674,18.0030150493028,17.8773430328921,17.9790775223674,113294.911680863,0.05,1.0
1990-12-26,89.75,90.5,89.62,90.25,74700,17.9032753537388,18.0528848970848,17.8773430328921,18.0030150493028,374474.774449577,0.0,1.0
1990-12-27,88.0,89.75,87.88,89.5,144100,17.5541864192647,17.9032753537388,17.5302488923294,17.8534055059568,722380.388195237,0.0,1.0
1990-12-28,87.13,88.0,86.5,87.75,74500,17.3806393489834,17.5541864192647,17.2549673325727,17.5043165714827,373472.164611693,0.0,1.0
1990-12-31,87.38,87.75,86.0,86.87,78400,17.4305091967654,17.5043165714827,17.1552276370087,17.3287747072901,393023.056450426,0.0,1.0
1991-01-02,85.37,87.25,85.37,87.25,80400,17.0295556205981,17.4045768759187,17.0295556205981,17.4045768759187,403049.154829264,0.0,1.0
1991-01-03,82.5,84.62,82.5,84.62,353000,16.4570497680607,16.8799460772521,16.4570497680607,16.8799460772521,1769606.3638648,0.0,1.0
1991-01-04,85.12,85.37,83.12,83.12,70900,16.9796857728161,17.0295556205981,16.5807269905601,16.5807269905601,355425.187529786,0.0,1.0
1991-01-07,84.5,86.25,84.13,84.62,114900,16.8560085503167,17.2050974847907,16.7822011755994,16.8799460772521,575999.35186421,0.0,1.0
1991-01-08,83.87,84.5,83.5,84.5,123600,16.7303365339061,16.8560085503167,16.6565291591887,16.8560085503167,619612.879812151,0.0,1.0
1991-01-09,85.0,86.75,84.5,84.62,93500,16.9557482458807,17.3048371803547,16.8560085503167,16.8799460772521,468720.09921065,0.0,1.0
1991-01-10,86.62,86.62,85.0,85.0,57800,17.2789048595081,17.2789048595081,16.9557482458807,16.9557482458807,289754.243148401,0.0,1.0
1991-01-11,86.87,87.5,85.75,86.62,81900,17.3287747072901,17.4544467237007,17.1053577892267,17.2789048595081,410568.728613392,0.0,1.0
1991-01-14,86.75,86.75,85.63,85.88,77100,17.3048371803547,17.3048371803547,17.0814202622914,17.1312901100734,386506.092504183,0.0,1.0
1991-01-15,88.12,88.5,86.62,86.75,55600,17.5781239462001,17.6539261148287,17.2789048595081,17.3048371803547,278725.53493168,0.0,1.0
1991-01-16,90.0,90.0,87.62,87.62,56200,17.9531452015208,17.9531452015208,17.4783842506361,17.4783842506361,281733.364445331,0.0,1.0
1991-01-17,93.13,94.0,92.5,94.0,149200,18.5775156957514,18.7510627660328,18.4518436793408,18.7510627660328,747946.939061272,0.0,1.0
1991-01-18,97.0,97.0,92.12,92.12,153300,19.3495009394168,19.3495009394168,18.3760415107121,18.3760415107121,768500.440737889,0.0,1.0
1991-01-21,93.5,95.87,92.25,95.5,192800,18.6513230704688,19.1240892274422,18.4019738315588,19.0502818527248,966515.883719926,0.0,1.0
1991-01-22,86.12,92.12,83.25,91.63,1059200,17.1791651639441,18.3760415107121,16.6066593114067,18.2782966090594,5309821.70143229,0.0,1.0
1991-01-23,87.62,88.25,86.12,86.12,209400,17.4783842506361,17.6040562670467,17.1791651639441,17.1791651639441,1049732.50026428,0.0,1.0
1991-01-24,87.5,88.75,87.38,88.63,266500,17.4544467237007,17.7037959626108,17.4305091967654,17.6798584356754,1335977.60898009,0.0,1.0
1991-01-25,86.5,88.5,86.5,87.5,98300,17.2549673325727,17.6539261148287,17.2549673325727,17.4544467237007,492782.73531986,0.0,1.0
1991-01-28,88.37,89.0,86.5,86.5,153300,17.6279937939821,17.7536658103928,17.2549673325727,17.2549673325727,768500.440737888,0.0,1.0
1991-01-29,87.75,88.5,86.75,88.37,103000,17.5043165714827,17.6539261148287,17.3048371803547,17.6279937939821,516344.066510128,0.0,1.0
1991-01-30,90.13,90.25,87.5,87.5,328300,17.9790775223674,18.0030150493028,17.4544467237007,17.4544467237007,1645784.04888616,0.0,1.0
1991-01-31,90.0,90.75,88.88,89.87,146600,17.9531452015208,18.1027547448668,17.7297282834574,17.9272128806741,734913.011168781,0.0,1.0
1991-02-01,91.25,91.5,89.0,90.5,232600,18.2024944404308,18.2523642882128,17.7536658103928,18.0528848970848,1166035.24145879,0.0,1.0
1991-02-04,93.5,94.75,91.12,91.5,146900,18.6513230704688,18.9006723093788,18.1765621195841,18.2523642882128,736416.925925608,0.0,1.0
1991-02-05,95.75,97.0,93.25,93.5,180200,19.1001517005068,19.3495009394168,18.6014532226868,18.6513230704688,903351.463933251,0.0,1.0
1991-02-06,97.75,98.0,95.12,95.5,188300,19.4991104827628,19.5489803305448,18.9744796840962,19.0502818527248,943957.162367544,0.0,1.0
1991-02-07,96.25,101.0,96.0,97.75,163300,19.1998913960708,20.1474185039289,19.1500215482888,19.4991104827628,818630.932632075,0.0,1.0
1991-02-08,96.62,97.25,94.75,96.0,136800,19.2736987707882,19.3993707871988,18.9006723093788,19.1500215482888,685785.129112478,0.0,1.0
1991-02-11,100.0,100.25,96.5,96.75,149700,19.9479391128008,19.9978089605828,19.2497612438528,19.2996310916348,750453.463655982,0.0,1.0
1991-02-12,100.37,102.88,99.88,102.0,212700,20.0217464875182,20.5224397592495,19.9240015858655,20.3468978950569,1066275.56258936,0.0,1.0
1991-02-13,101.25,101.5,99.62,100.63,72700,20.1972883517109,20.2471581994929,19.8721369441722,20.0736111292115,364448.676070739,0.0,1.0
1991-02-14,98.62,100.63,98.25,100.5,59200,19.6726575530442,20.0736111292115,19.5988501783268,20.0476788083649,296772.512013587,0.0,1.0
1991-02-15,101.0,101.25,98.87,99.25,162200,20.1474185039289,20.1972883517109,19.7225274008262,19.7983295694548,813116.578523712,0.0,1.0
1991-02-19,101.38,101.75,100.88,101.12,76600,20.2232206725575,20.2970280472749,20.1234809769935,20.1713560308642,383999.567909473,0.0,1.0
1991-02-20,99.0,101.62,98.25,101.12,91100,19.7484597216728,20.2710957264282,19.5988501783268,20.1713560308642,456688.781156045,0.0,1.0
1991-02-21,100.88,101.25,98.62,98.62,48000,20.1234809769935,20.1972883517109,19.6726575530442,19.6726575530442,240626.361092098,0.0,1.0
1991-02-22,99.75,103.25,99.0,100.75,69400,19.8980692650188,20.5962471339669,19.7484597216728,20.0975486561469,347905.613745659,0.0,1.0
1991-02-25,101.5,102.25,100.88,101.25,32500,20.2471581994929,20.3967677428389,20.1234809769935,20.1972883517109,162924.098656108,0.0,1.0
1991-02-26,99.13,101.12,99.13,101.12,28500,19.7743920425195,20.1713560308642,19.7743920425195,20.1713560308642,142871.901898433,0.0,1.0
1991-02-27,97.37,99.25,96.5,99.25,121500,19.4233083141342,19.7983295694548,19.2497612438528,19.7983295694548,609085.476514372,0.0,1.0
1991-02-28,96.25,97.37,94.75,97.0,390500,19.1998913960708,19.4233083141342,18.9006723093788,19.3495009394168,1957595.70846801,0.0,1.0
1991-03-01,101.75,101.75,96.13,96.13,126400,20.2970280472749,20.2970280472749,19.1759538691355,19.1759538691355,633649.417542523,0.0,1.0
1991-03-04,104.87,105.38,101.5,101.5,108400,20.9194037475942,21.0211382370695,20.2471581994929,20.2471581994929,543414.532132989,0.0,1.0
1991-03-05,106.0,108.13,105.0,105.13,142600,21.1448154595689,21.5697065626716,20.9453360684409,20.9712683892875,714860.814411107,0.0,1.0
1991-03-06,106.88,107.0,103.5,106.12,201800,21.3203573237615,21.3442948506969,20.6461169817489,21.1687529865043,1011633.3264247,0.0,1.0
1991-03-07,105.13,107.62,105.13,106.63,44100,20.9712683892875,21.4679720731963,20.9712683892875,21.2704874759795,221075.469253365,0.0,1.0
1991-03-08,105.13,106.0,104.0,104.87,34600,20.9712683892875,21.1448154595689,20.7458566773129,20.9194037475942,173451.501953888,0.0,1.0
1991-03-11,103.12,104.5,103.0,103.75,42200,20.5703148131202,20.8455963728769,20.5463772861849,20.6959868295309,211550.67579347,0.0,1.0
1991-03-12,102.38,104.12,102.38,103.37,66800,20.4227000636855,20.7697942042482,20.4227000636855,20.6201846609022,334871.68585317,0.0,1.0
1991-03-13,101.87,102.5,100.0,102.25,140600,20.3209655742102,20.4466375906209,19.9479391128008,20.3967677428389,704834.716032271,0.0,1.0
1991-03-14,100.12,102.13,98.25,102.13,100200,19.9718766397362,20.3728302159035,19.5988501783268,20.3728302159035,502307.528779755,0.0,1.0
1991-03-15,101.62,101.87,100.75,101.87,121200,20.2710957264282,20.3209655742102,20.0975486561469,20.3209655742102,607581.561757548,0.0,1.0
1991-03-18,103.5,103.5,101.38,101.62,42900,20.6461169817489,20.6461169817489,20.2232206725575,20.2710957264282,215059.810226062,0.0,1.0
1991-03-19,100.0,103.25,99.25,103.25,93900,19.9479391128008,20.5962471339669,19.7983295694548,20.5962471339669,470725.318886418,0.0,1.0
1991-03-20,101.0,101.62,99.25,99.25,121100,20.1474185039289,20.2710957264282,19.7983295694548,19.7983295694548,607080.256838604,0.0,1.0
1991-03-21,101.5,102.5,101.0,101.0,49000,20.2471581994929,20.4466375906209,20.1474185039289,20.1474185039289,245639.410281516,0.0,1.0
1991-03-22,101.12,101.25,100.75,101.12,27100,20.1813300004206,20.2072751438151,20.1074861307593,20.1813300004206,135786.491769516,0.05,1.0
1991-03-25,103.63,103.63,101.38,101.38,12800,20.6822708459611,20.6822708459611,20.2332202872097,20.2332202872097,64135.3171457493,0.0,1.0
1991-03-26,107.0,107.75,102.88,103.37,131000,21.3548487939577,21.5045323135415,20.5325873263773,20.6303805591721,656384.886413528,0.0,1.0
1991-03-27,105.25,105.5,103.75,105.38,158000,21.0055872482622,21.0554817547901,20.7062202090945,21.0315323916567,791670.321017841,0.0,1.0
1991-03-28,103.37,105.25,102.75,105.25,105100,20.6303805591721,21.0055872482622,20.5066421829828,21.0055872482622,526611.080626425,0.0,1.0
1991-04-01,102.0,103.5,101.87,103.12,167100,20.356958663399,20.6563257025666,20.3310135200044,20.5804860526441,837266.523051147,0.0,1.0
1991-04-02,101.0,101.5,100.12,101.38,304000,20.1573806372872,20.2571696503431,19.9817519743089,20.2332202872097,1523213.78221154,0.0,1.0
1991-04-03,108.0,109.25,104.25,105.0,1206600,21.5544268200695,21.8038993527092,20.8060092221504,20.9556927417342,6045755.75531727,0.0,1.0
1991-04-04,108.62,109.0,107.25,107.75,218300,21.6781651962588,21.7540048461812,21.4047433004857,21.5045323135415,1093807.79163414,0.0,1.0
1991-04-05,107.62,108.62,106.63,108.5,161000,21.478587170147,21.6781651962588,21.2810049242964,21.6542158331254,806702.035973878,0.0,1.0
1991-04-08,112.25,112.37,107.38,107.38,128000,22.4026334310444,22.4265827941779,21.4306884438802,21.4306884438802,641353.171457494,0.0,1.0
1991-04-09,111.0,112.75,110.0,111.5,155900,22.1531608984047,22.5024224441003,21.953582872293,22.2529499114606,781148.12054862,0.0,1.0
1991-04-10,111.62,113.12,110.75,111.75,136900,22.276899274594,22.5762663137617,22.1032663918768,22.3028444179886,685947.259160397,0.0,1.0
1991-04-11,114.0,115.5,110.87,111.75,113700,22.75189497674,23.0512620159076,22.1272157550102,22.3028444179886,569701.996833726,0.0,1.0
1991-04-12,116.87,117.25,114.5,114.5,222100,23.3246839116807,23.4005235616032,22.8516839897959,22.8516839897959,1112847.96391179,0.0,1.0
1991-04-15,116.25,117.75,116.0,116.25,123600,23.2009455354915,23.5003125746591,23.1510510289635,23.2009455354915,619306.65618864,0.0,1.0
1991-04-16,118.88,120.0,116.0,116.0,125800,23.7258357441654,23.9493631334105,23.1510510289635,23.1510510289635,630329.913823066,0.0,1.0
1991-04-17,119.38,120.0,118.37,119.0,199600,23.8256247572213,23.9493631334105,23.6240509508484,23.7497851072988,1000110.10174153,0.0,1.0
1991-04-18,119.0,119.75,118.5,118.88,90200,23.7497851072988,23.8994686268826,23.6499960942429,23.7258357441654,451953.563011452,0.0,1.0
1991-04-19,114.25,119.38,114.0,119.38,169300,22.8017894832679,23.8256247572213,22.75189497674,23.8256247572213,848289.780685576,0.0,1.0
1991-04-22,115.0,115.25,112.5,114.25,127200,22.9514730028518,23.0013675093797,22.4525279375724,22.8017894832679,637344.714135882,0.0,1.0
1991-04-23,116.62,117.0,115.25,115.25,113700,23.2747894051528,23.3506290550753,23.0013675093797,23.0013675093797,569701.996833726,0.0,1.0
1991-04-24,117.13,118.0,116.5,116.75,104700,23.3765741984698,23.550207081187,23.2508400420194,23.3007345485473,524606.851965621,0.0,1.0
1991-04-25,116.5,117.0,115.25,116.87,50200,23.2508400420194,23.3506290550753,23.0013675093797,23.3246839116807,251530.696930985,0.0,1.0
1991-04-26,112.75,116.0,112.75,116.0,118600,22.5024224441003,23.1510510289635,22.5024224441003,23.1510510289635,594253.797928583,0.0,1.0
1991-04-29,113.5,116.5,113.5,113.87,170500,22.6521059636841,23.2508400420194,22.6521059636841,22.7259498333455,854302.46666799,0.0,1.0
1991-04-30,113.12,113.25,111.62,111.62,153800,22.5762663137617,22.6022114571562,22.276899274594,22.276899274594,770625.920079392,0.0,1.0
1991-05-01,115.75,116.5,114.0,114.5,118400,23.1011565224356,23.2508400420194,22.75189497674,22.8516839897959,593251.68359818,0.0,1.0
1991-05-02,116.62,121.0,116.25,116.5,177200,23.2747894051528,24.1489411595223,23.2009455354915,23.2508400420194,887873.296736467,0.0,1.0
1991-05-03,121.0,121.63,116.12,116.25,222700,24.1489411595223,24.2746753159727,23.1750003920969,23.2009455354915,1115854.306903,0.0,1.0
1991-05-06,120.5,120.5,119.12,119.5,82100,24.0491521464664,24.0491521464664,23.7737344704322,23.8495741203547,411367.932630158,0.0,1.0
1991-05-07,119.87,121.25,119.62,120.25,70500,23.923417990016,24.1988356660502,23.8735234834881,23.9992576399385,353245.301466822,0.0,1.0
1991-05-08,119.62,119.62,118.37,119.62,31400,23.8735234834881,23.8735234834881,23.6240509508484,23.8735234834881,157331.949873166,0.0,1.0
1991-05-09,121.0,122.38,120.0,120.0,121200,24.1489411595223,24.4243588355565,23.9493631334105,23.9493631334105,607281.284223813,0.0,1.0
1991-05-10,118.37,121.5,118.0,121.0,98900,23.6240509508484,24.2487301725782,23.550207081187,24.1489411595223,495545.536383953,0.0,1.0
1991-05-13,123.25,123.88,119.25,120.0,118300,24.5979917182737,24.7237258747241,23.7996796138267,23.9493631334105,592750.62643298,0.0,1.0
1991-05-14,121.25,122.87,119.75,121.75,150900,24.1988356660502,24.5221520683513,23.8994686268826,24.2986246791061,756095.262288561,0.0,1.0
1991-05-15,117.88,121.0,117.0,120.88,125800,23.5262577180536,24.1489411595223,23.3506290550753,24.1249917963889,630329.913823067,0.0,1.0
1991-05-16,122.25,123.38,118.25,118.5,159000,24.398413692162,24.6239368616683,23.600101587715,23.6499960942429,796680.892669854,0.0,1.0
1991-05-17,121.75,122.87,120.62,122.0,83500,24.2986246791061,24.5221520683513,24.0731015095998,24.348519185634,418382.732942974,0.0,1.0
1991-05-20,122.87,125.0,122.38,122.75,101600,24.5221520683513,24.9472532639693,24.4243588355565,24.4982027052179,509074.079844384,0.0,1.0
1991-05-21,124.12,124.25,122.12,122.12,127100,24.771624600991,24.7975697443855,24.3724685487675,24.3724685487675,636843.656970681,0.0,1.0
1991-05-22,126.13,126.13,122.75,123.88,65300,25.1727764334756,25.1727764334756,24.4982027052179,24.7237258747241,327190.328876361,0.0,1.0
1991-05-23,125.75,127.0,125.25,126.38,133600,25.0969367835531,25.3464093161928,24.9971477704973,25.2226709400035,669412.372708759,0.0,1.0
1991-05-24,129.75,131.62,126.13,126.25,202900,25.8952488880001,26.2684597968291,25.1727764334756,25.196725796609,1016644.98819317,0.0,1.0
1991-05-28,128.5,129.38,126.0,128.25,111700,25.6457763553605,25.8214050183388,25.1468312900811,25.5958818488325,559680.853529701,0.0,1.0
1991-05-29,127.5,130.0,127.37,129.0,91100,25.4461983292487,25.9451433945281,25.4202531858542,25.7455653684163,456463.077498262,0.0,1.0
1991-05-30,129.62,130.12,128.25,128.25,133000,25.8693037446056,25.9690927576615,25.5958818488325,25.5958818488325,666406.029717551,0.0,1.0
1991-05-31,130.63,130.88,129.13,129.13,106900,26.0708775509785,26.1207720575064,25.7715105118109,25.7715105118109,535630.109600046,0.0,1.0
1991-06-03,129.62,131.62,129.38,130.63,77900,25.8693037446056,26.2684597968291,25.8214050183388,26.0708775509785,390323.531691709,0.0,1.0
1991-06-04,127.5,129.38,127.37,129.38,62400,25.4461983292487,25.8214050183388,25.4202531858542,25.8214050183388,312659.671085528,0.0,1.0
1991-06-05,125.5,127.75,125.25,127.75,85600,25.0470422770252,25.4960928357766,24.9971477704973,25.4960928357766,428904.933412198,0.0,1.0
1991-06-06,123.75,126.25,122.75,125.5,135700,24.6977807313296,25.196725796609,24.4982027052179,25.0470422770252,679934.573177983,0.0,1.0
1991-06-07,123.5,124.0,123.25,123.75,73600,24.6478862248017,24.7476752378576,24.5979917182737,24.6977807313296,368778.073588058,0.0,1.0
1991-06-10,123.5,124.0,123.5,123.88,29500,24.6478862248017,24.7476752378576,24.6478862248017,24.7237258747241,147811.863734344,0.0,1.0
1991-06-11,123.62,124.75,123.25,124.0,85700,24.6718355879351,24.8973587574414,24.5979917182737,24.7476752378576,429405.990577399,0.0,1.0
1991-06-12,121.75,124.25,121.75,123.13,75900,24.2986246791061,24.7975697443855,24.2986246791061,24.5740423551403,380302.388387685,0.0,1.0
1991-06-13,123.38,123.75,120.5,122.0,180200,24.6239368616683,24.6977807313296,24.0491521464664,24.348519185634,902905.0116925,0.0,1.0
1991-06-14,123.25,124.25,122.62,123.13,63400,24.5979917182737,24.7975697443855,24.4722575618233,24.5740423551403,317670.24273754,0.0,1.0
1991-06-17,124.75,125.12,123.62,124.12,90900,24.8973587574414,24.9712026271027,24.6718355879351,24.771624600991,455460.963167859,0.0,1.0
1991-06-18,122.75,124.75,122.75,124.5,69800,24.4982027052179,24.8973587574414,24.4982027052179,24.8474642509134,349737.901310413,0.0,1.0
1991-06-19,123.25,123.25,121.0,123.25,92400,24.5979917182737,24.5979917182737,24.1489411595223,24.5979917182737,462976.820645878,0.0,1.0
1991-06-20,124.37,124.37,123.0,123.5,129000,24.8215191075189,24.8215191075189,24.5480972117458,24.6478862248017,646363.743109504,0.0,1.0
1991-06-21,124.0,125.25,123.5,124.88,83300,24.7476752378576,24.9971477704973,24.6478862248017,24.9233039008359,417380.618612571,0.0,1.0
1991-06-24,120.62,122.0,120.13,122.0,97200,24.0830804109054,24.3586122544392,23.9852466403753,24.3586122544392,486825.763148263,0.05,1.0
1991-06-25,118.5,122.25,118.25,120.62,86600,23.6597996077955,24.4085274434852,23.6098844187495,24.0830804109054,433735.710788472,0.0,1.0
1991-06-26,120.0,120.0,117.88,119.0,65000,23.9592907420714,23.9592907420714,23.5360099389615,23.7596299858875,325552.207866636,0.0,1.0
1991-06-27,121.63,121.88,120.0,120.0,61800,24.2847377746512,24.3346529636972,23.9592907420714,23.9592907420714,309525.022248586,0.0,1.0
1991-06-28,121.37,122.12,119.5,121.63,65400,24.2328259780434,24.3825715451813,23.8594603639794,24.2847377746512,327555.606068892,0.0,1.0
1991-07-01,125.5,125.5,123.0,123.0,133900,25.057424901083,25.057424901083,24.5582730106232,24.5582730106232,670637.548205271,0.0,1.0
1991-07-02,126.13,127.0,125.5,126.0,139400,25.1832111774789,25.3569160353589,25.057424901083,25.157255279175,698184.273486293,0.0,1.0
1991-07-03,125.87,126.38,125.5,125.75,96800,25.131299380871,25.2331263665248,25.057424901083,25.107340090129,484822.364946007,0.0,1.0
1991-07-05,126.38,126.88,126.25,126.38,20000,25.2331263665248,25.3329567446168,25.2071704682209,25.2331263665248,100169.910112811,0.0,1.0
1991-07-08,126.13,126.13,124.75,125.5,80300,25.1832111774789,25.1832111774789,24.907679333945,25.057424901083,402182.189102936,0.0,1.0
1991-07-09,123.5,126.75,123.25,126.13,72700,24.6581033887151,25.3070008463129,24.6081881996691,25.1832111774789,364117.623260069,0.0,1.0
1991-07-10,123.75,125.25,123.38,125.0,67200,24.7080185777611,25.007509712037,24.6341440979731,24.957594522991,336570.897979046,0.0,1.0
1991-07-11,126.0,126.0,123.5,124.0,45100,25.157255279175,25.157255279175,24.6581033887151,24.7579337668071,225883.147304389,0.0,1.0
1991-07-12,125.0,126.88,124.5,126.25,106700,24.957594522991,25.3329567446168,24.8577641448991,25.2071704682209,534406.470451848,0.0,1.0
1991-07-15,125.25,125.75,124.88,125.25,49800,25.007509712037,25.107340090129,24.9336352322489,25.007509712037,249423.0761809,0.0,1.0
1991-07-16,126.0,126.88,125.5,125.5,78800,25.157255279175,25.3329567446168,25.057424901083,25.057424901083,394669.445844475,0.0,1.0
1991-07-17,123.5,126.25,123.5,126.25,60100,24.6581033887151,25.2071704682209,24.6581033887151,25.2071704682209,301010.579888998,0.0,1.0
1991-07-18,124.12,125.5,123.25,123.62,69400,24.7818930575492,25.057424901083,24.6081881996691,24.6820626794572,347589.588091454,0.0,1.0
1991-07-19,123.13,124.88,123.0,124.37,61500,24.5842289089271,24.9336352322489,24.5582730106232,24.8318082465951,308022.473596894,0.0,1.0
1991-07-22,123.13,124.12,123.0,123.25,36600,24.5842289089271,24.7818930575492,24.5582730106232,24.6081881996691,183310.935506444,0.0,1.0
1991-07-23,121.88,123.88,121.63,123.5,73600,24.3346529636972,24.733974476065,24.2847377746512,24.6581033887151,368625.269215145,0.0,1.0
1991-07-24,120.5,122.38,120.13,122.12,52000,24.0591211201633,24.4344833417891,23.9852466403753,24.3825715451813,260441.76629331,0.0,1.0
1991-07-25,121.88,122.87,119.75,120.0,101100,24.3346529636972,24.5323171123193,23.9093755530254,23.9592907420714,506358.89562026,0.0,1.0
1991-07-26,122.75,122.75,121.25,122.0,38800,24.5083578215772,24.5083578215772,24.2088666873013,24.3586122544392,194329.625618854,0.0,1.0
1991-07-29,125.38,125.75,123.25,123.25,57800,25.0334656103409,25.107340090129,24.6081881996691,24.6081881996691,289491.040226025,0.0,1.0
1991-07-30,126.5,126.62,125.5,125.62,115600,25.2570856572669,25.281044948009,25.057424901083,25.0813841918251,578982.080452049,0.0,1.0
1991-07-31,125.87,126.88,125.62,126.25,77400,25.131299380871,25.3329567446168,25.0813841918251,25.2071704682209,387657.55213658,0.0,1.0
1991-08-01,125.5,125.75,124.12,125.75,78100,25.057424901083,25.107340090129,24.7818930575492,25.107340090129,391163.498990528,0.0,1.0
1991-08-02,124.63,125.75,124.0,125.62,85400,24.883720043203,25.107340090129,24.7579337668071,25.0813841918251,427725.516181703,0.0,1.0
1991-08-05,124.5,124.75,123.62,124.63,28900,24.8577641448991,24.907679333945,24.6820626794572,24.883720043203,144745.520113012,0.0,1.0
1991-08-06,125.0,125.87,123.75,124.25,114200,24.957594522991,25.131299380871,24.7080185777611,24.8078489558531,571970.186744153,0.0,1.0
1991-08-07,124.75,125.38,123.75,125.0,193800,24.907679333945,25.0334656103409,24.7080185777611,24.957594522991,970646.428993142,0.0,1.0
1991-08-08,124.25,125.5,123.25,124.75,46600,24.8078489558531,25.057424901083,24.6081881996691,24.907679333945,233395.89056285,0.0,1.0
1991-08-09,124.25,125.87,123.62,124.5,59800,24.8078489558531,25.131299380871,24.6820626794572,24.8577641448991,299508.031237305,0.0,1.0
1991-08-12,125.5,125.62,124.63,124.88,105700,25.057424901083,25.0813841918251,24.883720043203,24.9336352322489,529397.974946207,0.0,1.0
1991-08-13,126.62,126.75,125.38,126.0,109000,25.281044948009,25.3070008463129,25.0334656103409,25.157255279175,545926.010114821,0.0,1.0
1991-08-14,129.75,131.25,127.25,128.5,163900,25.9059831148647,26.2054742491406,25.4068312244049,25.6564071696348,820892.413374487,0.0,1.0
1991-08-15,130.0,132.75,130.0,131.25,69600,25.9558983039107,26.5049653834165,25.9558983039107,26.2054742491406,348591.287192583,0.0,1.0
1991-08-16,129.0,130.5,127.25,130.0,94900,25.7562375477267,26.0557286820026,25.4068312244049,25.9558983039107,475306.22348529,0.0,1.0
1991-08-19,125.0,126.5,122.0,122.0,146200,24.957594522991,25.2570856572669,24.3586122544392,24.3586122544392,732242.042924651,0.0,1.0
1991-08-20,125.62,126.0,124.75,125.5,117800,25.0813841918251,25.157255279175,24.907679333945,25.057424901083,590000.770564457,0.0,1.0
1991-08-21,130.5,130.75,127.25,127.25,79900,26.0557286820026,26.1056438710486,25.4068312244049,25.4068312244049,400178.790900681,0.0,1.0
1991-08-22,130.25,131.5,130.12,131.5,65800,26.0058134929566,26.2553894381866,25.9798575946527,26.2553894381866,329559.004271149,0.0,1.0
1991-08-23,131.25,133.0,130.12,130.5,96500,26.2054742491406,26.5548805724624,25.9798575946527,26.0557286820026,483319.816294314,0.0,1.0
1991-08-26,130.63,131.5,129.88,131.5,49000,26.0816845803065,26.2553894381866,25.9319390131686,26.2553894381866,245416.279776388,0.0,1.0
1991-08-27,129.75,130.5,128.75,130.37,55600,25.9059831148647,26.0557286820026,25.7063223586808,26.0297727836987,278472.350113615,0.0,1.0
1991-08-28,130.37,130.37,129.0,130.0,77400,26.0297727836987,26.0297727836987,25.7562375477267,25.9558983039107,387657.55213658,0.0,1.0
1991-08-29,132.0,132.0,129.75,130.12,74300,26.3552198162785,26.3552198162785,25.9059831148647,25.9798575946527,372131.216069094,0.0,1.0
1991-08-30,131.25,133.25,131.0,132.25,52500,26.2054742491406,26.6047957615084,26.1555590600946,26.4051350053245,262946.014046129,0.0,1.0
1991-09-03,131.38,132.88,131.38,132.25,55600,26.2314301474445,26.5309212817204,26.2314301474445,26.4051350053245,278472.350113615,0.0,1.0
1991-09-04,130.5,132.62,128.0,132.5,95600,26.0557286820026,26.4790094851126,25.5565767915428,26.4550501943705,478812.170339238,0.0,1.0
1991-09-05,130.12,131.62,129.62,129.62,46700,25.9798575946527,26.2793487289286,25.8800272165608,25.8800272165608,233896.740113415,0.0,1.0
1991-09-06,130.63,131.12,129.25,130.37,71600,26.0816845803065,26.1795183508367,25.8061527367727,26.0297727836987,358608.278203865,0.0,1.0
1991-09-09,130.25,131.25,129.75,130.12,51000,26.0058134929566,26.2054742491406,25.9059831148647,25.9798575946527,255433.270787669,0.0,1.0
1991-09-10,128.25,131.87,128.12,131.87,65400,25.6064919805888,26.3292639179746,25.5805360822849,26.3292639179746,327555.606068893,0.0,1.0
1991-09-11,129.25,129.25,128.5,128.62,74700,25.8061527367727,25.8061527367727,25.6564071696348,25.6803664603768,374134.61427135,0.0,1.0
1991-09-12,127.37,129.75,127.37,129.25,106700,25.4307905151469,25.9059831148647,25.4307905151469,25.8061527367727,534406.470451848,0.0,1.0
1991-09-13,128.87,130.0,128.0,128.0,99700,25.7302816494228,25.9558983039107,25.5565767915428,25.5565767915428,499347.001912364,0.0,1.0
1991-09-16,131.75,132.0,128.75,129.88,95500,26.3053046272325,26.3552198162785,25.7063223586808,25.9319390131686,478311.320788674,0.0,1.0
1991-09-17,132.5,133.75,131.75,132.0,144100,26.4550501943705,26.7046261396004,26.3053046272325,26.3552198162785,721724.202362804,0.0,1.0
1991-09-18,132.75,133.37,132.0,132.5,81700,26.5049653834165,26.6287550522505,26.3552198162785,26.4550501943705,409194.082810833,0.0,1.0
1991-09-19,134.12,135.75,132.25,132.62,74700,26.7785006193884,27.1039476519682,26.4051350053245,26.4790094851126,374134.614271351,0.0,1.0
1991-09-20,134.25,134.87,132.75,134.62,134800,26.8044565176924,26.9282461865264,26.5049653834165,26.8783309974804,675145.194160347,0.0,1.0
1991-09-23,132.5,135.0,132.5,133.88,79300,26.4550501943705,26.9542020848303,26.4550501943705,26.7305820379043,397173.693597296,0.0,1.0
1991-09-24,132.38,134.12,132.25,132.75,88700,26.4430705489994,26.7906377249721,26.4171028864268,26.5169785117063,444052.288793077,0.06,1.0
1991-09-25,132.62,134.5,132.5,132.62,138600,26.4910108491336,26.8665432001845,26.4670406990665,26.4910108491336,693862.990154684,0.0,1.0
1991-09-26,131.5,133.5,131.5,132.62,38400,26.2672894485075,26.6667919496255,26.2672894485075,26.4910108491336,192239.096839393,0.0,1.0
1991-09-27,131.25,132.0,130.25,131.87,50500,26.2173516358678,26.367165073787,26.0176003853088,26.3411974112144,252814.437249722,0.0,1.0
1991-09-30,132.13,132.62,130.75,131.5,55700,26.3931327363597,26.4910108491336,26.1174760105883,26.2672894485075,278846.814946723,0.0,1.0
1991-10-01,130.63,132.13,129.75,132.13,82200,26.0935058605212,26.3931327363597,25.9177247600293,26.3931327363597,411511.816671825,0.0,1.0
1991-10-02,127.88,130.63,127.88,130.63,87100,25.544189921484,26.0935058605212,25.544189921484,26.0935058605212,436042.326424768,0.0,1.0
1991-10-03,127.37,128.0,126.0,126.25,62000,25.4423167836989,25.5681600715511,25.1686575704331,25.2185953830728,310386.041771936,0.0,1.0
1991-10-04,127.0,127.75,125.0,126.88,91500,25.3684088209921,25.5182222589113,24.9689063198741,25.344438670925,458069.722937615,0.0,1.0
1991-10-07,126.0,127.25,125.5,127.12,43300,25.1686575704331,25.4183466336318,25.0687819451536,25.3923789710591,216769.606592336,0.0,1.0
1991-10-08,124.25,126.88,124.25,126.13,56200,24.8190928819548,25.344438670925,24.8190928819548,25.1946252330057,281349.92818682,0.0,1.0
1991-10-09,122.25,123.0,121.0,122.5,220400,24.4195903808369,24.5694038187561,24.1699013176381,24.4695281934766,1103372.31623443,0.0,1.0
1991-10-10,122.0,123.0,118.25,120.38,215200,24.3696525681971,24.5694038187561,23.6205853786009,24.0460555422915,1077339.93853743,0.0,1.0
1991-10-11,126.13,126.25,122.5,122.5,147200,25.1946252330057,25.2185953830728,24.4695281934766,24.4695281934766,736916.53788434,0.0,1.0
1991-10-14,126.0,127.0,124.5,126.38,110600,25.1686575704331,25.3684088209921,24.8690306945946,25.2445630456455,553688.648709292,0.0,1.0
1991-10-15,128.38,128.62,125.87,127.25,109100,25.6440655467635,25.6920058468976,25.1426899078604,25.4183466336318,546179.308989004,0.0,1.0
1991-10-16,129.88,130.0,127.88,128.0,73500,25.943692422602,25.967662572669,25.544189921484,25.5681600715511,367957.64629415,0.0,1.0
1991-10-17,128.38,130.63,128.0,130.12,69100,25.6440655467635,26.0935058605212,25.5681600715511,25.9916327227361,345930.249781303,0.0,1.0
1991-10-18,128.12,128.87,127.88,128.38,67700,25.5921302216181,25.7419436595374,25.544189921484,25.6440655467635,338921.532709034,0.0,1.0
1991-10-21,126.88,128.38,125.87,128.25,24400,25.344438670925,25.6440655467635,25.1426899078604,25.6180978841908,122151.926116697,0.0,1.0
1991-10-22,125.0,128.5,124.0,127.0,92200,24.9689063198741,25.6680356968306,24.7691550693151,25.3684088209921,461574.08147375,0.0,1.0
1991-10-23,122.0,125.12,121.37,124.88,140200,24.3696525681971,24.9928764699412,24.2438092803449,24.944936169807,701872.952522991,0.0,1.0
1991-10-24,119.0,121.0,117.25,120.5,186300,23.7703988165201,24.1699013176381,23.4208341280419,24.0700256923586,932659.993259868,0.0,1.0
1991-10-25,118.75,120.75,118.75,119.75,90200,23.7204610038804,24.1199635049984,23.7204610038804,23.9202122544394,451561.628513365,0.0,1.0
1991-10-28,121.88,122.0,118.75,118.88,93300,24.34568241813,24.3696525681971,23.7204610038804,23.746428666453,467080.930601963,0.0,1.0
1991-10-29,124.12,124.63,122.12,122.38,173400,24.7931252193822,24.8949983571673,24.3936227182642,24.4455580434095,868079.671665382,0.0,1.0
1991-10-30,120.62,123.88,120.25,123.25,132400,24.0939958424257,24.745184919248,24.0200878797189,24.6193416313958,662824.38597749,0.0,1.0
1991-10-31,121.25,122.25,120.75,121.12,105300,24.2198391302779,24.4195903808369,24.1199635049984,24.1938714677052,527155.648364272,0.0,1.0
1991-11-01,121.0,122.12,120.75,121.12,101100,24.1699013176381,24.3936227182642,24.1199635049984,24.1938714677052,506129.497147464,0.0,1.0
1991-11-04,118.12,120.88,118.0,120.88,130100,23.5946177160282,24.145931167571,23.5706475659611,24.145931167571,651310.065073047,0.0,1.0
1991-11-05,117.62,119.5,116.5,119.5,147000,23.4947420907487,23.8702744417996,23.2710206901226,23.8702744417996,735915.292588301,0.0,1.0
1991-11-06,120.13,120.38,118.75,120.0,186900,23.9961177296518,24.0460555422915,23.7204610038804,23.9701500670791,935663.729147982,0.0,1.0
1991-11-07,129.5,129.88,120.13,120.13,274800,25.8677869473896,25.943692422602,23.9961177296518,23.9961177296518,1375711.0367569,0.0,1.0
1991-11-08,127.75,131.38,127.5,131.25,129100,25.5182222589113,26.2433192984405,25.4682844462716,26.2173516358678,646303.838592855,0.0,1.0
1991-11-11,128.38,128.38,126.62,127.63,132900,25.6440655467635,25.6440655467635,25.2925033457797,25.4942521088442,665327.499217585,0.0,1.0
1991-11-12,131.5,131.62,129.13,129.13,105400,26.2672894485075,26.2912595985746,25.7938789846827,25.7938789846827,527656.271012292,0.0,1.0
1991-11-13,131.25,131.25,130.12,131.25,85600,26.2173516358678,26.2173516358678,25.9916327227361,26.2173516358678,428532.986704479,0.0,1.0
1991-11-14,132.0,133.0,131.5,131.5,100700,26.367165073787,26.566916324346,26.2672894485075,26.2672894485075,504127.006555387,0.0,1.0
1991-11-15,127.75,132.13,126.75,131.87,103700,25.5182222589113,26.3931327363597,25.3184710083523,26.3411974112144,519145.685995965,0.0,1.0
1991-11-18,127.75,128.5,125.5,127.75,112000,25.5182222589113,25.6680356968306,25.0687819451536,25.5182222589113,560697.365781563,0.0,1.0
1991-11-19,123.88,127.5,123.25,127.5,89300,24.745184919248,25.4682844462716,24.6193416313958,25.4682844462716,447056.024681192,0.0,1.0
1991-11-20,123.0,124.88,122.0,124.63,53800,24.5694038187561,24.944936169807,24.3696525681971,24.8949983571673,269334.984634358,0.0,1.0
1991-11-21,122.62,125.0,120.25,122.12,166800,24.4934983435437,24.9689063198741,24.0200878797189,24.3936227182642,835038.576896112,0.0,1.0
1991-11-22,123.88,125.0,122.62,122.62,88100,24.745184919248,24.9689063198741,24.4934983435437,24.4934983435437,441048.552904961,0.0,1.0
1991-11-25,125.25,126.0,123.62,124.12,60100,25.0188441325138,25.1686575704331,24.6932495941027,24.7931252193822,300874.211459571,0.0,1.0
1991-11-26,128.12,128.5,125.25,126.0,101300,25.5921302216181,25.6680356968306,25.0188441325138,25.1686575704331,507130.742443503,0.0,1.0
1991-11-27,127.5,129.38,127.5,129.0,31200,25.4682844462716,25.8438167973225,25.4682844462716,25.7679113221101,156194.266182006,0.0,1.0
1991-11-29,125.75,126.25,125.25,126.0,22200,25.1187197577933,25.2185953830728,25.0188441325138,25.1686575704331,111138.227860274,0.0,1.0
1991-12-02,129.25,129.25,124.5,124.75,89600,25.8178491347498,25.8178491347498,24.8690306945946,24.9189685072343,448557.89262525,0.0,1.0
1991-12-03,130.88,131.25,129.5,130.0,93400,26.143443673161,26.2173516358678,25.8677869473896,25.967662572669,467581.553249981,0.0,1.0
1991-12-04,130.5,130.75,129.0,130.75,38700,26.0675381979485,26.1174760105883,25.7679113221101,26.1174760105883,193740.964783451,0.0,1.0
1991-12-05,129.62,130.12,127.25,130.0,46600,25.8917570974566,25.9916327227361,25.4183466336318,25.967662572669,233290.153976972,0.0,1.0
1991-12-06,131.0,133.0,128.25,128.25,76400,26.167413823228,26.566916324346,25.6180978841908,25.6180978841908,382475.703086709,0.0,1.0
1991-12-09,131.0,131.75,130.63,130.75,63600,26.167413823228,26.3172272611473,26.0935058605212,26.1174760105883,318396.004140245,0.0,1.0
1991-12-10,132.0,132.25,130.25,131.25,57600,26.367165073787,26.4171028864268,26.0176003853088,26.2173516358678,288358.64525909,0.0,1.0
1991-12-11,129.13,132.88,128.87,132.62,147600,25.7938789846827,26.5429461742789,25.7419436595374,26.4910108491336,738919.028476417,0.0,1.0
1991-12-12,128.25,130.0,127.5,129.5,93100,25.6180978841908,25.967662572669,25.4682844462716,25.8677869473896,466079.685305924,0.0,1.0
1991-12-13,132.5,132.5,128.75,129.0,153600,26.4670406990665,26.4670406990665,25.7179735094703,25.7679113221101,768956.387357572,0.0,1.0
1991-12-16,126.25,136.75,126.0,134.75,282700,25.2185953830728,27.3159835139422,25.1686575704331,26.9164810128243,1415260.22595043,0.0,1.0
1991-12-17,118.25,122.25,116.5,122.0,995700,23.6205853786009,24.4195903808369,23.2710206901226,24.3696525681971,4984699.70632769,0.0,1.0
1991-12-18,114.38,119.25,113.75,118.37,650400,22.8475480389376,23.8203366291599,22.7217047510854,23.644555528668,3256049.70271721,0.0,1.0
1991-12-19,115.25,117.62,113.75,114.0,469200,23.0213316269239,23.4947420907487,22.7217047510854,22.7716425637252,2348921.46450633,0.0,1.0
1991-12-20,116.0,116.5,112.63,116.25,561400,23.1711450648431,23.2710206901226,22.4979833504593,23.2210828774829,2810495.54598009,0.0,1.0
1991-12-23,120.88,121.5,116.12,116.25,198800,24.145931167571,24.2697769429176,23.1951152149102,23.2210828774829,995237.824262274,0.0,1.0
1991-12-24,122.0,122.5,120.13,120.13,143400,24.3816376432306,24.4815623876701,24.007919099027,24.007919099027,717539.988740556,0.06,1.0
1991-12-26,121.75,122.25,120.0,122.0,89200,24.3316752710109,24.4316000154504,23.9819386654728,24.3816376432306,446335.892577807,0.0,1.0
1991-12-27,122.62,124.5,122.0,122.0,142700,24.5055443263356,24.881261365428,24.3816376432306,24.3816376432306,714037.352812253,0.0,1.0
1991-12-30,125.0,125.62,121.5,121.5,273800,24.9811861098675,25.1050927929724,24.2817128987912,24.2817128987912,1370031.02452694,0.0,1.0
1991-12-31,123.5,125.75,123.5,124.5,176600,24.6814118765491,25.1310732265267,24.6814118765491,24.881261365428,883665.007054266,0.0,1.0
1992-01-02,125.75,126.5,120.88,123.25,144800,25.1310732265267,25.2809603431859,24.1578062156862,24.6314495043293,724545.260597156,0.0,1.0
1992-01-03,125.0,127.75,123.5,124.0,194800,24.9811861098675,25.5307722042845,24.6814118765491,24.7813366209885,974733.541190096,0.0,1.0
1992-01-06,123.13,124.88,123.0,124.0,93600,24.6074675656638,24.957204171202,24.5814871321096,24.7813366209885,468352.461269986,0.0,1.0
1992-01-07,123.5,124.0,122.5,123.75,216600,24.6814118765491,24.7813366209885,24.4815623876701,24.7313742487688,1083815.63152862,0.0,1.0
1992-01-08,121.5,122.87,118.5,122.25,325800,24.2817128987912,24.5555066985553,23.6821644321544,24.4316000154504,1630226.8363436,0.0,1.0
1992-01-09,116.75,121.37,116.12,121.37,522900,23.3324278266162,24.2557324652369,23.2065226486225,24.2557324652369,2616469.03844098,0.0,1.0
1992-01-10,116.62,118.0,110.5,111.0,756400,23.3064473930619,23.5822396877149,22.0833685211228,22.1832932655623,3784848.30881002,0.0,1.0
1992-01-13,113.75,116.5,113.62,116.5,346200,22.7328793599794,23.2824654543965,22.7068989264251,23.2824654543965,1732303.65482552,0.0,1.0
1992-01-14,115.88,116.5,113.75,113.75,378700,23.1585587712915,23.2824654543965,22.7328793599794,22.7328793599794,1894926.03721094,0.0,1.0
1992-01-15,121.37,121.88,119.0,119.0,262200,24.2557324652369,24.3576557045652,23.7820891765938,23.7820891765938,1311987.34342938,0.0,1.0
1992-01-16,122.38,127.0,121.0,121.25,261500,24.4575804490046,25.3808850876253,24.1817881543517,24.2317505265714,1308484.70750108,0.0,1.0
1992-01-17,126.75,127.75,122.87,124.0,182100,25.3309227154056,25.5307722042845,24.5555066985553,24.7813366209885,911185.717919491,0.0,1.0
1992-01-20,125.62,126.0,124.88,124.88,142500,25.1050927929724,25.1810355987464,24.957204171202,24.957204171202,713036.599689882,0.0,1.0
1992-01-21,123.62,126.25,122.5,125.38,219300,24.7053938152145,25.2309979709661,24.4815623876701,25.0571289156415,1097325.79868064,0.0,1.0
1992-01-22,122.5,123.5,121.63,122.62,172200,24.4815623876701,24.6814118765491,24.3076933323454,24.5055443263356,861648.438362089,0.0,1.0
1992-01-23,121.75,122.0,120.5,121.5,96700,24.3316752710109,24.3816376432306,24.0818634099122,24.2817128987912,483864.134666748,0.0,1.0
1992-01-24,124.5,126.5,121.75,121.75,151800,24.881261365428,25.2809603431859,24.3316752710109,24.3316752710109,759571.619880169,0.0,1.0
1992-01-27,125.0,125.38,124.25,124.5,127000,24.9811861098675,25.0571289156415,24.8312989932083,24.881261365428,635478.232706069,0.0,1.0
1992-01-28,124.63,125.25,124.12,125.25,76100,24.9072417989823,25.0311484820872,24.805318559654,25.0311484820872,380786.563062455,0.0,1.0
1992-01-29,124.0,125.87,123.75,124.88,93500,24.7813366209885,25.1550551651921,24.7313742487688,24.957204171202,467852.0847088,0.0,1.0
1992-01-30,124.37,124.75,123.25,123.88,81600,24.8552809318737,24.9312237376477,24.6314495043293,24.7573546823231,408307.27392768,0.0,1.0
1992-01-31,123.5,125.0,122.75,124.88,149100,24.6814118765491,24.9811861098675,24.5315247598898,24.957204171202,746061.452728149,0.0,1.0
1992-02-03,123.88,124.0,122.25,123.75,100400,24.7573546823231,24.7813366209885,24.4316000154504,24.7313742487688,502378.067430624,0.0,1.0
1992-02-04,126.0,126.38,124.0,124.0,107300,25.1810355987464,25.2569784045204,24.7813366209885,24.7813366209885,536904.050152451,0.0,1.0
1992-02-05,130.12,130.75,126.25,126.25,169500,26.0044154929276,26.1303206709214,25.2309979709661,25.2309979709661,848138.271210071,0.0,1.0
1992-02-06,126.5,130.0,126.0,130.0,213200,25.2809603431859,25.9804335542622,25.1810355987464,25.9804335542622,1066802.8284483,0.0,1.0
1992-02-07,126.88,129.0,126.25,127.5,166900,25.3569031489599,25.7805840653832,25.2309979709661,25.4808098320648,835128.480619236,0.0,1.0
1992-02-10,127.0,128.38,126.13,127.12,39600,25.3808850876253,25.6566773822783,25.2070160323007,25.4048670262908,198149.11822961,0.0,1.0
1992-02-11,131.5,133.12,127.37,127.37,120800,26.2802077875806,26.6039639595645,25.4548293985106,25.4548293985106,604454.885912545,0.0,1.0
1992-02-12,130.0,131.0,130.0,130.37,94200,25.9804335542622,26.1802830431411,25.9804335542622,26.0543778651474,471354.7206371,0.0,1.0
1992-02-13,129.5,131.38,129.13,130.75,74900,25.8805088098227,26.2562258489151,25.8065644989375,26.1303206709214,374782.044328225,0.0,1.0
1992-02-14,129.13,130.25,129.13,129.25,98000,25.8065644989375,26.0303959264819,25.8065644989375,25.830546437603,490369.029962164,0.0,1.0
1992-02-18,127.0,129.25,127.0,129.25,48300,25.3808850876253,25.830546437603,25.3808850876253,25.830546437603,241681.879052781,0.0,1.0
1992-02-19,127.5,128.38,127.0,127.12,57100,25.4808098320648,25.6566773822783,25.3808850876253,25.4048670262908,285715.016437139,0.0,1.0
1992-02-20,130.25,131.12,128.12,128.25,100400,26.0303959264819,26.2042649818066,25.6047165151698,25.630696948724,502378.067430625,0.0,1.0
1992-02-21,128.62,131.25,128.25,130.25,108400,25.7046412596092,26.2302454153608,25.630696948724,26.0303959264819,542408.192325496,0.0,1.0
1992-02-24,130.63,131.87,128.87,128.87,73100,26.1063387322559,26.3541520984658,25.754603631829,25.754603631829,365775.26622688,0.0,1.0
1992-02-25,132.75,134.0,128.38,130.0,176300,26.5300196486792,26.7798315097779,25.6566773822783,25.9804335542622,882163.877370711,0.0,1.0
1992-02-26,134.5,135.0,132.0,132.88,208300,26.8797562542174,26.9796809986569,26.38013253202,26.5560000822335,1042284.37695019,0.0,1.0
1992-02-27,132.0,134.5,131.62,134.5,92800,26.38013253202,26.8797562542174,26.304189726246,26.8797562542174,464349.448780499,0.0,1.0
1992-02-28,129.75,132.25,127.5,132.25,134400,25.9304711820424,26.4300949042398,25.4808098320648,26.4300949042398,672506.098233826,0.0,1.0
1992-03-02,130.25,130.5,129.0,129.5,113800,26.0303959264819,26.0803582987016,25.7805840653832,25.8805088098227,569428.526629534,0.0,1.0
1992-03-03,129.75,130.5,128.87,130.25,36300,25.9304711820424,26.0803582987016,25.754603631829,26.0303959264819,181636.691710475,0.0,1.0
1992-03-04,128.0,129.25,127.5,129.13,111000,25.5807345765043,25.830546437603,25.4808098320648,25.8065644989375,555417.982916329,0.0,1.0
1992-03-05,127.5,128.0,126.62,128.0,85700,25.4808098320648,25.5807345765043,25.3049422818513,25.5807345765043,428822.712936301,0.0,1.0
1992-03-06,126.13,127.37,125.62,125.62,82000,25.2070160323007,25.4548293985106,25.1050927929724,25.1050927929724,410308.780172423,0.0,1.0
1992-03-09,124.37,125.87,123.5,125.87,103000,24.8552809318737,25.1550551651921,24.6814118765491,25.1550551651921,515387.858021459,0.0,1.0
1992-03-10,124.12,125.0,124.12,125.0,69300,24.805318559654,24.9811861098675,24.805318559654,24.9811861098675,346760.956901816,0.0,1.0
1992-03-11,123.13,124.63,123.13,124.25,75900,24.6074675656638,24.9072417989823,24.6074675656638,24.8312989932083,379785.809940085,0.0,1.0
1992-03-12,121.63,123.0,121.5,123.0,89900,24.3076933323454,24.5814871321096,24.2817128987912,24.5814871321096,449838.528506109,0.0,1.0
1992-03-13,123.0,124.0,120.88,121.75,122600,24.5814871321096,24.7813366209885,24.1578062156862,24.3316752710109,613461.664013891,0.0,1.0
1992-03-16,125.12,125.25,121.63,122.62,88000,25.0051680485329,25.0311484820872,24.3076933323454,24.5055443263356,440331.373843577,0.0,1.0
1992-03-17,129.5,129.5,127.5,127.5,104400,25.8805088098227,25.8805088098227,25.4808098320648,25.4808098320648,522393.129878061,0.0,1.0
1992-03-18,126.75,130.12,126.13,129.75,123800,25.3309227154056,26.0044154929276,25.2070160323007,25.9304711820424,619466.182748122,0.0,1.0
1992-03-19,126.13,126.88,125.5,126.5,44800,25.2070160323007,25.3569031489599,25.0811108543069,25.2809603431859,224168.699411275,0.0,1.0
1992-03-20,129.25,129.38,126.25,126.38,114300,25.830546437603,25.8565268711572,25.2309979709661,25.2569784045204,571930.409435462,0.0,1.0
1992-03-23,129.38,129.38,127.63,129.0,56300,25.8565268711572,25.8565268711572,25.5067902656191,25.7805840653832,281712.003947652,0.0,1.0
1992-03-24,127.12,129.88,127.12,129.38,49100,25.4048670262908,25.9564516155967,25.4048670262908,25.8565268711572,245684.891542268,0.0,1.0
1992-03-25,124.0,128.0,123.0,127.75,176500,24.7933275903213,25.5931123512994,24.5933814000767,25.5431258037382,882737.499444962,0.06,1.0
1992-03-26,125.87,126.75,124.75,124.88,175900,25.1672269660785,25.3431796134937,24.9432872330047,24.9692802377364,879736.692081412,0.0,1.0
1992-03-27,124.12,125.62,124.12,125.62,56700,24.8173211331506,25.1172404185174,24.8173211331506,25.1172404185174,283576.295855691,0.0,1.0
1992-03-30,125.38,126.0,122.75,123.0,100300,25.0692533328587,25.1932199708103,24.5433948525156,24.5933814000767,501634.964273823,0.0,1.0
1992-03-31,125.0,127.0,124.5,125.5,99600,24.9932737805658,25.3931661610548,24.8933006854435,25.093246875688,498134.022349679,0.0,1.0
1992-04-01,126.25,127.0,124.63,125.0,156400,25.2432065183714,25.3931661610548,24.9192936901753,24.9932737805658,782210.452765963,0.0,1.0
1992-04-02,124.0,126.88,123.75,126.62,60600,24.7933275903213,25.3691726182255,24.7433410427601,25.3171866087619,303081.54371878,0.0,1.0
1992-04-03,126.0,126.0,123.62,124.12,77400,25.1932199708103,25.1932199708103,24.7173480380283,24.8173211331506,387104.149898245,0.0,1.0
1992-04-06,127.0,127.37,125.87,125.87,86300,25.3931661610548,25.4671462514453,25.1672269660785,25.1672269660785,431616.125790937,0.0,1.0
1992-04-07,122.25,127.12,121.75,126.88,125300,24.4434217573933,25.4171597038842,24.3434486622711,25.3691726182255,626668.604421836,0.0,1.0
1992-04-08,121.37,122.87,119.75,121.63,169600,24.2674691099782,24.5673883953449,23.943556281782,24.3194551194417,848228.21476411,0.0,1.0
1992-04-09,123.5,124.5,120.25,121.63,86700,24.693354495199,24.8933006854435,24.0435293769043,24.3194551194417,433616.664033305,0.0,1.0
1992-04-10,125.75,126.75,125.0,125.0,59300,25.1432334232492,25.3431796134937,24.9932737805658,24.9932737805658,296579.794431084,0.0,1.0
1992-04-13,126.0,126.38,125.75,126.25,58900,25.1932199708103,25.2691995231032,25.1432334232492,25.2432065183714,294579.256188716,0.0,1.0
1992-04-14,124.63,126.25,124.25,126.25,55300,24.9192936901753,25.2432065183714,24.8433141378824,25.2432065183714,276574.412007402,0.0,1.0
1992-04-15,126.13,126.62,124.63,125.12,62300,25.2192129755421,25.3171866087619,24.9192936901753,25.0172673233951,311583.831248845,0.0,1.0
1992-04-16,124.5,125.87,123.75,125.5,99200,24.8933006854435,25.1672269660785,24.7433410427601,25.093246875688,496133.484107311,0.0,1.0
1992-04-20,119.5,124.0,119.0,124.0,149700,23.8935697342209,24.7933275903213,23.7935966390986,24.7933275903213,748701.437206294,0.0,1.0
1992-04-21,121.0,121.75,119.75,119.87,189200,24.1934890195877,24.3434486622711,23.943556281782,23.9675498246114,946254.588640152,0.0,1.0
1992-04-22,122.62,123.38,121.12,121.12,62200,24.5174018477838,24.6693609523697,24.217482562417,24.217482562417,311083.696688253,0.0,1.0
1992-04-23,122.75,123.88,121.75,122.62,72400,24.5433948525156,24.7693340474919,24.3434486622711,24.5174018477838,362097.421868642,0.0,1.0
1992-04-24,120.38,122.75,120.13,122.75,188700,24.0695223816361,24.5433948525156,24.0195358340749,24.5433948525156,943753.915837192,0.0,1.0
1992-04-27,120.0,121.63,119.5,120.25,124600,23.9935428293432,24.3194551194417,23.8935697342209,24.0435293769043,623167.662497689,0.0,1.0
1992-04-28,120.13,120.5,119.38,120.0,153100,24.0195358340749,24.0935159244654,23.8695761913915,23.9935428293432,765706.012266425,0.0,1.0
1992-04-29,120.5,120.88,120.0,120.25,148500,24.0935159244654,24.1694954767583,23.9935428293432,24.0435293769043,742699.82247919,0.0,1.0
1992-04-30,119.25,120.38,118.75,120.38,113800,23.8435831866598,24.0695223816361,23.7436100915375,24.0695223816361,569153.129953749,0.0,1.0
1992-05-01,118.5,119.12,118.0,119.0,189700,23.6936235439764,23.817590181928,23.5936504488541,23.7935966390986,948755.261443112,0.0,1.0
1992-05-04,118.37,119.87,118.12,118.5,137400,23.6676305392446,23.9675498246114,23.6176439916834,23.6936235439764,687184.886253472,0.0,1.0
1992-05-05,120.5,122.38,118.75,118.88,186200,24.0935159244654,24.4694147621251,23.7436100915375,23.7696030962693,931250.551822392,0.0,1.0
1992-05-06,121.88,122.5,120.5,120.5,86700,24.3694416670029,24.4934083049545,24.0935159244654,24.0935159244654,433616.664033304,0.0,1.0
1992-05-07,119.5,121.88,119.38,121.88,93200,23.8935697342209,24.3694416670029,23.8695761913915,24.3694416670029,466125.410471788,0.0,1.0
1992-05-08,119.12,120.0,119.0,120.0,146100,23.817590181928,23.9935428293432,23.7935966390986,23.9935428293432,730696.59302498,0.0,1.0
1992-05-11,119.87,120.62,119.5,119.5,120300,23.9675498246114,24.1175094672948,23.8935697342209,23.8935697342209,601661.876392232,0.0,1.0
1992-05-12,123.25,126.0,121.12,121.75,221500,24.6433679476379,25.1932199708103,24.217482562417,24.3434486622711,1107798.05171138,0.0,1.0
1992-05-13,122.87,127.0,122.38,123.62,243600,24.5673883953449,25.3931661610548,24.4694147621251,24.7173480380283,1218327.78960223,0.0,1.0
1992-05-14,122.0,123.0,121.25,122.87,81200,24.3934352098322,24.5933814000767,24.2434755671488,24.5673883953449,406109.263200742,0.0,1.0
1992-05-15,120.62,121.5,120.38,121.12,116600,24.1175094672948,24.2934621147099,24.0695223816361,24.217482562417,583156.897650326,0.0,1.0
1992-05-18,122.5,122.5,121.5,122.0,90000,24.4934083049545,24.4934083049545,24.2934621147099,24.3934352098322,450121.104532842,0.0,1.0
1992-05-19,123.62,123.62,122.12,122.38,89900,24.7173480380283,24.7173480380283,24.4174287526616,24.4694147621251,449620.969972251,0.0,1.0
1992-05-20,122.0,124.0,121.75,123.62,72100,24.3934352098322,24.7933275903213,24.3434486622711,24.7173480380283,360597.018186866,0.0,1.0
1992-05-21,120.0,122.0,119.5,122.0,95300,23.9935428293432,24.3934352098322,23.8935697342209,24.3934352098322,476628.23624422,0.0,1.0
1992-05-22,121.5,122.0,119.75,120.38,232600,24.2934621147099,24.3934352098322,23.943556281782,24.0695223816361,1163312.9879371,0.0,1.0
1992-05-26,121.5,122.38,121.12,122.25,49500,24.2934621147099,24.4694147621251,24.217482562417,24.4434217573933,247566.607493064,0.0,1.0
1992-05-27,121.88,122.75,121.5,121.75,43900,24.3694416670029,24.5433948525156,24.2934621147099,24.3434486622711,219559.072099908,0.0,1.0
1992-05-28,123.75,123.75,121.5,122.12,88000,24.7433410427601,24.7433410427601,24.2934621147099,24.4174287526616,440118.413321002,0.0,1.0
1992-05-29,124.63,125.25,123.75,124.0,142300,24.9192936901753,25.0432603281269,24.7433410427601,24.7933275903213,711691.479722483,0.0,1.0
1992-06-01,125.38,125.75,124.25,124.5,74700,25.0692533328587,25.1432334232492,24.8433141378824,24.8933006854435,373600.516762259,0.0,1.0
1992-06-02,126.62,128.87,125.38,125.38,133500,25.3171866087619,25.7670655368121,25.0692533328587,25.0692533328587,667679.638390383,0.0,1.0
1992-06-03,125.5,126.62,124.88,126.62,100900,25.093246875688,25.3171866087619,24.9692802377364,25.3171866087619,504635.771637377,0.0,1.0
1992-06-04,125.87,126.13,125.0,125.12,54800,25.1672269660785,25.2192129755421,24.9932737805658,25.0172673233951,274073.739204442,0.0,1.0
1992-06-05,125.12,125.5,124.5,125.38,87000,25.0172673233951,25.093246875688,24.8933006854435,25.0692533328587,435117.067715082,0.0,1.0
1992-06-08,42.0,42.13,41.5,41.63,37700,25.1932199708103,25.2711989850057,24.8933006854435,24.9712796996389,62850.2431144006,0.0,3.0
1992-06-09,41.75,42.38,41.38,42.0,165400,25.0432603281269,25.4211586276891,24.8213200569555,25.1932199708103,275740.854406415,0.0,1.0
1992-06-10,40.13,41.88,40.13,41.5,377600,24.0715218435385,25.1212393423223,24.0715218435385,24.8933006854435,629502.700265191,0.0,1.0
1992-06-11,40.5,40.88,39.75,40.13,196600,24.2934621147099,24.5214007715887,23.8435831866598,24.0715218435385,327754.848707989,0.0,1.0
1992-06-12,38.63,40.75,38.25,40.75,1150500,23.1717639874382,24.4434217573933,22.9438253305594,24.4434217573933,1918016.0398705,0.0,1.0
1992-06-15,38.75,39.75,38.38,38.88,304400,23.2437446159262,23.8435831866598,23.0218043447548,23.3217236301215,507469.86748073,0.0,1.0
1992-06-16,38.88,39.5,38.75,39.0,210600,23.3217236301215,23.6936235439764,23.2437446159262,23.3937042586096,351094.461535618,0.0,1.0
1992-06-17,37.38,38.13,36.75,38.0,743500,22.4219657740212,22.8718447020714,22.044067474459,22.793865687876,1239500.15266729,0.0,1.0
1992-06-18,35.0,36.88,34.0,36.5,1829000,20.9943499756753,22.1220464886544,20.3945114049417,21.8941078317756,3049153.70440951,0.0,1.0
1992-06-19,35.13,35.5,34.63,35.0,699700,21.0723289898706,21.2942692610421,20.7724097045038,20.9943499756753,1166480.50682085,0.0,1.0
1992-06-22,34.88,36.13,34.5,35.25,302900,20.9223693471872,21.6721675606042,20.6944306903085,21.1443096183587,504969.194677771,0.0,1.0
1992-06-23,35.63,36.38,34.88,35.13,262600,21.3722482752374,21.8221272032876,20.9223693471872,21.0723289898706,437784.452038239,0.0,1.0
1992-06-24,36.0,36.25,35.63,35.88,256600,21.6061853178235,21.7562282714195,21.3841217465014,21.5341647000974,427544.236250703,0.02,1.0
1992-06-25,36.13,36.5,36.0,36.0,348300,21.6842076536934,21.9062712250155,21.6061853178235,21.6061853178235,580333.817171161,0.0,1.0
1992-06-26,35.75,36.75,35.75,35.88,314900,21.4561423642275,22.0563141786115,21.4561423642275,21.5341647000974,524683.086497843,0.0,1.0
1992-06-29,35.88,36.38,35.88,36.0,310100,21.5341647000974,21.8342506072894,21.5341647000974,21.6061853178235,516685.37670048,0.0,1.0
1992-06-30,36.88,37.13,36.13,36.13,151800,22.1343365144814,22.2843794680774,21.6842076536934,21.6842076536934,252927.572341608,0.0,1.0
1992-07-01,37.5,37.75,37.13,37.13,321200,22.5064430393995,22.6564859929955,22.2843794680774,22.2843794680774,535180.080606881,0.0,1.0
1992-07-02,37.13,38.13,36.75,37.75,434400,22.2843794680774,22.8845512824614,22.0563141786115,22.6564859929955,723792.736661362,0.0,1.0
1992-07-06,36.13,37.0,36.0,37.0,241800,21.6842076536934,22.2063571322075,21.6061853178235,22.2063571322075,402884.631042167,0.0,1.0
1992-07-07,32.5,34.25,30.0,34.0,5802600,19.5055839674796,20.5558846426515,18.0051544315196,20.4058416890555,9668231.43128731,0.0,1.0
1992-07-08,32.25,32.38,31.38,32.0,1335000,19.3555410138836,19.4335633497535,18.8333915353695,19.2054980602876,2224363.03739161,0.0,1.0
1992-07-09,33.25,33.5,32.25,32.38,757200,19.9557128282676,20.1057557818635,19.3555410138836,19.4335633497535,1261638.72053403,0.0,1.0
1992-07-10,33.38,34.5,33.38,34.38,770700,20.0337351641375,20.7059275962475,20.0337351641375,20.6339069785215,1284132.27933911,0.0,1.0
1992-07-13,34.25,34.75,33.38,33.5,569700,20.5558846426515,20.8559705498435,20.0337351641375,20.1057557818635,949228.181574535,0.0,1.0
1992-07-14,34.0,34.5,33.88,34.5,412400,20.4058416890555,20.7059275962475,20.3338210713295,20.7059275962475,687136.566756782,0.0,1.0
1992-07-15,34.13,34.63,33.75,33.88,523100,20.4838640249255,20.7839499321175,20.2557987354595,20.3338210713295,871583.748958465,0.0,1.0
1992-07-16,34.0,34.0,33.63,33.88,485000,20.4058416890555,20.4058416890555,20.1837781177335,20.3338210713295,808101.927441899,0.0,1.0
1992-07-17,34.0,34.0,33.63,33.88,410000,20.4058416890555,20.4058416890555,20.1837781177335,20.3338210713295,683137.7118581,0.0,1.0
1992-07-20,34.25,34.5,33.0,33.75,606400,20.5558846426515,20.7059275962475,19.8056698746716,20.2557987354595,1010377.33773354,0.0,1.0
1992-07-21,34.75,35.0,34.0,34.38,293400,20.8559705498435,21.0060135034395,20.4058416890555,20.6339069785215,488860.011363821,0.0,1.0
1992-07-22,34.38,34.75,34.25,34.75,431300,20.6339069785215,20.8559705498435,20.5558846426515,20.8559705498435,718627.549083896,0.0,1.0
1992-07-23,35.0,35.0,34.5,34.63,166900,21.0060135034395,21.0060135034395,20.7059275962475,20.7839499321175,278087.03441248,0.0,1.0
1992-07-24,35.25,35.38,34.75,34.88,228000,21.1560564570355,21.2340787929054,20.8559705498435,20.9339928857134,379891.215374748,0.0,1.0
1992-07-27,35.25,35.88,35.25,35.5,250900,21.1560564570355,21.5341647000974,21.1560564570355,21.3060994106315,418046.955866334,0.0,1.0
1992-07-28,36.38,36.5,35.38,35.5,231100,21.8342506072894,21.9062712250155,21.2340787929054,21.3060994106315,385056.402952212,0.0,1.0
1992-07-29,36.5,37.25,36.38,36.63,495800,21.9062712250155,22.3564000858035,21.8342506072894,21.9842935608854,826096.774485964,0.0,1.0
1992-07-30,37.13,37.38,36.13,36.25,321900,22.2843794680774,22.4344224216734,21.6842076536934,21.7562282714195,536346.413285664,0.0,1.0
1992-07-31,37.63,38.13,36.88,37.25,310500,22.5844653752694,22.8845512824614,22.1343365144814,22.3564000858035,517351.852516926,0.0,1.0
1992-08-03,37.13,37.63,37.0,37.5,504500,22.2843794680774,22.5844653752694,22.2063571322075,22.5064430393995,840592.623493686,0.0,1.0
1992-08-04,36.75,37.13,36.38,37.13,321500,22.0563141786115,22.2843794680774,21.8342506072894,22.2843794680774,535679.937469216,0.0,1.0
1992-08-05,36.38,36.75,36.38,36.75,284900,21.8342506072894,22.0563141786115,21.8342506072894,22.0563141786115,474697.400264323,0.0,1.0
1992-08-06,35.63,36.38,35.5,36.25,386400,21.3841217465014,21.8342506072894,21.3060994106315,21.7562282714195,643815.638687731,0.0,1.0
1992-08-07,35.75,36.25,35.63,35.63,292000,21.4561423642275,21.7562282714195,21.3841217465014,21.3841217465014,486527.346006256,0.0,1.0
1992-08-10,35.25,35.88,32.88,35.5,1035300,21.1560564570355,21.5341647000974,19.7336492569455,21.3060994106315,1725006.03191876,0.0,1.0
1992-08-11,34.75,35.63,34.75,35.63,440200,20.8559705498435,21.3841217465014,20.8559705498435,21.3841217465014,733456.635999843,0.0,1.0
1992-08-12,34.38,35.0,34.13,34.75,465900,20.6339069785215,21.0060135034395,20.4838640249255,20.8559705498435,776277.707206555,0.0,1.0
1992-08-13,33.63,34.63,33.38,34.13,430000,20.1837781177335,20.7839499321175,20.0337351641375,20.4838640249255,716461.502680444,0.0,1.0
1992-08-14,34.5,34.63,33.63,34.13,270400,20.7059275962475,20.7839499321175,20.1837781177335,20.4838640249255,450537.651918122,0.0,1.0
1992-08-17,35.38,35.5,34.75,34.75,207300,21.2340787929054,21.3060994106315,20.8559705498435,20.8559705498435,345401.09187362,0.0,1.0
1992-08-18,34.75,35.38,34.63,35.38,139100,20.8559705498435,21.2340787929054,20.7839499321175,21.2340787929054,231766.965169419,0.0,1.0
1992-08-19,34.63,34.75,34.25,34.75,429700,20.7839499321175,20.8559705498435,20.5558846426515,20.8559705498435,715961.645818108,0.0,1.0
1992-08-20,35.75,35.75,34.63,34.75,401200,21.4561423642275,21.4561423642275,20.7839499321175,20.8559705498435,668475.243896267,0.0,1.0
1992-08-21,35.63,36.13,35.5,35.88,461900,21.3841217465014,21.6842076536934,21.3060994106315,21.5341647000974,769612.949042089,0.0,1.0
1992-08-24,35.5,35.63,35.0,35.5,304700,21.3060994106315,21.3841217465014,21.0060135034395,21.3060994106315,507687.953178446,0.0,1.0
1992-08-25,34.75,35.63,34.38,35.5,487200,20.8559705498435,21.3841217465014,20.6339069785215,21.3060994106315,811767.544432356,0.0,1.0
1992-08-26,34.75,34.88,34.38,34.63,137400,20.8559705498435,20.9339928857134,20.6339069785215,20.7839499321175,228934.442949519,0.0,1.0
1992-08-27,35.0,35.13,34.88,35.0,472600,21.0060135034395,21.0840358393094,20.9339928857134,21.0060135034395,787441.177132043,0.0,1.0
1992-08-28,35.0,35.25,34.88,35.13,841900,21.0060135034395,21.1560564570355,20.9339928857134,21.0840358393094,1402764.97466667,0.0,1.0
1992-08-31,34.88,35.13,34.38,35.0,187900,20.9339928857134,21.0840358393094,20.6339069785215,21.0060135034395,313077.014775944,0.0,1.0
1992-09-01,34.25,34.63,34.0,34.38,658200,20.5558846426515,20.7839499321175,20.4058416890555,20.6339069785215,1096685.95596342,0.0,1.0
1992-09-02,34.25,34.5,33.75,34.5,647300,20.5558846426515,20.7059275962475,20.2557987354595,20.7059275962475,1078524.48996524,0.0,1.0
1992-09-03,34.88,35.5,34.38,34.5,775700,20.9339928857134,21.3060994106315,20.6339069785215,20.7059275962475,1292463.2270447,0.0,1.0
1992-09-04,34.38,34.75,34.25,34.63,218400,20.6339069785215,20.8559705498435,20.5558846426515,20.7839499321175,363895.79578002,0.0,1.0
1992-09-08,33.75,34.5,33.63,34.5,170100,20.2557987354595,20.7059275962475,20.1837781177335,20.7059275962475,283418.840944056,0.0,1.0
1992-09-09,34.63,34.63,33.75,33.88,159000,20.7839499321175,20.7839499321175,20.2557987354595,20.3338210713295,264924.137037652,0.0,1.0
1992-09-10,35.25,35.38,34.75,34.88,300900,21.1560564570355,21.2340787929054,20.8559705498435,20.9339928857134,501356.4329222,0.0,1.0
1992-09-11,35.13,35.38,34.63,35.38,138500,21.0840358393094,21.2340787929054,20.7839499321175,21.2340787929054,230767.251444748,0.0,1.0
1992-09-14,35.5,35.75,35.38,35.75,303100,21.3060994106315,21.4561423642275,21.2340787929054,21.4561423642275,505022.049912658,0.0,1.0
1992-09-15,35.38,35.63,34.88,35.5,119400,21.2340787929054,21.3841217465014,20.9339928857134,21.3060994106315,198943.031209408,0.0,1.0
1992-09-16,35.63,36.25,35.13,35.25,165100,21.3841217465014,21.7562282714195,21.0840358393094,21.1560564570355,275087.893238469,0.0,1.0
1992-09-17,35.38,35.88,35.13,35.63,153300,21.2340787929054,21.5341647000974,21.0840358393094,21.3841217465014,255426.856653285,0.0,1.0
1992-09-18,37.0,37.0,35.75,36.5,382500,22.2063571322075,22.2063571322075,21.4561423642275,21.9062712250155,637317.499477372,0.0,1.0
1992-09-21,37.38,37.38,36.63,37.0,201800,22.4344224216734,22.4344224216734,21.9842935608854,22.2063571322075,336237.049397474,0.0,1.0
1992-09-22,36.5,37.75,36.38,37.5,273100,21.9062712250155,22.6564859929955,21.8342506072894,22.5064430393995,455036.363679138,0.0,1.0
1992-09-23,36.38,36.88,35.88,36.63,396500,21.8342506072894,22.1343365144814,21.5341647000974,21.9842935608854,660644.153053016,0.0,1.0
1992-09-24,36.0,36.5,36.0,36.38,297300,21.6181887541112,21.9184413756961,21.6181887541112,21.8463807465157,495083.104405063,0.02,1.0
1992-09-25,36.5,36.5,36.0,36.13,105100,21.9184413756961,21.9184413756961,21.6181887541112,21.6962544357233,175019.287833744,0.0,1.0
1992-09-28,36.63,37.0,36.5,36.75,130500,21.9965070573081,22.2186939972809,21.9184413756961,22.0685676864885,217317.003447228,0.0,1.0
1992-09-29,36.5,36.5,36.0,36.13,136600,21.9184413756961,21.9184413756961,21.6181887541112,21.6962544357233,227475.11625204,0.0,1.0
1992-09-30,36.88,37.13,36.5,36.5,110600,22.1466333681006,22.296759678893,21.9184413756961,21.9184413756961,184178.242002018,0.0,1.0
1992-10-01,36.75,36.88,35.75,36.88,211600,22.0685676864885,22.1466333681006,21.4680624433188,22.1466333681006,352369.945819413,0.0,1.0
1992-10-02,36.38,36.75,36.25,36.63,145300,21.8463807465157,22.0685676864885,21.7683150649036,21.9965070573081,241962.916481856,0.0,1.0
1992-10-05,36.13,36.25,35.13,36.25,229300,21.6962544357233,21.7683150649036,21.0957491925535,21.7683150649036,381845.125597312,0.0,1.0
1992-10-06,37.25,37.75,36.13,36.25,404100,22.3688203080734,22.6690729296583,21.6962544357233,21.7683150649036,672933.341709001,0.0,1.0
1992-10-07,36.38,37.63,36.0,37.63,799100,21.8463807465157,22.5970123004779,21.6181887541112,22.5970123004779,1330712.7774305,0.0,1.0
1992-10-08,37.0,37.5,36.63,36.63,472000,22.2186939972809,22.5189466188658,21.9965070573081,21.9965070573081,786004.794077331,0.0,1.0
1992-10-09,36.5,37.0,36.5,36.63,182300,21.9184413756961,22.2186939972809,21.9184413756961,21.9965070573081,303577.699068426,0.0,1.0
1992-10-12,37.25,37.25,36.63,36.63,139800,22.3688203080734,22.3688203080734,21.9965070573081,21.9965070573081,232803.962313582,0.0,1.0
1992-10-13,37.38,37.38,36.75,37.38,314900,22.4468859896855,22.4468859896855,22.0685676864885,22.4468859896855,524391.757743539,0.0,1.0
1992-10-14,37.5,38.0,37.0,37.13,183400,22.5189466188658,22.8191992404507,22.2186939972809,22.296759678893,305409.489902081,0.0,1.0
1992-10-15,38.5,38.63,36.75,36.75,313500,23.1194518620356,23.1975175436477,22.0685676864885,22.0685676864885,522060.387591615,0.0,1.0
1992-10-16,40.38,40.38,38.5,39.0,386500,24.2484017191947,24.2484017191947,23.1194518620356,23.4197044836205,643624.688370525,0.0,1.0
1992-10-19,40.63,40.75,39.13,40.38,567200,24.3985280299872,24.4705886591675,23.4977701652325,24.2484017191947,944537.964408179,0.0,1.0
1992-10-20,41.13,41.88,40.88,41.75,900200,24.698780651572,25.1491595839494,24.5486543407796,25.0710939023373,1499071.00768732,0.0,1.0
1992-10-21,41.38,42.38,41.25,41.75,681600,24.8489069623645,25.4494122055342,24.7708412807524,25.0710939023373,1135044.21110828,0.0,1.0
1992-10-22,40.75,41.38,40.25,41.25,456700,24.4705886591675,24.8489069623645,24.1703360375827,24.7708412807524,760526.248845586,0.0,1.0
1992-10-23,40.0,40.88,39.88,40.75,290800,24.0202097267902,24.5486543407796,23.9481490976098,24.4705886591675,484258.885842558,0.0,1.0
1992-10-26,41.0,41.13,40.13,40.13,327000,24.62071496996,24.698780651572,24.0982754084023,24.0982754084023,544541.456913742,0.0,1.0
1992-10-27,40.88,41.75,40.63,41.13,267800,24.5486543407796,25.0710939023373,24.3985280299872,24.698780651572,445957.80477523,0.0,1.0
1992-10-28,40.63,41.25,40.25,41.25,247700,24.3985280299872,24.7708412807524,24.1703360375827,24.7708412807524,412485.990451174,0.0,1.0
1992-10-29,41.5,41.5,40.88,41.0,154000,24.9209675915448,24.9209675915448,24.5486543407796,24.62071496996,256450.716711671,0.0,1.0
1992-10-30,41.88,42.25,41.13,41.5,348100,25.1491595839494,25.3713465239222,24.698780651572,24.9209675915448,579678.535632029,0.0,1.0
1992-11-02,43.25,43.25,41.75,41.88,428100,25.9718517670919,25.9718517670919,25.0710939023373,25.1491595839494,712899.687170561,0.0,1.0
1992-11-03,43.75,44.0,42.75,43.0,697000,26.2721043886768,26.4222306994692,25.671599145507,25.8217254562995,1160689.28277945,0.0,1.0
1992-11-04,42.25,43.63,41.88,43.5,375200,25.3713465239222,26.2000437594964,25.1491595839494,26.1219780778844,624807.200715707,0.0,1.0
1992-11-05,41.88,42.5,40.38,41.0,548700,25.1491595839494,25.5214728347146,24.2484017191947,24.62071496996,913730.573114894,0.0,1.0
1992-11-06,41.88,42.13,41.5,41.88,240200,25.1491595839494,25.2992858947418,24.9209675915448,25.1491595839494,399996.507494437,0.0,1.0
1992-11-09,44.13,44.25,41.63,41.88,558800,26.5002963810813,26.5723570102617,24.9990332731569,25.1491595839494,930549.743496635,0.0,1.0
1992-11-10,43.75,44.13,43.25,44.0,430500,26.2721043886768,26.5002963810813,25.9718517670919,26.4222306994692,716896.321716716,0.0,1.0
1992-11-11,45.63,45.75,43.63,43.75,543700,27.4010542458359,27.4731148750163,26.2000437594964,26.2721043886768,905404.251143738,0.0,1.0
1992-11-12,45.38,46.38,45.25,45.75,448500,27.2509279350435,27.8514331782133,27.1728622534314,27.4731148750163,746871.080812886,0.0,1.0
1992-11-13,45.13,45.38,45.0,45.38,233100,27.1008016242511,27.2509279350435,27.022735942639,27.2509279350435,388173.130295392,0.0,1.0
1992-11-16,46.25,46.25,44.63,45.0,345800,27.7733674966012,27.7733674966012,26.8005490026662,27.022735942639,575848.427525297,0.0,1.0
1992-11-17,46.88,47.63,46.5,47.0,657100,28.1516857997981,28.6020647321754,27.9234938073936,28.2237464289785,1094245.23344961,0.0,1.0
1992-11-18,46.63,46.88,46.25,46.75,473400,28.0015594890057,28.1516857997981,27.7733674966012,28.0736201181861,788336.164229253,0.0,1.0
1992-11-19,47.5,47.63,46.63,46.63,424500,28.5239990505634,28.6020647321754,28.0015594890057,28.0015594890057,706904.735351326,0.0,1.0
1992-11-20,49.25,49.38,47.38,47.88,941800,29.5748832261105,29.6529489077225,28.451938421383,28.7521910429679,1568346.00648735,0.0,1.0
1992-11-23,48.5,49.5,48.38,49.0,553500,29.1245042937331,29.7250095369029,29.0524436645528,29.424756915318,921723.842207208,0.0,1.0
1992-11-24,49.0,49.38,48.5,48.5,399500,29.424756915318,29.6529489077225,29.1245042937331,29.1245042937331,665273.125495536,0.0,1.0
1992-11-25,49.5,49.88,49.38,49.5,587800,29.7250095369029,29.9532015293074,29.6529489077225,29.7250095369029,978842.410929351,0.0,1.0
1992-11-27,49.38,49.88,49.38,49.75,236600,29.6529489077225,29.9532015293074,29.6529489077225,29.8751358476953,394001.555675204,0.0,1.0
1992-11-30,50.38,50.38,48.88,49.0,457200,30.2534541508923,30.2534541508923,29.3526962861376,29.424756915318,761358.8810427,0.0,1.0
1992-12-01,49.25,49.63,48.25,49.5,970800,29.5748832261105,29.803075218515,28.9743779829407,29.7250095369029,1616638.67392006,0.0,1.0
1992-12-02,49.0,49.5,48.75,49.0,524500,29.424756915318,29.7250095369029,29.2746306045256,29.424756915318,873431.17477449,0.0,1.0
1992-12-03,50.13,50.38,48.88,49.0,528400,30.1033278400998,30.2534541508923,29.3526962861376,29.424756915318,879925.705911994,0.0,1.0
1992-12-04,49.38,50.5,49.38,50.38,392300,29.6529489077225,30.3255147800726,29.6529489077225,30.2534541508923,653283.221857069,0.0,1.0
1992-12-07,49.88,50.38,49.5,49.75,269800,29.9532015293074,30.2534541508923,29.7250095369029,29.8751358476953,449288.333563694,0.0,1.0
1992-12-08,49.13,50.13,49.13,49.63,260200,29.5028225969301,30.1033278400998,29.5028225969301,29.803075218515,433301.79537907,0.0,1.0
1992-12-09,47.88,49.25,47.5,49.25,793800,28.7521910429679,29.5748832261105,28.5239990505634,29.5748832261105,1321886.87614107,0.0,1.0
1992-12-10,47.0,47.88,46.63,47.88,326400,28.2237464289785,28.7521910429679,28.0015594890057,28.7521910429679,543542.298277204,0.0,1.0
1992-12-11,48.0,48.25,47.0,47.0,231700,28.8242516721483,28.9743779829407,28.2237464289785,28.2237464289785,385841.760143468,0.0,1.0
1992-12-14,47.88,48.63,47.5,47.5,127300,28.7521910429679,29.2025699753452,28.5239990505634,28.5239990505634,211988.157385686,0.0,1.0
1992-12-15,47.38,47.88,47.38,47.88,72400,28.451938421383,28.7521910429679,28.451938421383,28.7521910429679,120565.14214237,0.0,1.0
1992-12-16,47.75,47.88,47.5,47.88,172300,28.6741253613558,28.7521910429679,28.5239990505634,28.7521910429679,286925.05512611,0.0,1.0
1992-12-17,49.25,49.38,47.13,47.5,294200,29.5748832261105,29.6529489077225,28.3018121105906,28.5239990505634,489920.784782945,0.0,1.0
1992-12-18,49.38,49.75,49.13,49.38,340500,29.6529489077225,29.8751358476953,29.5028225969301,29.6529489077225,567022.52623587,0.0,1.0
1992-12-21,49.38,49.5,47.75,49.38,261900,29.6529489077225,29.7250095369029,28.6741253613558,29.6529489077225,436132.744849264,0.0,1.0
1992-12-22,48.5,49.63,48.25,49.5,378800,29.1245042937331,29.803075218515,28.9743779829407,29.7250095369029,630802.152534942,0.0,1.0
1992-12-23,50.5,50.75,48.13,48.13,347900,30.3255147800726,30.4756410908651,28.9023173537603,28.9023173537603,579345.482753185,0.0,1.0
1992-12-24,49.13,50.38,49.13,50.38,144000,29.5148327017935,30.2657698252871,29.5148327017935,30.2657698252871,239700.494713294,0.02,1.0
1992-12-28,50.0,50.0,48.0,49.13,184600,30.037484939745,30.037484939745,28.8359855421552,29.5148327017935,307282.717528292,0.0,1.0
1992-12-29,49.88,51.5,49.63,50.0,218200,29.9653949758897,30.9386094879374,29.8152075511909,30.037484939745,363212.832961393,0.0,1.0
1992-12-30,50.0,50.13,49.63,50.13,98000,30.037484939745,30.1155824005884,29.8152075511909,30.1155824005884,163129.503346547,0.0,1.0
1992-12-31,49.75,50.88,49.75,50.5,117700,29.8872975150463,30.5661446746846,29.8872975150463,30.3378597891425,195921.862692741,0.0,1.0
1993-01-04,48.63,49.75,48.38,49.5,341600,29.214457852396,29.8872975150463,29.0642704276973,29.7371100903476,568622.840236537,0.0,1.0
1993-01-05,48.0,48.38,47.63,48.25,407700,28.8359855421552,29.0642704276973,28.6137081536011,28.986172966854,678652.025657014,0.0,1.0
1993-01-06,47.88,48.5,47.75,47.75,330900,28.7638955782999,29.1363603915527,28.6857981174565,28.6857981174565,550811.761809922,0.0,1.0
1993-01-07,48.38,49.0,47.75,47.75,441400,29.0642704276973,29.4367352409501,28.6857981174565,28.6857981174565,734748.599766999,0.0,1.0
1993-01-08,48.5,48.63,47.75,48.5,250400,29.1363603915527,29.214457852396,28.6857981174565,29.1363603915527,416812.526918116,0.0,1.0
1993-01-11,48.75,49.0,48.25,48.5,214900,29.2865478162514,29.4367352409501,28.986172966854,29.1363603915527,357719.696624214,0.0,1.0
1993-01-12,48.63,49.13,47.5,48.75,389900,29.214457852396,29.5148327017935,28.5356106927578,29.2865478162514,649022.381171621,0.0,1.0
1993-01-13,48.38,48.63,47.75,48.5,284600,29.0642704276973,29.214457852396,28.6857981174565,29.1363603915527,473741.394412524,0.0,1.0
1993-01-14,48.5,48.5,48.13,48.5,155600,29.1363603915527,29.1363603915527,28.9140830029986,29.1363603915527,259009.701231865,0.0,1.0
1993-01-15,48.38,48.75,48.13,48.25,385400,29.0642704276973,29.2865478162514,28.9140830029986,28.986172966854,641531.74071183,0.0,1.0
1993-01-18,48.25,48.25,47.25,48.25,256700,28.986172966854,28.986172966854,28.3854232680591,28.986172966854,427299.423561823,0.0,1.0
1993-01-19,48.25,48.25,47.63,48.0,291700,28.986172966854,28.986172966854,28.6137081536011,28.8359855421552,485559.960471304,0.0,1.0
1993-01-20,47.38,48.13,47.38,48.13,284800,28.4635207289024,28.9140830029986,28.4635207289024,28.9140830029986,474074.311766292,0.0,1.0
1993-01-21,47.88,48.0,47.38,47.5,346800,28.7638955782999,28.8359855421552,28.4635207289024,28.5356106927578,577278.691434515,0.0,1.0
1993-01-22,47.63,48.13,47.63,47.88,126000,28.6137081536011,28.9140830029986,28.6137081536011,28.7638955782999,209737.932874132,0.0,1.0
1993-01-25,47.75,47.75,47.0,47.38,281100,28.6857981174565,28.6857981174565,28.2352358433603,28.4635207289024,467915.340721576,0.0,1.0
1993-01-26,48.38,49.13,47.63,47.75,451600,29.0642704276973,29.5148327017935,28.6137081536011,28.6857981174565,751727.384809191,0.0,1.0
1993-01-27,49.13,49.13,48.25,48.38,373700,29.5148327017935,29.5148327017935,28.986172966854,29.0642704276973,622056.075516374,0.0,1.0
1993-01-28,48.88,49.25,48.63,49.13,427900,29.3646452770948,29.5869226656489,29.214457852396,29.5148327017935,712276.678387627,0.0,1.0
1993-01-29,49.0,49.0,48.5,49.0,109400,29.4367352409501,29.4367352409501,29.1363603915527,29.4367352409501,182105.79251135,0.0,1.0
1993-02-01,48.38,49.25,48.0,49.25,458600,29.0642704276973,29.5869226656489,28.8359855421552,29.5869226656489,763379.492191087,0.0,1.0
1993-02-02,48.88,49.25,48.38,48.38,428800,29.3646452770948,29.5869226656489,29.0642704276973,29.0642704276973,713774.806479585,0.0,1.0
1993-02-03,51.0,51.0,49.0,49.0,690400,30.6382346385399,30.6382346385399,29.4367352409501,29.4367352409501,1149230.70520874,0.0,1.0
1993-02-04,51.0,52.88,50.88,52.88,327300,30.6382346385399,31.7676440722744,30.5661446746846,31.7676440722744,544819.249442092,0.0,1.0
1993-02-05,50.63,51.38,49.63,50.75,252200,30.4159572499858,30.866519524082,29.8152075511909,30.4880472138412,419808.783102033,0.0,1.0
1993-02-08,50.38,50.63,49.38,50.63,235000,30.2657698252871,30.4159572499858,29.6650201264922,30.4159572499858,391177.890677945,0.0,1.0
1993-02-09,50.0,50.63,50.0,50.5,197400,30.037484939745,30.4159572499858,30.037484939745,30.3378597891425,328589.428169474,0.0,1.0
1993-02-10,49.13,50.0,49.0,50.0,317400,29.5148327017935,30.037484939745,29.4367352409501,30.037484939745,528339.840430551,0.0,1.0
1993-02-11,50.25,50.38,49.13,49.25,327000,30.1876723644438,30.2657698252871,29.5148327017935,29.5869226656489,544319.873411437,0.0,1.0
1993-02-12,50.0,50.5,49.38,50.0,331200,30.037484939745,30.3378597891425,29.6650201264922,30.037484939745,551311.137840577,0.0,1.0
1993-02-16,48.13,50.13,47.75,50.13,426100,28.9140830029986,30.1155824005884,28.6857981174565,30.1155824005884,709280.422203711,0.0,1.0
1993-02-17,46.38,48.25,46.13,48.25,440600,27.8627710301075,28.986172966854,27.7125836054088,28.986172966854,733416.930351926,0.0,1.0
1993-02-18,46.63,47.25,45.75,46.75,470000,28.0129584548062,28.3854232680591,27.4842987198667,28.0850484186616,782355.78135589,0.0,1.0
1993-02-19,45.75,46.5,45.5,46.38,211800,27.4842987198667,27.9348609939629,27.334111295168,27.8627710301075,352559.477640803,0.0,1.0
1993-02-22,46.38,46.88,45.88,46.0,364300,27.8627710301075,28.163145879505,27.5623961807101,27.6344861445654,606408.959889257,0.0,1.0
1993-02-23,44.63,47.0,44.38,47.0,528600,26.8114590572164,28.2352358433603,26.6612716325177,28.2352358433603,879900.56601005,0.0,1.0
1993-02-24,46.13,46.38,44.38,44.38,361100,27.7125836054088,27.8627710301075,26.6612716325177,26.6612716325177,601082.282228961,0.0,1.0
1993-02-25,48.0,48.0,46.25,46.25,182300,28.8359855421552,28.8359855421552,27.7846735692642,27.7846735692642,303454.167959955,0.0,1.0
1993-02-26,44.38,45.75,44.13,44.25,2471000,26.6612716325177,27.4842987198667,26.511084207819,26.5831741716744,4113193.90580937,0.0,1.0
1993-03-01,42.75,44.13,42.38,44.0,1417100,25.682049623482,26.511084207819,25.4597722349279,26.4329867469756,2358885.91012645,0.0,1.0
1993-03-02,43.5,43.75,42.75,43.13,800700,26.1326118975782,26.2827993222769,25.682049623482,25.9103345090241,1332834.62581204,0.0,1.0
1993-03-03,43.5,44.13,43.13,43.5,498600,26.1326118975782,26.511084207819,25.9103345090241,26.1326118975782,829962.96294478,0.0,1.0
1993-03-04,43.13,43.5,42.25,43.38,741700,25.9103345090241,26.1326118975782,25.3816747740846,26.0605219337228,1234624.00645035,0.0,1.0
1993-03-05,44.75,44.75,43.25,43.63,414000,26.8835490210718,26.8835490210718,25.9824244728795,26.2107093584215,689138.92230072,0.0,1.0
1993-03-08,45.25,45.5,44.38,44.63,478000,27.1839238704693,27.334111295168,26.6612716325177,26.8114590572164,795672.475506627,0.0,1.0
1993-03-09,44.38,44.88,44.38,44.75,441100,26.6612716325177,26.9616464819152,26.6612716325177,26.8835490210718,734249.223736347,0.0,1.0
1993-03-10,44.13,44.38,43.5,44.13,376800,26.511084207819,26.6612716325177,26.1326118975782,26.511084207819,627216.294499785,0.0,1.0
1993-03-11,44.5,44.75,43.75,43.88,419100,26.7333615963731,26.8835490210718,26.2827993222769,26.3608967831202,697628.314821815,0.0,1.0
1993-03-12,44.5,44.63,44.25,44.63,369000,26.7333615963731,26.8114590572164,26.5831741716744,26.8114590572164,614232.517702815,0.0,1.0
1993-03-15,43.75,44.25,43.5,44.0,268500,26.2827993222769,26.5831741716744,26.1326118975782,26.4329867469756,446941.547434163,0.0,1.0
1993-03-16,43.5,44.0,43.38,43.63,201400,26.1326118975782,26.4329867469756,26.0605219337228,26.2107093584215,335247.775244843,0.0,1.0
1993-03-17,43.25,43.5,43.0,43.25,224700,25.9824244728795,26.1326118975782,25.8322370481807,25.9824244728795,374032.646958868,0.0,1.0
1993-03-18,44.5,44.63,43.38,43.38,227900,26.7333615963731,26.8114590572164,26.0605219337228,26.0605219337228,379359.324619164,0.0,1.0
1993-03-19,44.5,44.88,44.38,44.88,335000,26.7333615963731,26.9616464819152,26.6612716325177,26.9616464819152,557636.567562176,0.0,1.0
1993-03-22,44.38,44.75,44.13,44.25,231900,26.6612716325177,26.8835490210718,26.511084207819,26.5831741716744,386017.671694534,0.0,1.0
1993-03-23,43.0,44.25,43.0,44.13,235800,25.8322370481807,26.5831741716744,25.8322370481807,26.511084207819,392509.560093019,0.0,1.0
1993-03-24,42.13,43.38,42.0,42.5,514600,25.3095848102292,26.0605219337228,25.2314873493858,25.5318621987833,856596.351246256,0.0,1.0
1993-03-25,41.88,42.5,41.88,42.25,397900,25.1714123795064,25.5440550651628,25.1714123795064,25.3937959177207,662022.923019101,0.02,1.0
1993-03-26,42.5,43.0,42.13,42.13,338000,25.5440550651628,25.8445733600471,25.3216715269485,25.3216715269485,562361.76923965,0.0,1.0
1993-03-29,43.63,43.75,42.75,42.75,189600,26.2232264116013,26.2953508023735,25.694314212605,25.694314212605,315455.004283543,0.0,1.0
1993-03-30,44.5,45.0,44.0,45.0,338900,26.7461282446999,27.0466465395842,26.4456099498157,27.0466465395842,563859.182234666,0.0,1.0
1993-03-31,46.0,46.13,44.5,44.63,372200,27.6476831293527,27.7258178860226,26.7461282446999,26.8242630013698,619263.463050289,0.0,1.0
1993-04-01,44.5,46.13,44.38,45.88,188200,26.7461282446999,27.7258178860226,26.6740038539277,27.5755587385805,313125.695180184,0.0,1.0
1993-04-02,43.25,44.38,43.0,44.13,207500,25.9948325074892,26.6740038539277,25.8445733600471,26.5237447064856,345236.884962211,0.0,1.0
1993-04-05,43.38,44.0,43.0,43.63,250500,26.0729672641592,26.4456099498157,25.8445733600471,26.2232264116013,416779.95027968,0.0,1.0
1993-04-06,41.63,43.25,40.38,43.25,678200,25.0211532320642,25.9948325074892,24.2698574948535,25.9948325074892,1128383.88135601,0.0,1.0
1993-04-07,41.38,41.5,40.63,41.5,766300,24.8708940846221,24.9430184753943,24.4201166422957,24.9430184753943,1274963.97564598,0.0,1.0
1993-04-08,41.5,42.0,41.0,41.63,182300,24.9430184753943,25.2435367702786,24.64250018051,25.0211532320642,303309.32110174,0.0,1.0
1993-04-12,41.25,42.0,40.88,41.75,262200,24.7927593279522,25.2435367702786,24.5703757897378,25.0932776228364,436246.319214899,0.0,1.0
1993-04-13,39.0,40.88,38.5,40.5,1237900,23.440427000973,24.5703757897378,23.1399087060887,24.3419818856258,2059608.38503479,0.0,1.0
1993-04-14,38.0,39.0,37.63,39.0,733100,22.8393904112044,23.440427000973,22.6170068729901,23.440427000973,1219726.07405203,0.0,1.0
1993-04-15,36.88,37.88,36.75,37.75,781300,22.1662294306637,22.7672660204322,22.0880946739938,22.6891312637623,1299920.85889626,0.0,1.0
1993-04-16,38.13,38.5,36.63,36.63,1269900,22.9175251678743,23.1399087060887,22.0159702832215,22.0159702832215,2112849.73596873,0.0,1.0
1993-04-19,37.63,38.25,36.75,38.13,541700,22.6170068729901,22.9896495586466,22.0880946739938,22.9175251678743,901276.243778454,0.0,1.0
1993-04-20,36.88,37.25,36.5,36.63,423500,22.1662294306637,22.388612968878,21.9378355265516,22.0159702832215,704616.003766246,0.0,1.0
1993-04-21,37.38,37.75,36.13,37.13,816000,22.4667477255479,22.6891312637623,21.7154519883373,22.3164885781058,1357654.44881525,0.0,1.0
1993-04-22,37.0,37.88,36.5,37.88,1204900,22.2383538214359,22.7672660204322,21.9378355265516,22.7672660204322,2004703.24188418,0.0,1.0
1993-04-23,35.5,37.0,35.38,37.0,844300,21.3367989367831,22.2383538214359,21.2646745460109,22.2383538214359,1404739.76854744,0.0,1.0
1993-04-26,35.88,36.75,35.5,36.75,856000,21.5651928408951,22.0880946739938,21.3367989367831,22.0880946739938,1424206.13748266,0.0,1.0
1993-04-27,37.13,37.25,36.0,36.38,983600,22.3164885781058,22.388612968878,21.6373172316673,21.8657111357794,1636506.02433171,0.0,1.0
1993-04-28,38.0,38.75,37.25,37.5,1083800,22.8393904112044,23.2901678535308,22.388612968878,22.5388721163202,1803218.00444359,0.0,1.0
1993-04-29,37.88,38.0,37.0,37.88,1279300,22.7672660204322,22.8393904112044,22.2383538214359,22.7672660204322,2128489.38280557,0.0,1.0
1993-04-30,38.13,38.38,37.5,38.0,562400,22.9175251678743,23.0677843153165,22.5388721163202,22.8393904112044,935716.742663844,0.0,1.0
1993-05-03,37.5,38.0,37.38,37.88,367900,22.5388721163202,22.8393904112044,22.4667477255479,22.7672660204322,612109.15651854,0.0,1.0
1993-05-04,38.13,38.38,37.63,37.88,420200,22.9175251678743,23.0677843153165,22.6170068729901,22.7672660204322,699125.489451186,0.0,1.0
1993-05-05,38.75,39.13,38.13,38.13,616300,23.2901678535308,23.5185617576429,22.9175251678743,22.9175251678743,1025395.14314318,0.0,1.0
1993-05-06,39.25,39.75,39.0,39.5,405600,23.5906861484151,23.8912044432994,23.440427000973,23.7409452958572,674834.123087579,0.0,1.0
1993-05-07,40.38,40.5,39.38,39.38,320300,24.2698574948535,24.3419818856258,23.668820905085,23.668820905085,532912.647004319,0.0,1.0
1993-05-10,40.13,40.63,40.13,40.38,383000,24.1195983474114,24.4201166422957,24.1195983474114,24.2698574948535,637232.41899049,0.0,1.0
1993-05-11,40.75,41.25,40.13,40.25,569000,24.4922410330679,24.7927593279522,24.1195983474114,24.1917227381836,946697.771293966,0.0,1.0
1993-05-12,40.63,41.0,40.25,40.5,302300,24.4201166422957,24.64250018051,24.1917227381836,24.3419818856258,502964.387103982,0.0,1.0
1993-05-13,39.63,40.25,39.5,39.75,394100,23.8190800525271,24.1917227381836,23.7409452958572,23.8912044432994,655700.512595699,0.0,1.0
1993-05-14,39.5,39.63,38.88,39.5,556100,23.7409452958572,23.8190800525271,23.3683026102007,23.7409452958572,925234.851698726,0.0,1.0
1993-05-17,39.88,39.88,39.38,39.38,98600,23.9693391999693,23.9693391999693,23.668820905085,23.668820905085,164049.912565176,0.0,1.0
1993-05-18,39.13,40.0,39.0,40.0,395100,23.5185617576429,24.0414635907415,23.440427000973,24.0414635907415,657364.304812382,0.0,1.0
1993-05-19,40.25,40.25,38.5,38.88,541800,24.1917227381836,24.1917227381836,23.1399087060887,23.3683026102007,901442.623000125,0.0,1.0
1993-05-20,40.75,41.5,40.0,40.38,326600,24.4922410330679,24.9430184753943,24.0414635907415,24.2698574948535,543394.537969436,0.0,1.0
1993-05-21,40.25,41.13,38.88,39.0,461900,24.1917227381836,24.7206349371799,23.3683026102007,23.440427000973,768505.624886965,0.0,1.0
1993-05-24,40.88,41.38,40.63,40.88,197700,24.5703757897378,24.8708940846221,24.4201166422957,24.5703757897378,328931.721238694,0.0,1.0
1993-05-25,41.63,42.0,41.38,41.38,292600,25.0211532320642,25.2435367702786,24.8708940846221,24.8708940846221,486825.602602135,0.0,1.0
1993-05-26,40.25,41.38,39.5,41.13,376900,24.1917227381836,24.8708940846221,23.7409452958572,24.7206349371799,627083.28646871,0.0,1.0
1993-05-27,40.88,41.75,40.63,40.75,384200,24.5703757897378,25.0932776228364,24.4201166422957,24.4922410330679,639228.969650513,0.0,1.0
1993-05-28,40.88,41.13,40.75,40.88,190500,24.5703757897378,24.7206349371799,24.4922410330679,24.5703757897378,316952.41727856,0.0,1.0
1993-06-01,41.13,42.0,40.88,41.13,290800,24.7206349371799,25.2435367702786,24.5703757897378,24.7206349371799,483830.776612102,0.0,1.0
1993-06-02,41.13,41.38,41.13,41.38,176100,24.7206349371799,24.8708940846221,24.7206349371799,24.8708940846221,292993.809358291,0.0,1.0
1993-06-03,40.13,40.25,39.63,40.25,416400,24.1195983474114,24.1917227381836,23.8190800525271,24.1917227381836,692803.079027781,0.0,1.0
1993-06-04,39.5,40.0,39.38,39.88,287300,23.7409452958572,24.0414635907415,23.668820905085,23.9693391999693,478007.503853702,0.0,1.0
1993-06-07,39.0,40.0,39.0,39.75,152200,23.440427000973,24.0414635907415,23.440427000973,23.8912044432994,253229.17537951,0.0,1.0
1993-06-08,37.63,39.25,37.38,39.0,552200,22.6170068729901,23.5906861484151,22.4667477255479,23.440427000973,918746.06205365,0.0,1.0
1993-06-09,38.25,38.38,37.63,38.0,412100,22.9896495586466,23.0677843153165,22.6170068729901,22.8393904112044,685648.772496033,0.0,1.0
1993-06-10,38.63,38.75,38.25,38.25,273300,23.2180434627586,23.2901678535308,22.9896495586466,22.9896495586466,454714.412820107,0.0,1.0
1993-06-11,39.0,39.5,38.75,38.75,162400,23.440427000973,23.7409452958572,23.2901678535308,23.2901678535308,270199.855989701,0.0,1.0
1993-06-14,39.13,39.38,39.0,39.25,49900,23.5185617576429,23.668820905085,23.440427000973,23.5906861484151,83023.231612599,0.0,1.0
1993-06-15,38.5,39.38,38.5,38.88,80600,23.1399087060887,23.668820905085,23.1399087060887,23.3683026102007,134101.652664839,0.0,1.0
1993-06-16,37.88,38.38,37.5,38.25,163500,22.7672660204322,23.0677843153165,22.5388721163202,22.9896495586466,272030.027428055,0.0,1.0
1993-06-17,36.75,37.88,36.5,37.88,455200,22.0880946739938,22.7672660204322,21.9378355265516,22.7672660204322,757358.217035171,0.0,1.0
1993-06-18,36.88,37.25,36.63,36.63,348300,22.1662294306637,22.388612968878,22.0159702832215,22.0159702832215,579498.829071507,0.0,1.0
1993-06-21,37.25,37.5,36.88,36.88,99800,22.388612968878,22.5388721163202,22.1662294306637,22.1662294306637,166046.463225198,0.0,1.0
1993-06-22,36.38,37.25,36.38,37.25,604900,21.8657111357794,22.388612968878,21.8657111357794,22.388612968878,1006427.91187297,0.0,1.0
1993-06-23,35.63,36.38,35.0,36.38,670500,21.414933693453,21.8657111357794,21.0362806418988,21.8657111357794,1115572.68128753,0.0,1.0
1993-06-24,35.0,35.63,34.5,35.38,528200,21.0483013736942,21.4271707984207,20.74761135407,21.2768257886086,878313.155621419,0.02,1.0
1993-06-25,36.13,36.63,35.25,35.38,827400,21.7278608180449,22.0285508376691,21.1986463835063,21.2768257886086,1375835.48837782,0.0,1.0
1993-06-28,37.0,37.25,36.5,36.75,477800,22.251061452191,22.4014064620031,21.9503714325668,22.1007164423789,794505.91775069,0.0,1.0
1993-06-29,36.75,37.13,36.25,37.13,242700,22.1007164423789,22.3292408572933,21.8000264227547,22.3292408572933,403571.758556074,0.0,1.0
1993-06-30,36.25,37.0,36.13,37.0,525700,21.8000264227547,22.251061452191,21.7278608180449,22.251061452191,874156.050568308,0.0,1.0
1993-07-01,36.5,36.63,35.88,36.25,439900,21.9503714325668,22.0285508376691,21.5775158082328,21.8000264227547,731484.205145517,0.0,1.0
1993-07-02,35.75,36.5,35.75,36.38,234000,21.4993364031305,21.9503714325668,21.4993364031305,21.878205827857,389105.032971246,0.0,1.0
1993-07-06,35.25,36.5,35.13,35.88,267600,21.1986463835063,21.9503714325668,21.1264807787965,21.5775158082328,444976.524885066,0.0,1.0
1993-07-07,35.75,36.13,35.63,35.75,250600,21.4993364031305,21.7278608180449,21.4271707984207,21.4993364031305,416708.210523907,0.0,1.0
1993-07-08,37.38,38.75,35.13,35.63,389600,22.4795858671054,23.3034765208757,21.1264807787965,21.4271707984207,647843.251476912,0.0,1.0
1993-07-09,37.5,37.88,36.88,37.38,241000,22.5517514718152,22.7802758867296,22.1788958474812,22.4795858671054,400744.927119959,0.0,1.0
1993-07-12,37.0,37.63,36.75,37.5,264200,22.251061452191,22.6299308769175,22.1007164423789,22.5517514718152,439322.862012834,0.0,1.0
1993-07-13,36.88,37.0,36.5,37.0,348100,22.1788958474812,22.251061452191,21.9503714325668,22.251061452191,578835.307595259,0.0,1.0
1993-07-14,37.13,37.88,36.88,36.88,406400,22.3292408572933,22.7802758867296,22.1788958474812,22.1788958474812,675778.997433822,0.0,1.0
1993-07-15,36.63,37.25,36.13,37.25,273900,22.0285508376691,22.4014064620031,21.7278608180449,22.4014064620031,455452.429618907,0.0,1.0
1993-07-16,36.13,36.63,35.88,36.63,165400,21.7278608180449,22.0285508376691,21.5775158082328,22.0285508376691,275034.070313864,0.0,1.0
1993-07-19,35.38,36.63,35.38,36.13,304800,21.2768257886086,22.0285508376691,21.2768257886086,21.7278608180449,506834.248075366,0.0,1.0
1993-07-20,35.13,35.5,35.0,35.13,456500,21.1264807787965,21.3489913933184,21.0483013736942,21.1264807787965,759087.382698178,0.0,1.0
1993-07-21,35.38,35.38,34.88,35.13,484400,21.2768257886086,21.2768257886086,20.9761357689844,21.1264807787965,805480.675090904,0.0,1.0
1993-07-22,36.0,36.25,35.5,35.5,674000,21.6496814129426,21.8000264227547,21.3489913933184,21.3489913933184,1120755.52231889,0.0,1.0
1993-07-23,36.88,37.25,36.13,36.13,471800,22.1788958474812,22.4014064620031,21.7278608180449,21.7278608180449,784528.865623221,0.0,1.0
1993-07-26,36.88,37.38,36.88,37.0,305700,22.1788958474812,22.4795858671054,22.1788958474812,22.251061452191,508330.805894487,0.0,1.0
1993-07-27,37.0,37.13,36.75,36.75,328500,22.251061452191,22.3292408572933,22.1007164423789,22.1007164423789,546243.603978865,0.0,1.0
1993-07-28,37.5,37.5,36.88,37.13,544900,22.5517514718152,22.5517514718152,22.1788958474812,22.3292408572933,906082.617376205,0.0,1.0
1993-07-29,37.5,37.63,37.0,37.63,370000,22.5517514718152,22.6299308769175,22.251061452191,22.6299308769175,615251.547860517,0.0,1.0
1993-07-30,37.5,37.63,37.25,37.5,322500,22.5517514718152,22.6299308769175,22.4014064620031,22.5517514718152,536266.551851397,0.0,1.0
1993-08-02,37.13,37.5,37.0,37.5,317200,22.3292408572933,22.5517514718152,22.251061452191,22.5517514718152,527453.4891388,0.0,1.0
1993-08-03,37.0,37.25,36.88,36.88,209900,22.251061452191,22.4014064620031,22.1788958474812,22.1788958474812,349030.54025925,0.0,1.0
1993-08-04,36.88,37.13,36.63,36.88,307100,22.1788958474812,22.3292408572933,22.0285508376691,22.1788958474812,510658.784724229,0.0,1.0
1993-08-05,37.0,37.38,36.88,37.13,638400,22.251061452191,22.4795858671054,22.1788958474812,22.3292408572933,1061558.34636258,0.0,1.0
1993-08-06,37.0,37.13,36.75,37.0,391800,22.251061452191,22.3292408572933,22.1007164423789,22.251061452191,651501.50392365,0.0,1.0
1993-08-09,37.38,37.5,37.0,37.25,208700,22.4795858671054,22.5517514718152,22.251061452191,22.4014064620031,347035.129833757,0.0,1.0
1993-08-10,35.0,36.25,34.75,35.5,2096400,21.0483013736942,21.8000264227547,20.8979563638821,21.3489913933184,3485982.01333726,0.0,1.0
1993-08-11,35.13,36.0,35.0,36.0,792700,21.1264807787965,21.6496814129426,21.0483013736942,21.6496814129426,1318134.87024063,0.0,1.0
1993-08-12,35.38,35.5,35.0,35.13,709100,21.2768257886086,21.3489913933184,21.0483013736942,21.1264807787965,1179121.27726457,0.0,1.0
1993-08-13,35.0,35.25,34.75,35.13,492600,21.0483013736942,21.1986463835063,20.8979563638821,21.1264807787965,819115.97966511,0.0,1.0
1993-08-16,35.5,35.5,34.88,35.0,319100,21.3489913933184,21.3489913933184,20.9761357689844,21.0483013736942,530612.888979165,0.0,1.0
1993-08-17,35.5,35.63,35.38,35.5,393700,21.3489913933184,21.4271707984207,21.2768257886086,21.3489913933184,654660.903764015,0.0,1.0
1993-08-18,35.25,35.88,35.13,35.63,668500,21.1986463835063,21.5775158082328,21.1264807787965,21.4271707984207,1111609.89120204,0.0,1.0
1993-08-19,35.0,35.38,34.88,35.38,465800,21.0483013736942,21.2768257886086,20.9761357689844,21.2768257886086,774551.813495753,0.0,1.0
1993-08-20,35.63,35.75,35.0,35.25,445100,21.4271707984207,21.4993364031305,21.0483013736942,21.1986463835063,740130.983655989,0.0,1.0
1993-08-23,35.88,36.25,35.75,35.75,624100,21.5775158082328,21.8000264227547,21.4993364031305,21.4993364031305,1037779.70545878,0.0,1.0
1993-08-24,37.13,37.13,36.0,36.0,356900,22.3292408572933,22.3292408572933,21.6496814129426,21.6496814129426,593468.317382212,0.0,1.0
1993-08-25,37.38,38.25,37.25,37.38,1162600,22.4795858671054,23.0027865012515,22.4014064620031,22.4795858671054,1933220.13389902,0.0,1.0
1993-08-26,37.25,37.75,37.13,37.38,325900,22.4014064620031,22.7020964816273,22.3292408572933,22.4795858671054,541920.214723629,0.0,1.0
1993-08-27,37.38,37.63,37.25,37.25,282000,22.4795858671054,22.6299308769175,22.4014064620031,22.4014064620031,468921.449990989,0.0,1.0
1993-08-30,37.13,37.75,37.13,37.38,301800,22.3292408572933,22.7020964816273,22.3292408572933,22.4795858671054,501845.722011633,0.0,1.0
1993-08-31,35.88,37.13,35.5,37.13,688900,21.5775158082328,22.3292408572933,21.3489913933184,22.3292408572933,1145531.86843543,0.0,1.0
1993-09-01,36.0,36.25,35.75,36.0,723200,21.6496814129426,21.8000264227547,21.4993364031305,21.6496814129426,1202567.34976412,0.0,1.0
1993-09-02,34.88,36.13,34.75,36.0,860700,20.9761357689844,21.7278608180449,20.8979563638821,21.6496814129426,1431208.12768526,0.0,1.0
1993-09-03,35.38,36.0,34.88,35.0,627600,21.2768257886086,21.6496814129426,20.9761357689844,21.0483013736942,1043599.65253314,0.0,1.0
1993-09-07,34.38,35.5,34.38,35.5,437600,20.6754457493602,21.3489913933184,20.6754457493602,21.3489913933184,727659.668496654,0.0,1.0
1993-09-08,34.13,34.88,34.0,34.63,454100,20.5251007395481,20.9761357689844,20.4469213344458,20.8257907591723,755096.561847191,0.0,1.0
1993-09-09,34.38,34.75,34.0,34.25,420700,20.6754457493602,20.8979563638821,20.4469213344458,20.5972663442579,699557.63833762,0.0,1.0
1993-09-10,35.13,35.25,34.5,34.5,381000,21.1264807787965,21.1986463835063,20.74761135407,20.74761135407,633542.810094208,0.0,1.0
1993-09-13,35.38,35.63,35.25,35.38,277700,21.2768257886086,21.4271707984207,21.1986463835063,21.2768257886086,461771.229299636,0.0,1.0
1993-09-14,34.88,35.5,34.75,35.38,141400,20.9761357689844,21.3489913933184,20.8979563638821,21.2768257886086,235125.861803992,0.0,1.0
1993-09-15,34.25,34.88,34.13,34.88,338200,20.5972663442579,20.9761357689844,20.5251007395481,20.9761357689844,562373.171584937,0.0,1.0
1993-09-16,33.75,34.25,33.5,34.13,742400,20.2965763246337,20.5972663442579,20.1462313148216,20.5251007395481,1234493.91657202,0.0,1.0
1993-09-17,33.63,33.88,33.13,33.13,579900,20.2244107199239,20.374755729736,19.9237207002997,19.9237207002997,964282.088119766,0.0,1.0
1993-09-20,33.63,34.13,33.63,33.75,169600,20.2244107199239,20.5251007395481,20.2244107199239,20.2965763246337,282018.006803091,0.0,1.0
1993-09-21,34.0,34.38,33.63,33.88,319300,20.4469213344458,20.6754457493602,20.2244107199239,20.374755729736,530945.457383413,0.0,1.0
1993-09-22,34.75,35.13,34.0,34.0,408800,20.8979563638821,21.1264807787965,20.4469213344458,20.4469213344458,679769.818284809,0.0,1.0
1993-09-23,37.38,37.38,35.0,35.38,1140700,22.4795858671054,22.4795858671054,21.0483013736942,21.2768257886086,1896803.89363376,0.0,1.0
1993-09-24,36.0,37.38,35.88,37.25,530600,21.6617090137276,22.4920745259205,21.5895033170151,22.4138516878153,881814.079761427,0.02,1.0
1993-09-27,36.38,36.5,35.88,36.0,277000,21.8903603866502,21.9625660833627,21.5895033170151,21.6617090137276,460351.489057512,0.0,1.0
1993-09-28,36.38,36.88,36.0,36.5,236900,21.8903603866502,22.1912174562853,21.6617090137276,21.9625660833627,393708.547861822,0.0,1.0
1993-09-29,36.5,36.88,36.13,36.63,263500,21.9625660833627,22.1912174562853,21.7399318518327,22.0407889214678,437915.586161206,0.0,1.0
1993-09-30,36.0,36.5,35.75,36.38,185100,21.6617090137276,21.9625660833627,21.51128047891,21.8903603866502,307621.157489333,0.0,1.0
1993-10-01,36.0,36.13,35.63,35.75,286200,21.6617090137276,21.7399318518327,21.4390747821976,21.51128047891,475641.141401659,0.0,1.0
1993-10-04,35.75,36.0,35.5,35.75,203100,21.51128047891,21.6617090137276,21.3608519440925,21.51128047891,337535.694684407,0.0,1.0
1993-10-05,37.13,37.38,35.25,35.75,794600,22.3416459911029,22.4920745259205,21.2104234092749,21.51128047891,1320560.62528916,0.0,1.0
1993-10-06,35.75,36.5,35.13,36.0,547800,21.51128047891,21.9625660833627,21.1382177125625,21.6617090137276,910399.081970054,0.0,1.0
1993-10-07,35.38,35.88,35.13,35.75,142200,21.28864624738,21.5895033170151,21.1382177125625,21.51128047891,236324.843841077,0.0,1.0
1993-10-08,35.88,36.25,35.5,35.5,384700,21.5895033170151,21.8121375485451,21.3608519440925,21.3608519440925,639340.136608032,0.0,1.0
1993-10-11,35.88,36.0,35.63,35.88,142600,21.5895033170151,21.6617090137276,21.4390747821976,21.5895033170151,236989.611334301,0.0,1.0
1993-10-12,35.13,35.63,35.0,35.63,208000,21.1382177125625,21.4390747821976,21.0599948744573,21.4390747821976,345679.096476398,0.0,1.0
1993-10-13,35.75,35.88,35.0,35.13,343700,21.51128047891,21.5895033170151,21.0599948744573,21.1382177125625,571201.468552588,0.0,1.0
1993-10-14,35.75,35.88,35.38,35.63,264700,21.51128047891,21.5895033170151,21.28864624738,21.4390747821976,439909.888640878,0.0,1.0
1993-10-15,36.25,36.38,35.75,35.75,254000,21.8121375485451,21.8903603866502,21.51128047891,21.51128047891,422127.358197141,0.0,1.0
1993-10-18,37.25,37.25,36.0,36.0,344800,22.4138516878153,22.4138516878153,21.6617090137276,21.6617090137276,573029.579158954,0.0,1.0
1993-10-19,37.63,37.75,37.13,37.38,448900,22.642503060738,22.7147087574504,22.3416459911029,22.4920745259205,746035.319270458,0.0,1.0
1993-10-20,36.88,37.75,36.75,37.5,248300,22.1912174562853,22.7147087574504,22.1129946181802,22.5642802226329,412654.421418702,0.0,1.0
1993-10-21,36.88,37.25,36.88,37.0,238900,22.1912174562853,22.4138516878153,22.1912174562853,22.2634231529978,397032.385327941,0.0,1.0
1993-10-22,37.13,37.75,37.0,37.0,227700,22.3416459911029,22.7147087574504,22.2634231529978,22.2634231529978,378418.895517673,0.0,1.0
1993-10-25,37.25,37.38,36.88,37.0,181300,22.4138516878153,22.4920745259205,22.1912174562853,22.2634231529978,301305.866303707,0.0,1.0
1993-10-26,37.75,37.75,36.88,37.25,612100,22.7147087574504,22.7147087574504,22.1912174562853,22.4138516878153,1017260.45650579,0.0,1.0
1993-10-27,37.5,37.88,37.5,37.88,308200,22.5642802226329,22.7929315955556,22.5642802226329,22.7929315955556,512203.353528971,0.0,1.0
1993-10-28,37.75,37.88,37.13,37.5,199600,22.7147087574504,22.7929315955556,22.3416459911029,22.5642802226329,331718.979118698,0.0,1.0
1993-10-29,36.75,37.75,36.75,37.75,404000,22.1129946181802,22.7147087574504,22.1129946181802,22.7147087574504,671415.168156082,0.0,1.0
1993-11-01,36.75,37.0,36.63,36.88,376200,22.1129946181802,22.2634231529978,22.0407889214678,22.1912174562853,625213.827377025,0.0,1.0
1993-11-02,37.5,37.88,36.88,37.0,618900,22.5642802226329,22.7929315955556,22.1912174562853,22.2634231529978,1028561.50389059,0.0,1.0
1993-11-03,37.63,37.88,37.25,37.5,284300,22.642503060738,22.7929315955556,22.4138516878153,22.5642802226329,472483.495808847,0.0,1.0
1993-11-04,38.5,38.88,37.5,37.5,701300,23.1659943619031,23.3946457348258,22.5642802226329,22.5642802226329,1165503.6074947,0.0,1.0
1993-11-05,37.75,38.5,37.5,38.38,468000,22.7147087574504,23.1659943619031,22.5642802226329,23.0937886651907,777777.967071898,0.0,1.0
1993-11-08,39.0,39.5,37.88,37.88,500800,23.4668514315382,23.7677085011733,22.7929315955556,22.7929315955556,832288.901516251,0.0,1.0
1993-11-09,37.5,39.38,37.5,39.25,363300,22.5642802226329,23.6955028044609,22.5642802226329,23.6172799663557,603775.075720555,0.0,1.0
1993-11-10,38.25,38.5,37.5,37.5,679400,23.0155658270855,23.1659943619031,22.5642802226329,22.5642802226329,1129107.5872407,0.0,1.0
1993-11-11,37.63,38.25,37.5,38.0,648600,22.642503060738,23.0155658270855,22.5642802226329,22.865137292268,1077920.49026246,0.0,1.0
1993-11-12,39.5,39.5,37.63,37.63,650200,23.7677085011733,23.7677085011733,22.642503060738,22.642503060738,1080579.56023536,0.0,1.0
1993-11-15,40.5,40.88,39.75,39.75,577700,24.3694226404435,24.5980740133662,23.9181370359908,23.9181370359908,960090.452088536,0.0,1.0
1993-11-16,40.5,40.63,39.88,40.0,522800,24.3694226404435,24.4476454785486,23.996359874096,24.0685655708084,868851.113643563,0.0,1.0
1993-11-17,40.75,40.75,40.0,40.0,422600,24.5198511752611,24.5198511752611,24.0685655708084,24.0685655708084,702326.856590989,0.0,1.0
1993-11-18,40.75,40.88,40.38,40.75,513000,24.5198511752611,24.5980740133662,24.2972169437311,24.5198511752611,852564.310059577,0.0,1.0
1993-11-19,40.5,41.13,40.5,40.88,441500,24.3694226404435,24.7485025481837,24.3694226404435,24.5980740133662,733737.120645817,0.0,1.0
1993-11-22,40.63,40.75,39.88,39.88,599100,24.4476454785486,24.5198511752611,23.996359874096,23.996359874096,995655.512976013,0.0,1.0
1993-11-23,40.75,40.88,40.5,40.88,313100,24.5198511752611,24.5980740133662,24.3694226404435,24.5980740133662,520346.755320962,0.0,1.0
1993-11-24,40.75,40.75,40.5,40.63,218400,24.5198511752611,24.5198511752611,24.3694226404435,24.4476454785486,362963.051300218,0.0,1.0
1993-11-26,41.5,41.5,40.75,41.0,244800,24.9711367797137,24.9711367797137,24.5198511752611,24.6702797100786,406837.705852992,0.0,1.0
1993-11-29,41.25,41.75,41.0,41.63,345500,24.8207082448962,25.1215653145313,24.6702797100786,25.0493596178188,574192.922272094,0.0,1.0
1993-11-30,41.25,41.25,40.75,41.13,361800,24.8207082448962,24.8207082448962,24.5198511752611,24.7485025481837,601282.197620965,0.0,1.0
1993-12-01,40.63,41.25,40.63,41.13,601000,24.4476454785486,24.8207082448962,24.4476454785486,24.7485025481837,998813.158568826,0.0,1.0
1993-12-02,39.5,39.63,38.25,38.5,1529300,23.7677085011733,23.8459313392784,23.0155658270855,23.1659943619031,2541572.31846806,0.0,1.0
1993-12-03,39.63,40.13,39.38,39.63,578100,23.8459313392784,24.1467884089135,23.6955028044609,23.8459313392784,960755.21958176,0.0,1.0
1993-12-06,40.38,40.38,39.63,39.63,415800,24.2972169437311,24.2972169437311,23.8459313392784,23.8459313392784,691025.809206184,0.0,1.0
1993-12-07,40.25,40.38,39.88,40.13,358300,24.218994105626,24.2972169437311,23.996359874096,24.1467884089135,595465.482055256,0.0,1.0
1993-12-08,39.88,40.38,39.88,40.0,140900,23.996359874096,24.2972169437311,23.996359874096,24.0685655708084,234164.349488099,0.0,1.0
1993-12-09,39.38,40.0,39.38,40.0,137300,23.6955028044609,24.0685655708084,23.6955028044609,24.0685655708084,228181.442049084,0.0,1.0
1993-12-10,38.63,39.38,38.63,39.38,185000,23.2442172000082,23.6955028044609,23.2442172000082,23.6955028044609,307454.965616028,0.0,1.0
1993-12-13,38.5,38.75,38.25,38.63,192800,23.1659943619031,23.3164228967206,23.0155658270855,23.2442172000082,320417.931733892,0.0,1.0
1993-12-14,37.5,38.5,37.5,38.5,286900,22.5642802226329,23.1659943619031,22.5642802226329,23.1659943619031,476804.484514801,0.0,1.0
1993-12-15,36.88,37.5,36.63,37.5,737100,22.1912174562853,22.5642802226329,22.0407889214678,22.5642802226329,1225000.29813824,0.0,1.0
1993-12-16,37.38,37.88,36.63,36.63,414800,22.4920745259205,22.7929315955556,22.0407889214678,22.0407889214678,689363.890473124,0.0,1.0
1993-12-17,37.5,37.63,37.38,37.5,210700,22.5642802226329,22.642503060738,22.4920745259205,22.5642802226329,350166.277055659,0.0,1.0
1993-12-20,37.25,37.5,36.88,37.25,281100,22.4138516878153,22.5642802226329,22.1912174562853,22.4138516878153,467165.355863056,0.0,1.0
1993-12-21,36.63,37.25,36.5,37.13,399000,22.0407889214678,22.4138516878153,21.9625660833627,22.3416459911029,663105.574490784,0.0,1.0
1993-12-22,36.5,36.75,36.13,36.63,359300,21.9625660833627,22.1129946181802,21.7399318518327,22.0407889214678,597127.400788316,0.0,1.0
1993-12-23,35.75,36.5,35.63,36.25,460600,21.51128047891,21.9625660833627,21.4390747821976,21.8121375485451,765479.768447256,0.0,1.0
1993-12-27,35.38,36.0,35.38,35.88,281200,21.3006805301654,21.6739541855838,21.3006805301654,21.6017076716319,467067.518613348,0.02,1.0
1993-12-28,36.13,36.25,35.25,35.63,145100,21.7522212423651,21.824467756317,21.2224134733842,21.4511941008987,241008.168388324,0.0,1.0
1993-12-29,36.38,36.5,35.88,36.38,287000,21.9027348130983,21.9749813270503,21.6017076716319,21.9027348130983,476701.201429697,0.0,1.0
1993-12-30,36.38,36.5,35.88,36.38,241000,21.9027348130983,21.9749813270503,21.6017076716319,21.9027348130983,400296.130817271,0.0,1.0
1993-12-31,38.0,38.0,36.0,36.0,311000,22.8780627514496,22.8780627514496,21.6739541855838,21.6739541855838,516564.716531831,0.0,1.0
1994-01-03,36.0,37.63,36.0,37.5,167600,21.6739541855838,22.6553026667644,21.6739541855838,22.5770356099831,278380.213796575,0.0,1.0
1994-01-04,36.5,36.63,36.13,36.13,280800,21.9749813270503,22.0532483838315,21.7522212423651,21.7522212423651,466403.126694977,0.0,1.0
1994-01-05,36.25,37.25,36.25,37.25,263200,21.824467756317,22.4265220392499,21.824467756317,22.4265220392499,437169.882286747,0.0,1.0
1994-01-06,36.88,37.13,36.5,36.5,692800,22.2037619545648,22.354275525298,21.9749813270503,21.9749813270503,1150726.80261496,0.0,1.0
1994-01-07,36.88,37.25,36.88,37.0,235700,22.2037619545648,22.4265220392499,22.2037619545648,22.2760084685167,391492.937898882,0.0,1.0
1994-01-10,36.63,37.25,36.25,37.25,319600,22.0532483838315,22.4265220392499,21.824467756317,22.4265220392499,530849.142776764,0.0,1.0
1994-01-11,36.63,36.88,36.25,36.63,290100,22.0532483838315,22.2037619545648,21.824467756317,22.0532483838315,481850.238797056,0.0,1.0
1994-01-12,36.38,36.63,36.25,36.5,234700,21.9027348130983,22.0532483838315,21.824467756317,21.9749813270503,389831.958102961,0.0,1.0
1994-01-13,36.0,36.63,35.88,36.63,180500,21.6739541855838,22.0532483838315,21.6017076716319,22.0532483838315,299806.853163973,0.0,1.0
1994-01-14,35.63,35.88,35.38,35.63,320000,21.4511941008987,21.6017076716319,21.3006805301654,21.4511941008987,531513.534695131,0.0,1.0
1994-01-17,34.88,35.63,34.63,35.63,396100,20.999653388699,21.4511941008987,20.8491398179658,21.4511941008987,657914.097164817,0.0,1.0
1994-01-18,34.25,35.13,34.25,35.0,332400,20.6203591904513,21.1501669594322,20.6203591904513,21.0718999026509,552109.684164567,0.0,1.0
1994-01-19,34.5,34.63,34.25,34.38,514500,20.7708727611845,20.8491398179658,20.6203591904513,20.6986262472326,854574.105002016,0.0,1.0
1994-01-20,34.75,35.0,34.38,34.5,336000,20.9213863319177,21.0718999026509,20.6986262472326,20.7708727611845,558089.211429889,0.0,1.0
1994-01-21,34.38,35.0,34.25,34.75,563600,20.6986262472326,21.0718999026509,20.6203591904513,20.9213863319177,936128.212981798,0.0,1.0
1994-01-24,33.75,34.38,33.75,34.38,542800,20.3193320489848,20.6986262472326,20.3193320489848,20.6986262472326,901579.833226618,0.0,1.0
1994-01-25,34.5,34.5,33.75,33.75,433700,20.7708727611845,20.7708727611845,20.3193320489848,20.3193320489848,720366.937491496,0.0,1.0
1994-01-26,34.88,35.25,34.5,34.5,260400,20.999653388699,21.2224134733842,20.7708727611845,20.7708727611845,432519.138858163,0.0,1.0
1994-01-27,35.88,36.5,35.0,35.0,232600,21.6017076716319,21.9749813270503,21.0718999026509,21.0718999026509,386343.900531523,0.0,1.0
1994-01-28,35.88,36.25,35.75,36.0,281900,21.6017076716319,21.824467756317,21.5234406148506,21.6739541855838,468230.204470492,0.0,1.0
1994-01-31,35.88,36.38,35.63,35.75,251800,21.6017076716319,21.9027348130983,21.4511941008987,21.5234406148506,418234.712613231,0.0,1.0
1994-02-01,36.38,36.63,35.88,35.88,168600,21.9027348130983,22.0532483838315,21.6017076716319,21.6017076716319,280041.193592498,0.0,1.0
1994-02-02,36.38,36.5,35.88,36.38,203800,21.9027348130983,21.9749813270503,21.6017076716319,21.9027348130983,338507.682408962,0.0,1.0
1994-02-03,35.25,36.38,35.25,36.38,540600,21.2224134733842,21.9027348130983,21.2224134733842,21.9027348130983,897925.677675586,0.0,1.0
1994-02-04,34.0,35.38,33.63,35.38,686000,20.4698456197181,21.3006805301654,20.2470855350329,21.3006805301654,1139432.14000269,0.0,1.0
1994-02-07,34.25,34.25,33.63,33.75,481600,20.6203591904513,20.6203591904513,20.2470855350329,20.3193320489848,799927.869716172,0.0,1.0
1994-02-08,34.13,34.5,33.75,34.5,282300,20.5481126764993,20.7708727611845,20.3193320489848,20.7708727611845,468894.596388862,0.0,1.0
1994-02-09,34.13,34.38,34.0,34.13,513500,20.5481126764993,20.6986262472326,20.4698456197181,20.5481126764993,852913.125206095,0.0,1.0
1994-02-10,34.75,35.0,34.25,34.25,389400,20.9213863319177,21.0718999026509,20.6203591904513,20.6203591904513,646785.532532139,0.0,1.0
1994-02-11,35.0,35.13,33.63,34.5,312800,21.0718999026509,21.1501669594322,20.2470855350329,20.7708727611845,519554.480164492,0.0,1.0
1994-02-14,34.88,35.25,34.75,35.0,160200,20.999653388699,21.2224134733842,20.9213863319177,21.0718999026509,266088.96330675,0.0,1.0
1994-02-15,35.0,35.0,34.75,34.75,254900,21.0718999026509,21.0718999026509,20.9213863319177,20.9213863319177,423383.749980592,0.0,1.0
1994-02-16,34.13,34.88,34.13,34.88,469700,20.5481126764993,20.999653388699,20.5481126764993,20.999653388699,780162.210144699,0.0,1.0
1994-02-17,34.63,35.25,34.38,34.63,548900,20.8491398179658,21.2224134733842,20.6986262472326,20.8491398179658,911711.809981742,0.0,1.0
1994-02-18,34.88,35.0,34.13,34.88,462900,20.999653388699,21.0718999026509,20.5481126764993,20.999653388699,768867.547532426,0.0,1.0
1994-02-22,35.0,35.38,34.75,34.88,361400,21.0718999026509,21.3006805301654,20.9213863319177,20.999653388699,600278.098246315,0.0,1.0
1994-02-23,34.25,34.25,33.25,34.0,869500,20.6203591904513,20.6203591904513,20.0183049075184,20.4698456197181,1444221.93255443,0.0,1.0
1994-02-24,34.38,35.0,34.13,34.25,609600,20.6986262472326,21.0718999026509,20.5481126764993,20.6203591904513,1012533.28359422,0.0,1.0
1994-02-25,35.75,36.38,34.63,34.75,314300,21.5234406148506,21.9027348130983,20.8491398179658,20.9213863319177,522045.949858375,0.0,1.0
1994-02-28,35.63,36.5,35.63,35.75,367100,21.4511941008987,21.9749813270503,21.4511941008987,21.5234406148506,609745.68308307,0.0,1.0
1994-03-01,35.75,35.88,35.25,35.75,322900,21.5234406148506,21.6017076716319,21.2224134733842,21.5234406148506,536330.376103306,0.0,1.0
1994-03-02,35.0,35.38,34.63,35.25,369400,21.0718999026509,21.3006805301654,20.8491398179658,21.2224134733842,613565.936613694,0.0,1.0
1994-03-03,34.75,35.25,34.63,34.88,375500,20.9213863319177,21.2224134733842,20.8491398179658,20.999653388699,623697.913368819,0.0,1.0
1994-03-04,34.88,35.0,34.63,34.88,230000,20.999653388699,21.0718999026509,20.8491398179658,20.999653388699,382025.353062126,0.0,1.0
1994-03-07,34.5,34.88,34.25,34.88,704200,20.7708727611845,20.999653388699,20.6203591904513,20.999653388699,1169661.97228847,0.0,1.0
1994-03-08,34.25,34.5,33.88,34.38,299100,20.6203591904513,20.7708727611845,20.3975991057661,20.6986262472326,496799.056960355,0.0,1.0
1994-03-09,34.0,34.75,33.88,34.13,340100,20.4698456197181,20.9213863319177,20.3975991057661,20.5481126764993,564899.228593168,0.0,1.0
1994-03-10,33.75,34.0,33.25,34.0,362600,20.3193320489848,20.4698456197181,20.0183049075184,20.4698456197181,602271.274001422,0.0,1.0
1994-03-11,33.13,33.63,32.38,33.63,651100,19.9460583935664,20.2470855350329,19.4945176813668,20.2470855350329,1081463.945125,0.0,1.0
1994-03-14,32.63,33.38,32.38,33.25,482500,19.6450312521,20.0965719642997,19.4945176813668,20.0183049075184,801422.751532503,0.0,1.0
1994-03-15,33.0,33.25,32.63,32.75,943600,19.8677913367852,20.0183049075184,19.6450312521,19.717277766052,1567300.53543227,0.0,1.0
1994-03-16,33.5,34.0,33.5,33.75,336400,20.1688184782516,20.4698456197181,20.1688184782516,20.3193320489848,558753.603348257,0.0,1.0
1994-03-17,34.63,34.63,33.5,33.5,387200,20.8491398179658,20.8491398179658,20.1688184782516,20.1688184782516,643131.376981108,0.0,1.0
1994-03-18,34.38,34.5,34.0,34.5,384400,20.6986262472326,20.7708727611845,20.4698456197181,20.7708727611845,638480.633552525,0.0,1.0
1994-03-21,33.75,34.25,33.75,34.13,181900,20.3193320489848,20.6203591904513,20.3193320489848,20.5481126764993,302132.224878264,0.0,1.0
1994-03-22,33.75,34.0,33.0,33.38,540300,20.3193320489848,20.4698456197181,19.8677913367852,20.0965719642997,897427.383736813,0.0,1.0
1994-03-23,33.13,33.88,33.0,33.88,458600,19.9460583935664,20.3975991057661,19.8677913367852,20.3975991057661,761725.334409962,0.0,1.0
1994-03-24,33.25,33.5,32.63,33.0,370100,20.0183049075184,20.1688184782516,19.6450312521,19.8677913367852,614728.622470838,0.0,1.0
1994-03-25,34.75,34.88,33.0,33.63,708800,20.9334274175764,21.0117395201457,19.8792260368351,20.258738533902,1176625.28494112,0.02,1.0
1994-03-28,34.5,34.75,34.38,34.75,266100,20.7828272203276,20.9334274175764,20.7105391256482,20.9334274175764,441732.489168781,0.0,1.0
1994-03-29,33.5,34.25,33.13,34.25,240400,20.1804264313326,20.6322270230789,19.9575381394045,20.6322270230789,399069.862443348,0.0,1.0
1994-03-30,33.5,34.0,33.38,33.38,303300,20.1804264313326,20.4816268258301,20.1081383366532,20.1081383366532,503485.396335555,0.0,1.0
1994-03-31,33.5,33.63,32.25,33.38,239200,20.1804264313326,20.258738533902,19.4274254450889,20.1081383366532,397077.833179903,0.0,1.0
1994-04-04,32.63,33.38,32.13,32.88,181000,19.656337744907,20.1081383366532,19.3551373504095,19.8069379421557,300464.413902853,0.0,1.0
1994-04-05,34.38,34.38,33.5,34.0,274800,20.7105391256482,20.7105391256482,20.1804264313326,20.4816268258301,456174.701328752,0.0,1.0
1994-04-06,33.5,34.38,33.38,34.38,346700,20.1804264313326,20.7105391256482,20.1081383366532,20.7105391256482,575530.454696791,0.0,1.0
1994-04-07,35.75,35.75,34.75,35.0,791700,21.5358282065714,21.5358282065714,20.9334274175764,21.0840276148251,1314241.3065574,0.0,1.0
1994-04-08,35.75,36.0,34.88,35.5,298700,21.5358282065714,21.6864284038201,21.0117395201457,21.3852280093226,495849.284159017,0.0,1.0
1994-04-11,36.13,36.13,35.5,35.75,227200,21.7647405063895,21.7647405063895,21.3852280093226,21.5358282065714,377157.540545459,0.0,1.0
1994-04-12,36.0,36.25,35.88,35.88,279800,21.6864284038201,21.8370286010689,21.6141403091407,21.6141403091407,464474.82325977,0.0,1.0
1994-04-13,35.13,36.13,34.63,36.13,250900,21.1623397173945,21.7647405063895,20.861139322897,21.7647405063895,416500.118498485,0.0,1.0
1994-04-14,34.63,35.25,34.38,34.88,167600,20.861139322897,21.2346278120739,20.7105391256482,21.0117395201457,278220.087127724,0.0,1.0
1994-04-15,34.25,35.0,34.13,34.75,248200,20.6322270230789,21.0840276148251,20.5599389283995,20.9334274175764,412018.052655735,0.0,1.0
1994-04-18,33.63,34.63,33.13,34.13,420100,20.258738533902,20.861139322897,19.9575381394045,20.5599389283995,697376.244644135,0.0,1.0
1994-04-19,33.63,34.0,33.13,33.13,169900,20.258738533902,20.4816268258301,19.9575381394045,19.9575381394045,282038.143215993,0.0,1.0
1994-04-20,32.88,33.88,32.63,33.75,201900,19.8069379421557,20.4093387311507,19.656337744907,20.3310266285814,335158.923574509,0.0,1.0
1994-04-21,34.0,34.38,32.88,32.88,221500,20.4816268258301,20.7105391256482,19.8069379421557,19.8069379421557,367695.4015441,0.0,1.0
1994-04-22,34.13,35.0,34.13,34.13,184200,20.5599389283995,21.0840276148251,20.5599389283995,20.5599389283995,305776.491938704,0.0,1.0
1994-04-25,34.63,34.63,34.0,34.63,162100,20.861139322897,20.861139322897,20.4816268258301,20.861139322897,269089.953003605,0.0,1.0
1994-04-26,33.88,34.63,33.63,34.63,161800,20.4093387311507,20.861139322897,20.258738533902,20.861139322897,268591.945687744,0.0,1.0
1994-04-28,34.5,34.5,33.5,34.13,180300,20.7828272203276,20.7828272203276,20.1804264313326,20.5599389283995,299302.396832511,0.0,1.0
1994-04-29,33.5,34.13,33.25,34.0,344100,20.1804264313326,20.5599389283995,20.0298262340839,20.4816268258301,571214.391292662,0.0,1.0
1994-05-02,34.25,34.5,33.88,34.25,271600,20.6322270230789,20.7828272203276,20.4093387311507,20.6322270230789,450862.623292899,0.0,1.0
1994-05-03,34.25,34.25,33.75,34.25,336600,20.6322270230789,20.6322270230789,20.3310266285814,20.6322270230789,558764.208396134,0.0,1.0
1994-05-04,34.88,35.13,34.0,34.25,170300,21.0117395201457,21.1623397173945,20.4816268258301,20.6322270230789,282702.152970475,0.0,1.0
1994-05-05,34.13,35.25,34.0,35.25,198300,20.5599389283995,21.2346278120739,20.4816268258301,21.2346278120739,329182.835784175,0.0,1.0
1994-05-06,33.5,33.75,32.88,33.0,120600,20.1804264313326,20.3310266285814,19.8069379421557,19.8792260368351,200198.940976155,0.0,1.0
1994-05-09,33.0,33.38,33.0,33.25,139700,19.8792260368351,20.1081383366532,19.8792260368351,20.0298262340839,231905.406752644,0.0,1.0
1994-05-10,33.25,33.63,33.0,33.0,111100,20.0298262340839,20.258738533902,19.8792260368351,19.8792260368351,184428.709307221,0.0,1.0
1994-05-11,32.75,33.0,32.13,33.0,683500,19.7286258395864,19.8792260368351,19.3551373504095,19.8792260368351,1134626.66797016,0.0,1.0
1994-05-12,32.38,34.0,32.38,34.0,421500,19.5057375476582,20.4816268258301,19.5057375476582,20.4816268258301,699700.278784821,0.0,1.0
1994-05-13,32.63,33.38,32.5,33.13,308200,19.656337744907,20.1081383366532,19.5780256423376,19.9575381394045,511619.515827951,0.0,1.0
1994-05-16,31.25,32.63,31.25,32.63,773400,18.8250246560939,19.656337744907,18.8250246560939,19.656337744907,1283862.86028987,0.0,1.0
1994-05-17,31.75,31.75,30.75,31.5,490300,19.1262250505914,19.1262250505914,18.5238242615964,18.9756248533426,813909.956555627,0.0,1.0
1994-05-18,31.75,32.0,30.88,31.88,411900,19.1262250505914,19.2768252478401,18.6021363641657,19.2045371531607,683764.044677265,0.0,1.0
1994-05-19,31.75,32.0,31.5,32.0,320900,19.1262250505914,19.2768252478401,18.9756248533426,19.2768252478401,532701.825532737,0.0,1.0
1994-05-20,31.25,32.0,31.25,32.0,209000,18.8250246560939,19.2768252478401,18.8250246560939,19.2768252478401,346945.096716553,0.0,1.0
1994-05-23,32.0,32.0,30.75,31.25,531900,19.2768252478401,19.2768252478401,18.5238242615964,18.8250246560939,882966.9710217,0.0,1.0
1994-05-24,32.0,32.38,32.0,32.25,453400,19.2768252478401,19.5057375476582,19.2768252478401,19.4274254450889,752655.056704716,0.0,1.0
1994-05-25,31.5,32.0,31.13,32.0,365800,18.9756248533426,19.2768252478401,18.7527365614145,19.2768252478401,607236.92047328,0.0,1.0
1994-05-26,31.25,31.75,31.0,31.5,262900,18.8250246560939,19.1262250505914,18.6744244588451,18.9756248533426,436420.411132928,0.0,1.0
1994-05-27,31.25,31.25,30.88,31.25,312800,18.8250246560939,18.8250246560939,18.6021363641657,18.8250246560939,519255.628004488,0.0,1.0
1994-05-31,31.0,31.25,30.63,30.63,226300,18.6744244588451,18.8250246560939,18.451536166917,18.451536166917,375663.518597877,0.0,1.0
1994-06-01,31.0,31.5,30.88,31.0,286900,18.6744244588451,18.9756248533426,18.6021363641657,18.6744244588451,476260.996401815,0.0,1.0
1994-06-02,30.75,31.38,30.75,31.25,619700,18.5238242615964,18.9033367586632,18.5238242615964,18.8250246560939,1028717.11213037,0.0,1.0
1994-06-03,31.0,31.25,30.63,30.88,336600,18.6744244588451,18.8250246560939,18.451536166917,18.6021363641657,558764.208396135,0.0,1.0
1994-06-06,31.13,31.5,30.88,30.88,187000,18.7527365614145,18.9756248533426,18.6021363641657,18.6021363641657,310424.560220074,0.0,1.0
1994-06-07,31.38,31.38,30.75,30.88,290300,18.9033367586632,18.9033367586632,18.5238242615964,18.6021363641657,481905.079314908,0.0,1.0
1994-06-08,31.5,32.0,31.38,31.5,230200,18.9756248533426,19.2768252478401,18.9033367586632,18.9756248533426,382137.613704071,0.0,1.0
1994-06-09,30.88,31.75,30.88,31.38,154200,18.6021363641657,19.1262250505914,18.6021363641657,18.9033367586632,255975.760352597,0.0,1.0
1994-06-10,30.88,31.13,30.88,31.0,268900,18.6021363641657,18.7527365614145,18.6021363641657,18.6744244588451,446380.55745015,0.0,1.0
1994-06-13,30.75,31.0,30.75,30.75,190700,18.5238242615964,18.6744244588451,18.5238242615964,18.5238242615964,316566.650449027,0.0,1.0
1994-06-14,32.0,32.0,31.0,31.0,358600,19.2768252478401,19.2768252478401,18.6744244588451,18.6744244588451,595284.744892614,0.0,1.0
1994-06-15,31.75,32.25,31.38,31.63,312100,19.1262250505914,19.4274254450889,18.9033367586632,19.053936955912,518093.610934145,0.0,1.0
1994-06-16,31.88,32.13,31.63,31.63,109600,19.2045371531607,19.3551373504095,19.053936955912,19.053936955912,181938.672727916,0.0,1.0
1994-06-17,31.5,32.38,31.5,32.0,1110600,18.9756248533426,19.5057375476582,18.9756248533426,19.2768252478401,1843623.08331773,0.0,1.0
1994-06-20,31.38,31.63,31.0,31.5,175500,18.9033367586632,19.053936955912,18.6744244588451,18.9756248533426,291334.279778733,0.0,1.0
1994-06-21,31.25,31.75,31.0,31.13,213000,18.8250246560939,19.1262250505914,18.6744244588451,18.7527365614145,353585.194261368,0.0,1.0
1994-06-22,30.5,31.38,30.25,31.25,648000,18.3732240643476,18.9033367586632,18.2226238670989,18.8250246560939,1075695.80225994,0.0,1.0
1994-06-23,30.13,30.5,30.0,30.5,726200,18.1503357724195,18.3732240643476,18.0720236698501,18.3732240643476,1205509.70926106,0.0,1.0
1994-06-24,29.88,30.13,29.75,30.0,224400,18.0117835909506,18.1624845915442,17.9334190706419,18.0841200712356,372260.302048529,0.02,1.0
1994-06-27,30.38,30.5,29.0,29.75,331200,18.3131855921379,18.3855220724228,17.481316068861,17.9334190706419,549432.317461998,0.0,1.0
1994-06-28,31.25,31.25,30.25,30.25,390000,18.8376250742037,18.8376250742037,18.2348210718292,18.2348210718292,646976.460779528,0.0,1.0
1994-06-29,31.75,31.88,31.25,31.25,275300,19.139027075391,19.2173915956996,18.8376250742037,18.8376250742037,456699.024750266,0.0,1.0
1994-06-30,30.88,31.75,30.88,31.75,187600,18.6145875933251,19.139027075391,18.6145875933251,19.139027075391,311212.266774973,0.0,1.0
1994-07-01,31.38,31.75,31.0,31.13,399000,18.9159895945124,19.139027075391,18.6869240736101,18.7652885939188,661906.686797517,0.0,1.0
1994-07-05,30.63,31.75,30.5,31.5,352100,18.4638865927315,19.139027075391,18.3855220724228,18.9883260747973,584103.620103774,0.0,1.0
1994-07-06,31.25,31.5,30.38,30.5,291500,18.8376250742037,18.9883260747973,18.3131855921379,18.3855220724228,483573.431582647,0.0,1.0
1994-07-07,32.13,32.25,31.5,31.5,497100,19.3680925962933,19.4404290765782,18.9883260747973,18.9883260747973,824646.150393597,0.0,1.0
1994-07-08,33.0,33.0,32.0,32.0,623900,19.8925320783591,19.8925320783591,19.2897280759846,19.2897280759846,1034996.44584704,0.0,1.0
1994-07-11,33.25,33.25,32.75,33.0,326600,20.0432330789527,20.0432330789527,19.7418310777655,19.8925320783591,541801.313052806,0.0,1.0
1994-07-12,33.25,33.38,33.0,33.13,190900,20.0432330789527,20.1215975992614,19.8925320783591,19.9708965986678,316686.682981569,0.0,1.0
1994-07-13,33.38,33.88,33.38,33.38,161500,20.1215975992614,20.4229996004487,20.1215975992614,20.1215975992614,267914.611322805,0.0,1.0
1994-07-14,34.0,34.13,33.5,33.5,242500,20.4953360807336,20.5737006010423,20.1939340795464,20.1939340795464,402286.645484707,0.0,1.0
1994-07-15,33.5,34.13,33.25,34.0,281700,20.1939340795464,20.5737006010423,20.0432330789527,20.4953360807336,467316.074363058,0.0,1.0
1994-07-18,34.0,34.0,33.38,33.5,164100,20.4953360807336,20.4953360807336,20.1215975992614,20.1939340795464,272227.787728002,0.0,1.0
1994-07-19,34.13,34.13,33.75,34.0,262500,20.5737006010423,20.5737006010423,20.34463508014,20.4953360807336,435464.925524683,0.0,1.0
1994-07-20,33.63,34.13,33.25,34.13,173300,20.2722985998551,20.5737006010423,20.0432330789527,20.5737006010423,287489.79654639,0.0,1.0
1994-07-21,33.88,34.25,33.63,33.63,322600,20.4229996004487,20.6460370813273,20.2722985998551,20.2722985998551,535165.657044809,0.0,1.0
1994-07-22,33.88,34.0,33.0,33.88,200800,20.4229996004487,20.4953360807336,19.8925320783591,20.4229996004487,333109.931601357,0.0,1.0
1994-07-25,33.63,33.88,33.5,33.88,105200,20.2722985998551,20.4229996004487,20.1939340795464,20.4229996004487,174517.753010272,0.0,1.0
1994-07-26,33.0,33.5,32.5,33.38,221000,19.8925320783591,20.1939340795464,19.5911300771718,20.1215975992614,366619.994441733,0.0,1.0
1994-07-27,33.0,33.5,32.75,32.88,283100,19.8925320783591,20.1939340795464,19.7418310777655,19.8201955980742,469638.553965857,0.0,1.0
1994-07-28,32.5,32.88,32.25,32.75,388400,19.5911300771718,19.8201955980742,19.4404290765782,19.7418310777655,644322.198376331,0.0,1.0
1994-07-29,33.5,33.5,32.5,32.5,151000,20.1939340795464,20.1939340795464,19.5911300771718,19.5911300771718,250496.014301817,0.0,1.0
1994-08-01,32.38,33.38,32.13,33.25,154900,19.5187935968869,20.1215975992614,19.3680925962933,20.0432330789527,256965.778909613,0.0,1.0
1994-08-02,31.88,32.5,31.5,32.38,356500,19.2173915956996,19.5911300771718,18.9883260747973,19.5187935968869,591402.84171257,0.0,1.0
1994-08-03,32.0,32.25,31.88,32.0,274600,19.2897280759846,19.4404290765782,19.2173915956996,19.2897280759846,455537.784948867,0.0,1.0
1994-08-04,32.13,32.75,31.75,31.75,151000,19.3680925962933,19.7418310777655,19.139027075391,19.139027075391,250496.014301817,0.0,1.0
1994-08-05,31.75,32.0,31.63,31.75,100100,19.139027075391,19.2897280759846,19.066690595106,19.139027075391,166057.291600078,0.0,1.0
1994-08-08,31.38,32.13,31.25,32.13,109400,18.9159895945124,19.3680925962933,18.8376250742037,19.3680925962933,181485.191818667,0.0,1.0
1994-08-09,31.5,31.63,31.13,31.25,189100,18.9883260747973,19.066690595106,18.7652885939188,18.8376250742037,313700.637777972,0.0,1.0
1994-08-10,26.63,27.38,26.63,27.0,3886500,16.0526705832334,16.5047735850143,16.0526705832334,16.275708064112,6447369.2687683,0.0,1.0
1994-08-11,26.5,27.0,26.13,26.5,2134500,15.9743060629247,16.275708064112,15.7512685820462,15.9743060629247,3540951.93726642,0.0,1.0
1994-08-12,26.75,27.13,26.5,26.63,1371200,16.1250070635184,16.3540725844207,15.9743060629247,16.0526705832334,2274702.87954074,0.0,1.0
1994-08-15,26.25,26.88,26.25,26.75,723900,15.8236050623311,16.2033715838271,15.8236050623311,16.1250070635184,1200887.84604692,0.0,1.0
1994-08-16,26.25,26.63,26.0,26.25,992700,15.8236050623311,16.0526705832334,15.6729040617375,15.8236050623311,1646803.9297842,0.0,1.0
1994-08-17,26.75,26.88,26.13,26.13,826000,16.1250070635184,16.2033715838271,15.7512685820462,15.7512685820462,1370262.965651,0.0,1.0
1994-08-18,27.63,27.63,26.75,27.0,1151500,16.6554745856079,16.6554745856079,16.1250070635184,16.275708064112,1910239.47330161,0.0,1.0
1994-08-19,26.88,27.63,26.88,27.63,1086900,16.2033715838271,16.6554745856079,16.2033715838271,16.6554745856079,1803073.62877248,0.0,1.0
1994-08-22,27.0,27.13,26.75,27.0,385600,16.275708064112,16.3540725844207,16.1250070635184,16.275708064112,639677.239170733,0.0,1.0
1994-08-23,27.13,27.5,27.0,27.0,358800,16.3540725844207,16.5771100652993,16.275708064112,16.275708064112,595218.343917165,0.0,1.0
1994-08-24,27.88,27.88,27.13,27.13,585800,16.8061755862016,16.8061755862016,16.3540725844207,16.3540725844207,971791.822370889,0.0,1.0
1994-08-25,27.88,28.25,27.63,27.88,1228200,16.8061755862016,17.0292130670801,16.6554745856079,16.8061755862016,2037478.17725491,0.0,1.0
1994-08-26,28.0,28.13,27.88,28.0,1147600,16.8785120664865,16.9568765867952,16.8061755862016,16.8785120664865,1903769.70869381,0.0,1.0
1994-08-29,27.88,28.0,27.5,27.75,734900,16.8061755862016,16.8785120664865,16.5771100652993,16.7278110658929,1219135.90006891,0.0,1.0
1994-08-30,28.0,28.13,27.63,27.88,688000,16.8785120664865,16.9568765867952,16.6554745856079,16.8061755862016,1141332.83337517,0.0,1.0
1994-08-31,28.0,28.0,27.63,28.0,559100,16.8785120664865,16.8785120664865,16.6554745856079,16.8785120664865,927498.818517524,0.0,1.0
1994-09-01,27.75,28.0,27.75,28.0,264600,16.7278110658929,16.8785120664865,16.7278110658929,16.8785120664865,438948.644928879,0.0,1.0
1994-09-02,27.75,27.88,27.38,27.75,275200,16.7278110658929,16.8061755862016,16.5047735850143,16.7278110658929,456533.133350066,0.0,1.0
1994-09-06,27.88,27.88,27.5,27.75,432500,16.8061755862016,16.8061755862016,16.5771100652993,16.7278110658929,717480.305864475,0.0,1.0
1994-09-07,27.75,28.0,27.63,27.75,752800,16.7278110658929,16.8785120664865,16.6554745856079,16.7278110658929,1248830.46070469,0.0,1.0
1994-09-08,28.5,28.5,27.75,27.88,1457400,17.1799140676738,17.1799140676738,16.7278110658929,16.8061755862016,2417701.26651303,0.0,1.0
1994-09-09,28.0,28.13,27.63,28.0,491100,16.8785120664865,16.9568765867952,16.6554745856079,16.8785120664865,814692.666381606,0.0,1.0
1994-09-12,28.0,28.25,27.75,28.25,346900,16.8785120664865,17.0292130670801,16.7278110658929,17.0292130670801,575477.26729338,0.0,1.0
1994-09-13,28.25,28.63,28.0,28.25,547700,17.0292130670801,17.2582785879825,16.8785120664865,17.0292130670801,908587.198894739,0.0,1.0
1994-09-14,28.13,28.38,27.88,28.38,389600,16.9568765867952,17.1075775873888,16.8061755862016,17.1075775873888,646312.895178728,0.0,1.0
1994-09-15,28.0,28.13,27.75,28.0,461900,16.8785120664865,16.9568765867952,16.7278110658929,16.8785120664865,766252.377523241,0.0,1.0
1994-09-16,27.75,28.0,27.63,27.75,491900,16.7278110658929,16.8785120664865,16.6554745856079,16.7278110658929,816019.797583204,0.0,1.0
1994-09-19,28.0,28.13,27.75,28.13,379400,16.8785120664865,16.9568765867952,16.7278110658929,16.9568765867952,629391.972358341,0.0,1.0
1994-09-20,27.25,28.0,27.25,28.0,244100,16.4264090647056,16.8785120664865,16.4264090647056,16.8785120664865,404940.907887905,0.0,1.0
1994-09-21,26.88,27.63,26.38,27.63,466700,16.2033715838271,16.6554745856079,15.9019695826398,16.6554745856079,774215.164732833,0.0,1.0
1994-09-22,27.0,27.25,26.88,27.13,566600,16.275708064112,16.4264090647056,16.2033715838271,16.3540725844207,939940.673532514,0.0,1.0
1994-09-23,26.13,27.0,26.0,26.88,551000,15.7512685820462,16.275708064112,15.6729040617375,16.2033715838271,914061.615101331,0.0,1.0
1994-09-26,26.5,26.63,26.13,26.13,241400,15.992390182996,16.070843417856,15.769100206856,15.769100206856,400008.999705482,0.03,1.0
1994-09-27,26.13,26.63,25.88,26.63,367600,15.769100206856,16.070843417856,15.6182286013561,16.070843417856,609127.20916212,0.0,1.0
1994-09-28,26.25,26.38,26.0,26.38,437000,15.841518577496,15.919971812356,15.690646971996,15.919971812356,724125.653982171,0.0,1.0
1994-09-29,26.63,27.0,26.25,26.75,497200,16.070843417856,16.2941333939959,15.841518577496,16.1432617884959,823879.348192069,0.0,1.0
1994-09-30,26.75,27.0,26.38,26.75,372100,16.1432617884959,16.2941333939959,15.919971812356,16.1432617884959,616583.880656216,0.0,1.0
1994-10-03,26.88,26.88,26.38,26.75,274800,16.2217150233559,16.2217150233559,15.919971812356,16.1432617884959,455354.07257277,0.0,1.0
1994-10-04,26.25,27.0,26.13,26.75,501300,15.841518577496,16.2941333939959,15.769100206856,16.1432617884959,830673.204442248,0.0,1.0
1994-10-05,26.13,26.25,25.63,26.13,672300,15.769100206856,15.841518577496,15.4673569958561,15.769100206856,1114026.72121788,0.0,1.0
1994-10-06,26.0,26.75,25.88,26.63,671200,15.690646971996,16.1432617884959,15.6182286013561,16.070843417856,1112203.9792971,0.0,1.0
1994-10-07,25.88,26.25,25.63,26.0,400100,15.6182286013561,15.841518577496,15.4673569958561,15.690646971996,662980.947730585,0.0,1.0
1994-10-10,26.0,26.13,25.88,26.0,495900,15.690646971996,15.769100206856,15.6182286013561,15.690646971996,821725.198649335,0.0,1.0
1994-10-11,26.5,26.63,26.13,26.25,717300,15.992390182996,16.070843417856,15.769100206856,15.841518577496,1188593.43615883,0.0,1.0
1994-10-12,26.5,26.75,26.5,26.5,314400,15.992390182996,16.1432617884959,15.992390182996,15.992390182996,520972.78172081,0.0,1.0
1994-10-13,27.0,27.13,26.38,26.38,462100,16.2941333939959,16.3725866288559,15.919971812356,15.919971812356,765717.310538126,0.0,1.0
1994-10-14,26.88,27.13,26.88,27.0,418000,16.2217150233559,16.3725866288559,16.2217150233559,16.2941333939959,692641.92989599,0.0,1.0
1994-10-17,26.13,27.13,26.13,27.13,252600,15.769100206856,16.3725866288559,15.769100206856,16.3725866288559,418567.826535232,0.0,1.0
1994-10-18,26.38,26.5,26.13,26.38,203500,15.919971812356,15.992390182996,15.769100206856,15.919971812356,337207.2553441,0.0,1.0
1994-10-19,26.5,26.63,26.13,26.25,173500,15.992390182996,16.070843417856,15.769100206856,15.841518577496,287496.112050129,0.0,1.0
1994-10-20,26.88,26.88,26.5,26.5,444500,16.2217150233559,16.2217150233559,15.992390182996,15.992390182996,736553.439805664,0.0,1.0
1994-10-21,26.38,27.0,26.38,27.0,291000,15.919971812356,16.2941333939959,15.919971812356,16.2941333939959,482198.089951514,0.0,1.0
1994-10-24,26.63,26.88,26.5,26.5,361300,16.070843417856,16.2217150233559,15.992390182996,15.992390182996,598687.869070383,0.0,1.0
1994-10-25,26.0,26.63,25.88,26.5,152500,15.690646971996,16.070843417856,15.6182286013561,15.992390182996,252698.311744351,0.0,1.0
1994-10-26,25.88,26.25,25.88,26.13,522300,15.6182286013561,15.841518577496,15.6182286013561,15.769100206856,865471.004748025,0.0,1.0
1994-10-27,26.13,26.25,26.0,26.0,321800,15.769100206856,15.841518577496,15.690646971996,15.690646971996,533234.863733325,0.0,1.0
1994-10-28,26.38,26.38,25.88,26.0,982200,15.919971812356,15.919971812356,15.6182286013561,15.690646971996,1627542.83144459,0.0,1.0
1994-10-31,26.5,26.5,26.13,26.25,512500,15.992390182996,15.992390182996,15.769100206856,15.841518577496,849232.031271995,0.0,1.0
1994-11-01,26.38,26.75,26.25,26.63,431600,15.919971812356,16.1432617884959,15.841518577496,16.070843417856,715177.648189255,0.0,1.0
1994-11-02,26.63,26.88,26.25,26.25,783600,16.070843417856,16.2217150233559,15.841518577496,15.841518577496,1298455.06283851,0.0,1.0
1994-11-03,28.63,28.75,27.88,28.0,2115800,17.2778162618556,17.3502346324956,16.8252014453558,16.8976198159957,3505961.23271277,0.0,1.0
1994-11-04,28.75,29.5,28.38,28.63,1332900,17.3502346324956,17.8028494489955,17.1269446563557,17.2778162618556,2208666.09655111,0.0,1.0
1994-11-07,30.13,30.38,28.88,29.25,1580100,18.1830458948554,18.3339175003554,17.4286878673556,17.6519778434956,2618285.91729343,0.0,1.0
1994-11-08,29.13,30.38,28.88,29.63,1351100,17.5795594728556,18.3339175003554,17.4286878673556,17.8813026838555,2238824.19014945,0.0,1.0
1994-11-09,28.75,29.38,28.63,29.0,1647100,17.3502346324956,17.7304310783555,17.2778162618556,17.5011062379956,2729307.47064997,0.0,1.0
1994-11-10,29.0,29.25,28.75,28.88,950400,17.5011062379956,17.6519778434956,17.3502346324956,17.4286878673556,1574849.01955298,0.0,1.0
1994-11-11,28.5,29.0,28.5,28.88,407000,17.1993630269957,17.5011062379956,17.1993630269957,17.4286878673556,674414.510688199,0.0,1.0
1994-11-14,29.0,29.25,28.63,28.63,111700,17.5011062379956,17.6519778434956,17.2778162618556,17.2778162618556,185091.15686455,0.0,1.0
1994-11-15,29.25,29.75,29.0,29.13,924800,17.6519778434956,17.9537210544955,17.5011062379956,17.5795594728556,1532428.84394213,0.0,1.0
1994-11-16,27.88,29.25,27.88,29.25,354800,16.8252014453558,17.6519778434956,16.8252014453558,17.6519778434956,587917.12135669,0.0,1.0
1994-11-17,27.88,28.13,27.0,27.88,378400,16.8252014453558,16.9760730508557,16.2941333939959,16.8252014453558,627023.220747947,0.0,1.0
1994-11-18,28.0,28.13,27.63,27.88,594600,16.8976198159957,16.9760730508557,16.6743298398558,16.8252014453558,985274.860086498,0.0,1.0
1994-11-21,27.5,28.63,27.5,28.25,454600,16.5958766049958,17.2778162618556,16.5958766049958,17.0484914214957,753289.524714634,0.0,1.0
1994-11-22,27.5,28.0,27.5,27.5,608500,16.5958766049958,16.8976198159957,16.5958766049958,16.5958766049958,1008307.6898127,0.0,1.0
1994-11-23,27.75,28.13,27.25,27.63,581100,16.7467482104958,16.9760730508557,16.4450049994959,16.6743298398558,962904.845604208,0.0,1.0
1994-11-25,27.63,27.75,27.5,27.75,74400,16.6743298398558,16.7467482104958,16.5958766049958,16.7467482104958,123283.635369047,0.0,1.0
1994-11-28,28.0,28.38,27.75,27.88,554500,16.8976198159957,17.1269446563557,16.7467482104958,16.8252014453558,918827.631883557,0.0,1.0
1994-11-29,28.63,28.63,28.13,28.13,706900,17.2778162618556,17.2778162618556,16.9760730508557,16.9760730508557,1171360.23981693,0.0,1.0
1994-11-30,28.13,28.5,28.0,28.38,680000,16.9760730508557,17.1993630269957,16.8976198159957,17.1269446563557,1126785.91466333,0.0,1.0
1994-12-01,28.25,28.38,28.13,28.25,636600,17.0484914214957,17.1269446563557,16.9760730508557,17.0484914214957,1054870.46069805,0.0,1.0
1994-12-02,27.88,28.13,27.75,28.13,930400,16.8252014453558,16.9760730508557,16.7467482104958,16.9760730508557,1541708.257357,0.0,1.0
1994-12-05,27.88,28.0,27.75,28.0,237100,16.8252014453558,16.8976198159957,16.7467482104958,16.8976198159957,392883.735833346,0.0,1.0
1994-12-06,27.75,27.88,27.75,27.75,189900,16.7467482104958,16.8252014453558,16.7467482104958,16.7467482104958,314671.537050833,0.0,1.0
1994-12-07,27.75,27.75,27.38,27.63,441300,16.7467482104958,16.7467482104958,16.5234582343558,16.6743298398558,731250.917854305,0.0,1.0
1994-12-08,26.75,27.75,26.75,27.63,242000,16.1432617884959,16.7467482104958,16.1432617884959,16.6743298398558,401003.222571363,0.0,1.0
1994-12-09,26.25,27.0,26.13,27.0,318700,15.841518577496,16.2941333939959,15.769100206856,16.2941333939959,528098.045592947,0.0,1.0
1994-12-12,26.75,26.75,25.88,26.75,756900,16.1432617884959,16.1432617884959,15.6182286013561,16.1432617884959,1254212.14530688,0.0,1.0
1994-12-13,26.63,27.0,26.63,26.75,426900,16.070843417856,16.2941333939959,16.070843417856,16.1432617884959,707389.569073198,0.0,1.0
1994-12-14,27.63,28.13,26.63,26.63,735400,16.6743298398558,16.9760730508557,16.070843417856,16.070843417856,1218585.8259462,0.0,1.0
1994-12-15,27.75,28.13,27.5,27.5,216500,16.7467482104958,16.9760730508557,16.5958766049958,16.5958766049958,358748.750771487,0.0,1.0
1994-12-16,28.0,28.25,27.25,27.75,850900,16.8976198159957,17.0484914214957,16.4450049994959,16.7467482104958,1409973.72762799,0.0,1.0
1994-12-19,28.0,28.13,27.88,28.0,293700,16.8976198159957,16.9760730508557,16.8252014453558,16.8976198159957,486672.092847973,0.0,1.0
1994-12-20,27.88,28.0,27.63,27.75,355300,16.8252014453558,16.8976198159957,16.6743298398558,16.7467482104958,588745.640411589,0.0,1.0
1994-12-21,27.75,28.38,27.75,27.75,621700,16.7467482104958,17.1269446563557,16.7467482104958,16.7467482104958,1030180.59286205,0.0,1.0
1994-12-22,27.25,27.75,27.13,27.75,865500,16.4450049994959,16.7467482104958,16.3725866288559,16.7467482104958,1434166.48403105,0.0,1.0
1994-12-23,27.38,27.63,27.25,27.38,89000,16.5415628270158,16.6925997410682,16.4630236317086,16.5415628270158,147314.980179513,0.03,1.0
1994-12-27,26.25,27.38,26.25,27.38,524000,15.8588759754991,16.5415628270158,15.8588759754991,16.5415628270158,867337.636113086,0.0,1.0
1994-12-28,26.0,26.5,25.5,26.25,672900,15.7078390614467,16.0099128895515,15.405765233342,15.8588759754991,1113800.5636269,0.0,1.0
1994-12-29,26.0,26.25,25.75,26.0,767700,15.7078390614467,15.8588759754991,15.5568021473944,15.7078390614467,1270715.84588553,0.0,1.0
1994-12-30,26.75,26.75,26.13,26.13,401300,16.1609498036039,16.1609498036039,15.786378256754,15.786378256754,664241.590404924,0.0,1.0
1995-01-03,25.5,26.75,25.38,26.63,688900,15.405765233342,16.1609498036039,15.3332675145969,16.0884520848587,1140284.15556928,0.0,1.0
1995-01-04,25.38,25.63,24.63,25.63,1277900,15.3332675145969,15.4843044286492,14.8801567724397,15.4843044286492,2115211.3839483,0.0,1.0
1995-01-05,25.63,26.13,25.38,25.88,451100,15.4843044286492,15.786378256754,15.3332675145969,15.6353413427016,746671.770325598,0.0,1.0
1995-01-06,26.5,26.63,25.5,25.5,550800,16.0099128895515,16.0884520848587,15.405765233342,15.405765233342,911697.652616578,0.0,1.0
1995-01-09,27.0,27.0,26.5,26.5,509600,16.3119867176562,16.3119867176562,16.0099128895515,16.0099128895515,843502.403364941,0.0,1.0
1995-01-10,26.75,27.13,26.75,27.0,500200,16.1609498036039,16.3905259129635,16.1609498036039,16.3119867176562,827943.293098786,0.0,1.0
1995-01-11,27.0,27.0,26.75,26.75,466800,16.3119867176562,16.3119867176562,16.1609498036039,16.1609498036039,772658.794919063,0.0,1.0
1995-01-12,26.63,27.0,26.5,27.0,719500,16.0884520848587,16.3119867176562,16.0099128895515,16.3119867176562,1190934.02515909,0.0,1.0
1995-01-13,26.88,27.13,26.63,27.0,543000,16.2394889989111,16.3905259129635,16.0884520848587,16.3119867176562,898786.901544666,0.0,1.0
1995-01-16,27.13,27.13,27.0,27.13,232500,16.3905259129635,16.3905259129635,16.3119867176562,16.3905259129635,384839.695412771,0.0,1.0
1995-01-17,26.88,27.13,26.75,27.0,289200,16.2394889989111,16.3905259129635,16.1609498036039,16.3119867176562,478690.924358596,0.0,1.0
1995-01-18,27.38,27.5,26.88,26.88,199600,16.5415628270158,16.614060545761,16.2394889989111,16.2394889989111,330382.809481245,0.0,1.0
1995-01-19,27.0,27.75,27.0,27.5,416400,16.3119867176562,16.7650974598133,16.3119867176562,16.614060545761,689235.480300552,0.0,1.0
1995-01-20,27.0,27.38,27.0,27.25,221200,16.3119867176562,16.5415628270158,16.3119867176562,16.4630236317086,366135.658603463,0.0,1.0
1995-01-23,26.75,26.88,26.5,26.75,266100,16.1609498036039,16.2394889989111,16.0099128895515,16.1609498036039,440455.238491778,0.0,1.0
1995-01-24,26.75,27.0,26.63,26.63,197700,16.1609498036039,16.3119867176562,16.0884520848587,16.0884520848587,327237.882938085,0.0,1.0
1995-01-25,26.75,27.0,26.75,26.75,161800,16.1609498036039,16.3119867176562,16.1609498036039,16.1609498036039,267815.32351736,0.0,1.0
1995-01-26,26.63,26.88,26.38,26.88,217000,16.0884520848587,16.2394889989111,15.9374151708063,16.2394889989111,359183.715718587,0.0,1.0
1995-01-27,26.25,26.63,26.25,26.63,372100,15.8588759754991,16.0884520848587,15.8588759754991,16.0884520848587,615909.035110075,0.0,1.0
1995-01-30,26.0,26.5,25.88,26.25,250600,15.7078390614467,16.0099128895515,15.6353413427016,15.8588759754991,414799.258797595,0.0,1.0
1995-01-31,26.25,26.38,25.63,25.75,555700,15.8588759754991,15.9374151708063,15.4843044286492,15.5568021473944,919808.252648935,0.0,1.0
1995-02-01,26.88,27.0,26.13,26.13,232500,16.2394889989111,16.3119867176562,15.786378256754,15.786378256754,384839.695412771,0.0,1.0
1995-02-02,27.38,27.38,26.13,26.63,288500,16.5415628270158,16.5415628270158,15.786378256754,16.0884520848587,477532.267211118,0.0,1.0
1995-02-03,27.63,27.75,27.38,27.63,359300,16.6925997410682,16.7650974598133,16.5415628270158,16.6925997410682,594722.161556167,0.0,1.0
1995-02-06,27.0,27.38,26.88,27.25,638800,16.3119867176562,16.5415628270158,16.2394889989111,16.4630236317086,1057357.40829969,0.0,1.0
1995-02-07,27.5,27.5,27.13,27.5,81000,16.614060545761,16.614060545761,16.3905259129635,16.614060545761,134073.18420832,0.0,1.0
1995-02-08,27.25,27.63,27.25,27.38,95700,16.4630236317086,16.6925997410682,16.4630236317086,16.5415628270158,158404.984305386,0.0,1.0
1995-02-09,27.13,27.5,26.75,27.5,269900,16.3905259129635,16.614060545761,16.1609498036039,16.614060545761,446745.091578094,0.0,1.0
1995-02-10,27.63,27.63,27.13,27.38,122200,16.6925997410682,16.6925997410682,16.3905259129635,16.5415628270158,202268.43345996,0.0,1.0
1995-02-13,27.75,27.88,27.25,27.63,180300,16.7650974598133,16.8436366551206,16.4630236317086,16.6925997410682,298436.976700744,0.0,1.0
1995-02-14,27.63,28.0,27.5,27.75,258200,16.6925997410682,16.9161343738657,16.614060545761,16.7650974598133,427378.964970227,0.0,1.0
1995-02-15,27.5,27.63,26.88,27.5,249600,16.614060545761,16.6925997410682,16.2394889989111,16.614060545761,413144.034301194,0.0,1.0
1995-02-16,27.5,27.63,27.38,27.63,245700,16.614060545761,16.6925997410682,16.5415628270158,16.6925997410682,406688.658765238,0.0,1.0
1995-02-17,27.75,27.88,27.5,27.63,155800,16.7650974598133,16.8436366551206,16.614060545761,16.6925997410682,257883.976538968,0.0,1.0
1995-02-21,28.13,28.13,27.63,27.88,187000,16.994673569173,16.994673569173,16.6925997410682,16.8436366551206,309526.980826615,0.0,1.0
1995-02-22,27.75,28.13,27.38,28.13,357100,16.7650974598133,16.994673569173,16.5415628270158,16.994673569173,591080.667664091,0.0,1.0
1995-02-23,28.13,29.0,28.0,29.0,337400,16.994673569173,17.5202820300752,16.9161343738657,17.5202820300752,558472.745085027,0.0,1.0
1995-02-24,28.0,28.13,27.88,28.0,189500,16.9161343738657,16.994673569173,16.8436366551206,16.9161343738657,313665.042067614,0.0,1.0
1995-02-27,27.0,27.75,27.0,27.63,119700,16.3119867176562,16.7650974598133,16.3119867176562,16.6925997410682,198130.372218963,0.0,1.0
1995-02-28,27.5,27.5,27.0,27.13,311400,16.614060545761,16.614060545761,16.3119867176562,16.3905259129635,515436.908178653,0.0,1.0
1995-03-01,27.38,27.75,26.88,27.38,432200,16.5415628270158,16.7650974598133,16.2394889989111,16.5415628270158,715388.027343657,0.0,1.0
1995-03-02,26.5,27.0,26.5,27.0,400800,16.0099128895515,16.3119867176562,16.0099128895515,16.3119867176562,663413.978156726,0.0,1.0
1995-03-03,26.25,26.75,26.13,26.63,282900,15.8588759754991,16.1609498036039,15.786378256754,16.0884520848587,468263.010031282,0.0,1.0
1995-03-06,25.75,26.38,25.25,26.38,610200,15.5568021473944,15.9374151708063,15.2547283192896,15.9374151708063,1010017.98770268,0.0,1.0
1995-03-07,26.0,26.0,25.5,25.63,823100,15.7078390614467,15.7078390614467,15.405765233342,15.4843044286492,1362415.28298603,0.0,1.0
1995-03-08,26.38,26.5,26.0,26.0,876000,15.9374151708063,16.0099128895515,15.7078390614467,15.7078390614467,1449976.65884554,0.0,1.0
1995-03-09,26.13,26.38,26.0,26.38,306500,15.786378256754,15.9374151708063,15.7078390614467,15.9374151708063,507326.308146298,0.0,1.0
1995-03-10,26.25,26.5,26.0,26.13,273300,15.8588759754991,16.0099128895515,15.7078390614467,15.786378256754,452372.854865852,0.0,1.0
1995-03-13,25.5,26.31,25.25,26.13,431700,15.405765233342,15.8951248348717,15.2547283192896,15.786378256754,714560.415095456,0.0,1.0
1995-03-14,25.25,26.25,25.13,26.25,638200,15.2547283192896,15.8588759754991,15.1822306005445,15.8588759754991,1056364.27360185,0.0,1.0
1995-03-15,24.63,25.25,24.5,25.25,701500,14.8801567724397,15.2547283192896,14.8016175771325,15.2547283192896,1161139.98422391,0.0,1.0
1995-03-16,24.75,25.13,24.5,24.88,868900,14.9526544911849,15.1822306005445,14.8016175771325,15.0311936864921,1438224.5649211,0.0,1.0
1995-03-17,24.38,24.75,24.25,24.75,718300,14.7291198583874,14.9526544911849,14.6505806630801,14.9526544911849,1188947.75576341,0.0,1.0
1995-03-20,25.0,25.13,24.0,24.5,655400,15.1036914052373,15.1822306005445,14.4995437490278,14.8016175771325,1084834.13493991,0.0,1.0
1995-03-21,25.38,25.75,25.0,25.0,1018900,15.3332675145969,15.5568021473944,15.1036914052373,15.1036914052373,1686508.23938095,0.0,1.0
1995-03-22,25.25,25.63,25.25,25.63,625000,15.2547283192896,15.4843044286492,15.2547283192896,15.4843044286492,1034515.31024939,0.0,1.0
1995-03-23,25.38,25.5,25.13,25.25,273300,15.3332675145969,15.405765233342,15.1822306005445,15.2547283192896,452372.85486585,0.0,1.0
1995-03-24,25.88,25.88,25.38,25.63,174500,15.6353413427016,15.6353413427016,15.3332675145969,15.4843044286492,288836.674621629,0.0,1.0
1995-03-27,26.13,26.13,25.63,25.75,304000,15.8045026864403,15.8045026864403,15.5020820456741,15.574662999458,502611.196163436,0.03,1.0
1995-03-28,26.38,26.38,25.75,25.88,495600,15.9557130068233,15.9557130068233,15.574662999458,15.6532923660572,819388.515850659,0.0,1.0
1995-03-29,27.0,27.13,26.25,26.25,903700,16.3307146013734,16.4093439679726,15.8770836402241,15.8770836402241,1494110.98017401,0.0,1.0
1995-03-30,27.25,27.25,26.5,27.0,356500,16.4819249217565,16.4819249217565,16.0282939606072,16.3307146013734,589410.82707982,0.0,1.0
1995-03-31,27.63,27.63,26.63,27.25,758800,16.7117646087388,16.7117646087388,16.1069233272064,16.4819249217565,1254543.99884479,0.0,1.0
1995-04-03,27.5,28.13,27.38,27.38,714400,16.6331352421396,17.014185249505,16.5605542883557,16.5605542883557,1181136.31098408,0.0,1.0
1995-04-04,28.0,28.0,27.38,27.75,476100,16.9355558829057,16.9355558829057,16.5605542883557,16.7843455625227,787148.65293886,0.0,1.0
1995-04-05,27.75,27.88,27.5,27.75,140300,16.7843455625227,16.8629749291219,16.6331352421396,16.7843455625227,231961.680334639,0.0,1.0
1995-04-06,27.13,27.38,26.5,27.13,521800,16.4093439679726,16.5605542883557,16.0282939606072,16.4093439679726,862705.66499369,0.0,1.0
1995-04-07,27.63,27.63,27.0,27.13,256900,16.7117646087388,16.7117646087388,16.3307146013734,16.4093439679726,424739.527284168,0.0,1.0
1995-04-10,27.38,27.63,27.13,27.5,388300,16.5605542883557,16.7117646087388,16.4093439679726,16.6331352421396,641986.603520601,0.0,1.0
1995-04-11,27.13,27.5,26.88,27.13,293700,16.4093439679726,16.6331352421396,16.2581336475895,16.4093439679726,485581.935240795,0.0,1.0
1995-04-12,26.75,27.13,26.75,27.13,260200,16.1795042809903,16.4093439679726,16.1795042809903,16.4093439679726,430195.504084627,0.0,1.0
1995-04-13,26.5,27.0,26.25,27.0,541600,16.0282939606072,16.3307146013734,15.8770836402241,16.3307146013734,895441.525796441,0.0,1.0
1995-04-17,26.25,26.63,26.0,26.5,507500,15.8770836402241,16.1069233272064,15.7258733198411,16.0282939606072,839063.098858372,0.0,1.0
1995-04-18,25.63,26.38,25.63,26.25,572400,15.5020820456741,15.9557130068233,15.5020820456741,15.8770836402241,946363.97593405,0.0,1.0
1995-04-19,25.75,25.88,25.5,25.75,369000,15.574662999458,15.6532923660572,15.4234526790749,15.574662999458,610077.405869434,0.0,1.0
1995-04-20,25.13,25.75,25.13,25.75,817700,15.1996614049079,15.574662999458,15.1996614049079,15.574662999458,1351924.91810146,0.0,1.0
1995-04-21,25.0,25.38,25.0,25.38,1145000,15.1210320383087,15.350871725291,15.1210320383087,15.350871725291,1893058.61712874,0.0,1.0
1995-04-24,25.13,25.5,25.0,25.25,653700,15.1996614049079,15.4234526790749,15.1210320383087,15.2722423586918,1080779.40438171,0.0,1.0
1995-04-25,25.25,25.63,25.13,25.25,455300,15.2722423586918,15.5020820456741,15.1996614049079,15.2722423586918,752759.465832938,0.0,1.0
1995-04-26,25.13,25.5,24.88,25.25,665300,15.1996614049079,15.4234526790749,15.0484510845248,15.2722423586918,1099957.98949847,0.0,1.0
1995-04-27,25.38,25.5,25.0,25.38,319900,15.350871725291,15.4234526790749,15.1210320383087,15.350871725291,528899.084383828,0.0,1.0
1995-04-28,25.88,26.0,25.25,25.5,489000,15.6532923660572,15.7258733198411,15.2722423586918,15.4234526790749,808476.562249738,0.0,1.0
1995-05-01,25.75,25.75,25.5,25.63,361800,15.574662999458,15.574662999458,15.4234526790749,15.5020820456741,598173.456486616,0.0,1.0
1995-05-02,25.38,25.75,25.25,25.75,289300,15.350871725291,15.574662999458,15.2722423586918,15.574662999458,478307.29950685,0.0,1.0
1995-05-03,25.25,25.25,25.0,25.13,195500,15.2722423586918,15.2722423586918,15.1210320383087,15.1996614049079,323225.292269579,0.0,1.0
1995-05-04,24.75,25.38,24.63,25.13,512500,14.9698217179256,15.350871725291,14.8972407641417,15.1996614049079,847329.730374217,0.0,1.0
1995-05-05,25.0,25.13,24.75,24.88,177900,15.1210320383087,15.1996614049079,14.9698217179256,15.0484510845248,294126.749333801,0.0,1.0
1995-05-08,25.0,25.13,24.63,25.13,383000,15.1210320383087,15.1996614049079,14.8972407641417,15.1996614049079,633223.974113805,0.0,1.0
1995-05-09,25.0,25.0,24.75,24.88,447700,15.1210320383087,15.1210320383087,14.9698217179256,15.0484510845248,740194.185928852,0.0,1.0
1995-05-10,25.75,25.75,25.0,25.0,781500,15.574662999458,15.574662999458,15.1210320383087,15.1210320383087,1292074.50592673,0.0,1.0
1995-05-11,27.25,27.5,25.75,25.75,990300,16.4819249217565,16.6331352421396,15.574662999458,15.574662999458,1637289.03802846,0.0,1.0
1995-05-12,27.63,27.63,27.13,27.25,751200,16.7117646087388,16.7117646087388,16.4093439679726,16.4819249217565,1241978.7189407,0.0,1.0
1995-05-15,27.88,28.13,27.25,27.63,505800,16.8629749291219,17.014185249505,16.4819249217565,16.7117646087388,836252.444142981,0.0,1.0
1995-05-16,27.63,28.0,27.63,28.0,965000,16.7117646087388,16.9355558829057,16.7117646087388,16.9355558829057,1595459.88255828,0.0,1.0
1995-05-17,27.25,27.75,27.13,27.75,595900,16.4819249217565,16.7843455625227,16.4093439679726,16.7843455625227,985217.144058527,0.0,1.0
1995-05-18,27.25,27.5,27.13,27.5,276900,16.4819249217565,16.6331352421396,16.4093439679726,16.6331352421396,457806.053347552,0.0,1.0
1995-05-19,27.25,27.63,27.0,27.13,440300,16.4819249217565,16.7117646087388,16.3307146013734,16.4093439679726,727959.571285399,0.0,1.0
1995-05-22,27.0,27.63,27.0,27.38,386800,16.3307146013734,16.7117646087388,16.3307146013734,16.5605542883557,639506.614065847,0.0,1.0
1995-05-23,27.25,27.5,27.13,27.38,229000,16.4819249217565,16.6331352421396,16.4093439679726,16.5605542883557,378611.723425747,0.0,1.0
1995-05-24,27.63,27.63,27.25,27.25,361100,16.7117646087388,16.7117646087388,16.4819249217565,16.4819249217565,597016.128074398,0.0,1.0
1995-05-25,27.5,27.88,27.5,27.63,440100,16.6331352421396,16.8629749291219,16.6331352421396,16.7117646087388,727628.906024765,0.0,1.0
1995-05-26,27.63,27.63,27.5,27.5,179100,16.7117646087388,16.7117646087388,16.6331352421396,16.6331352421396,296110.740897604,0.0,1.0
1995-05-30,27.63,27.75,27.5,27.5,152400,16.7117646087388,16.7843455625227,16.6331352421396,16.6331352421396,251966.928602986,0.0,1.0
1995-05-31,28.75,28.75,27.5,27.63,495900,17.389186844055,17.389186844055,16.6331352421396,16.7117646087388,819884.513741608,0.0,1.0
1995-06-01,28.38,29.13,27.88,28.75,382300,17.165395569888,17.6190265310373,16.8629749291219,17.389186844055,632066.645701588,0.0,1.0
1995-06-02,28.5,28.75,28.13,28.25,195300,17.2379765236719,17.389186844055,17.014185249505,17.0867662032888,322894.627008946,0.0,1.0
1995-06-05,29.88,30.13,28.38,28.5,679000,18.0726574921866,18.2238678125697,17.165395569888,17.2379765236719,1122608.55985189,0.0,1.0
1995-06-06,30.0,30.25,29.38,29.88,708600,18.1452384459704,18.2964487663535,17.7702368514204,18.0726574921866,1171547.0184257,0.0,1.0
1995-06-07,29.5,29.75,29.25,29.63,687600,17.8428178052043,17.9940281255874,17.6916074848212,17.9214471718035,1136827.16605914,0.0,1.0
1995-06-08,29.25,29.63,29.13,29.38,294800,17.6916074848212,17.9214471718035,17.6190265310373,17.7702368514204,487400.59417428,0.0,1.0
1995-06-09,28.63,29.25,28.63,29.25,257200,17.3166058902711,17.6916074848212,17.3166058902711,17.6916074848212,425235.52517512,0.0,1.0
1995-06-12,28.75,28.88,28.5,28.88,699000,17.389186844055,17.4678162106542,17.2379765236719,17.4678162106542,1155675.08591527,0.0,1.0
1995-06-13,29.25,29.5,29.0,29.0,700900,17.6916074848212,17.8428178052043,17.5403971644381,17.5403971644381,1158816.40589129,0.0,1.0
1995-06-14,28.88,29.25,28.63,29.25,319500,17.4678162106542,17.6916074848212,17.3166058902711,17.6916074848212,528237.753862561,0.0,1.0
1995-06-15,28.88,29.13,28.75,29.0,281700,17.4678162106542,17.6190265310373,17.389186844055,17.5403971644381,465742.019602765,0.0,1.0
1995-06-16,28.88,29.13,28.75,29.0,297400,17.4678162106542,17.6190265310373,17.389186844055,17.5403971644381,491699.242562521,0.0,1.0
1995-06-19,28.63,29.0,28.5,29.0,212600,17.3166058902711,17.5403971644381,17.2379765236719,17.5403971644381,351497.172053773,0.0,1.0
1995-06-20,28.63,29.13,28.5,28.75,589200,17.3166058902711,17.6190265310373,17.2379765236719,17.389186844055,974139.857827296,0.0,1.0
1995-06-21,28.25,28.63,28.25,28.5,450700,17.0867662032888,17.3166058902711,17.0867662032888,17.2379765236719,745154.164838361,0.0,1.0
1995-06-22,28.63,28.75,28.25,28.38,612200,17.3166058902711,17.389186844055,17.0867662032888,17.165395569888,1012166.36280019,0.0,1.0
1995-06-23,29.25,29.38,28.5,29.25,490300,17.6916074848212,17.7702368514204,17.2379765236719,17.6916074848212,810625.886443859,0.0,1.0
1995-06-26,28.75,29.25,28.63,29.25,275400,17.389186844055,17.6916074848212,17.3166058902711,17.6916074848212,455326.063892799,0.0,1.0
1995-06-27,28.13,28.75,28.13,28.63,369300,17.014185249505,17.389186844055,17.014185249505,17.3166058902711,610573.403760385,0.0,1.0
1995-06-28,28.63,28.75,28.13,28.25,179000,17.3347511287171,17.4074081365916,17.0320135959068,17.1046706037813,295635.625913902,0.03,1.0
1995-06-29,28.25,28.63,28.0,28.63,259200,17.1046706037813,17.3347511287171,16.9533018373761,17.3347511287171,428093.599088734,0.0,1.0
1995-06-30,29.38,29.38,28.5,28.5,238000,17.7888574279325,17.7888574279325,17.2560393701864,17.2560393701864,393079.770768206,0.0,1.0
1995-07-03,28.94,29.5,28.88,29.25,222700,17.5224483990595,17.861514435807,17.4861198951222,17.7101456694019,367810.356933106,0.0,1.0
1995-07-05,29.88,30.0,28.88,28.88,368800,18.0915949607428,18.1642519686173,17.4861198951222,17.4861198951222,609108.485123169,0.0,1.0
1995-07-06,29.75,30.0,29.38,29.75,383500,18.0128832022121,18.1642519686173,17.7888574279325,18.0128832022121,633386.941552971,0.0,1.0
1995-07-07,29.88,29.88,29.38,29.75,281800,18.0915949607428,18.0915949607428,17.7888574279325,18.0128832022121,465419.661354959,0.0,1.0
1995-07-10,30.63,30.88,29.63,30.0,297000,18.5457012599583,18.6970700263634,17.9402261943377,18.1642519686173,490523.915622507,0.0,1.0
1995-07-11,30.13,31.0,30.0,30.63,788100,18.242963727148,18.7697270342379,18.1642519686173,18.5457012599583,1301622.55185891,0.0,1.0
1995-07-12,30.0,30.5,29.88,30.38,193600,18.1642519686173,18.4669895014276,18.0915949607428,18.3943324935531,319748.922776153,0.0,1.0
1995-07-13,29.75,30.25,29.5,30.13,246000,18.0128832022121,18.3156207350224,17.861514435807,18.242963727148,406292.536172179,0.0,1.0
1995-07-14,30.38,30.38,29.38,29.5,239400,18.3943324935531,18.3943324935531,17.7888574279325,17.861514435807,395392.0047139,0.0,1.0
1995-07-17,31.0,31.25,30.13,30.25,357400,18.7697270342379,18.921095800643,18.242963727148,18.3156207350224,590280.294422505,0.0,1.0
1995-07-18,31.25,31.88,30.75,31.25,631800,18.921095800643,19.302545091984,18.6183582678327,18.921095800643,1043478.14777879,0.0,1.0
1995-07-19,31.25,31.63,30.75,31.0,448700,18.921095800643,19.1511763255788,18.6183582678327,18.7697270342379,741070.979595352,0.0,1.0
1995-07-20,31.75,31.75,31.13,31.13,596300,19.2238333334533,19.2238333334533,18.8484387927685,18.8484387927685,984846.501298658,0.0,1.0
1995-07-21,31.63,32.0,31.38,31.88,517200,19.1511763255788,19.3752020998584,18.9998075591737,19.302545091984,854205.283366874,0.0,1.0
1995-07-24,32.0,32.13,31.25,31.25,640600,19.3752020998584,19.4539138583891,18.921095800643,18.921095800643,1058012.18972316,0.0,1.0
1995-07-25,31.25,32.0,31.25,31.88,317900,18.921095800643,19.3752020998584,18.921095800643,19.302545091984,525042.265240388,0.0,1.0
1995-07-26,30.13,31.25,30.13,31.25,580600,18.242963727148,18.921095800643,18.242963727148,18.921095800643,958916.449193359,0.0,1.0
1995-07-27,31.13,31.25,30.13,30.5,608800,18.8484387927685,18.921095800643,18.242963727148,18.4669895014276,1005491.44724237,0.0,1.0
1995-07-28,31.25,31.38,30.88,31.38,548500,18.921095800643,18.9998075591737,18.6970700263634,18.9998075591737,905900.228009918,0.0,1.0
1995-07-31,31.0,31.75,31.0,31.63,470600,18.7697270342379,19.2238333334533,18.7697270342379,19.1511763255788,777240.924888727,0.0,1.0
1995-08-01,30.5,31.0,30.13,31.0,214900,18.4669895014276,18.7697270342379,18.242963727148,18.7697270342379,354927.910664232,0.0,1.0
1995-08-02,30.5,31.25,30.25,30.88,339600,18.4669895014276,18.921095800643,18.3156207350224,18.6970700263634,560881.891398665,0.0,1.0
1995-08-03,29.75,30.0,29.5,30.0,482400,18.0128832022121,18.1642519686173,17.861514435807,18.1642519686173,796729.753859591,0.0,1.0
1995-08-04,29.75,30.13,29.5,30.0,127100,18.0128832022121,18.242963727148,17.861514435807,18.1642519686173,209917.810355626,0.0,1.0
1995-08-07,29.88,30.38,29.75,29.88,220900,18.0915949607428,18.3943324935531,18.0128832022121,18.0915949607428,364837.484717213,0.0,1.0
1995-08-08,30.5,31.0,30.38,30.75,459600,18.4669895014276,18.7697270342379,18.3943324935531,18.6183582678327,759073.372458264,0.0,1.0
1995-08-09,31.0,31.25,30.38,30.5,392900,18.7697270342379,18.921095800643,18.3943324935531,18.4669895014276,648911.940902636,0.0,1.0
1995-08-10,30.38,30.88,30.25,30.88,120200,18.3943324935531,18.6970700263634,18.3156207350224,18.6970700263634,198521.800194699,0.0,1.0
1995-08-11,30.13,30.75,30.13,30.13,155800,18.242963727148,18.6183582678327,18.242963727148,18.242963727148,257318.606242379,0.0,1.0
1995-08-14,30.25,30.63,30.13,30.13,168000,18.3156207350224,18.5457012599583,18.242963727148,18.242963727148,277468.073483439,0.0,1.0
1995-08-15,30.25,30.38,30.0,30.38,212600,18.3156207350224,18.3943324935531,18.1642519686173,18.3943324935531,351129.24061059,0.0,1.0
1995-08-16,29.88,30.63,29.88,30.63,527600,18.0915949607428,18.5457012599583,18.0915949607428,18.5457012599583,871381.878392039,0.0,1.0
1995-08-17,30.75,30.88,30.13,30.38,214500,18.6183582678327,18.6970700263634,18.242963727148,18.3943324935531,354267.272394034,0.0,1.0
1995-08-18,31.25,31.25,31.0,31.0,220600,18.921095800643,18.921095800643,18.7697270342379,18.7697270342379,364342.006014563,0.0,1.0
1995-08-21,31.13,31.63,31.0,31.25,598900,18.8484387927685,19.1511763255788,18.7697270342379,18.921095800643,989140.650054951,0.0,1.0
1995-08-22,31.0,31.13,30.5,31.0,431900,18.7697270342379,18.8484387927685,18.4669895014276,18.7697270342379,713324.172247006,0.0,1.0
1995-08-23,30.88,31.0,30.63,30.88,341700,18.6970700263634,18.7697270342379,18.5457012599583,18.6970700263634,564350.242317208,0.0,1.0
1995-08-24,31.13,31.5,30.63,30.75,353700,18.8484387927685,19.0724645670482,18.5457012599583,18.6183582678327,584169.39042317,0.0,1.0
1995-08-25,31.5,31.63,31.13,31.13,290800,19.0724645670482,19.1511763255788,18.8484387927685,18.8484387927685,480284.022434427,0.0,1.0
1995-08-28,31.25,31.5,31.0,31.38,584900,18.921095800643,19.0724645670482,18.7697270342379,18.9998075591737,966018.310597997,0.0,1.0
1995-08-29,30.88,31.13,30.75,31.0,187500,18.6970700263634,18.8484387927685,18.6183582678327,18.7697270342379,309674.189155624,0.0,1.0
1995-08-30,30.75,30.88,30.63,30.63,359500,18.6183582678327,18.6970700263634,18.5457012599583,18.5457012599583,593748.64534105,0.0,1.0
1995-08-31,30.88,30.88,30.5,30.63,253900,18.6970700263634,18.6970700263634,18.4669895014276,18.5457012599583,419340.142008602,0.0,1.0
1995-09-01,30.88,31.0,30.5,30.63,232100,18.6970700263634,18.7697270342379,18.4669895014276,18.5457012599583,383335.356282775,0.0,1.0
1995-09-05,31.5,31.63,31.0,31.0,153400,19.0724645670482,19.1511763255788,18.7697270342379,18.7697270342379,253354.776621187,0.0,1.0
1995-09-06,31.88,31.88,31.0,31.5,375300,19.302545091984,19.302545091984,18.7697270342379,19.0724645670482,619843.857013895,0.0,1.0
1995-09-07,32.13,32.5,31.88,31.88,321200,19.4539138583891,19.6779396326687,19.302545091984,19.302545091984,530492.530969528,0.0,1.0
1995-09-08,32.75,32.75,32.0,32.13,212200,19.8293083990739,19.8293083990739,19.3752020998584,19.4539138583891,350468.602340391,0.0,1.0
1995-09-11,33.0,33.13,32.5,32.5,304900,19.980677165479,20.0593889240097,19.6779396326687,19.6779396326687,503571.521458932,0.0,1.0
1995-09-12,32.63,32.88,32.38,32.88,155500,19.7566513911994,19.9080201576046,19.6052826247943,19.9080201576046,256823.127539731,0.0,1.0
1995-09-13,32.75,33.0,32.38,32.5,175300,19.8293083990739,19.980677165479,19.6052826247943,19.6779396326687,289524.721914564,0.0,1.0
1995-09-14,32.75,32.88,32.5,32.75,210500,19.8293083990739,19.9080201576046,19.6779396326687,19.8293083990739,347660.889692046,0.0,1.0
1995-09-15,33.13,33.25,32.63,33.0,689900,20.0593889240097,20.1320459318842,19.7566513911994,19.980677165479,1139435.85652515,0.0,1.0
1995-09-18,33.13,33.13,32.75,32.75,276000,20.0593889240097,20.0593889240097,19.8293083990739,19.8293083990739,455840.406437078,0.0,1.0
1995-09-19,33.63,33.88,33.0,33.25,304400,20.36212645682,20.5134952232251,19.980677165479,20.1320459318842,502745.723621183,0.0,1.0
1995-09-20,33.75,33.75,33.63,33.63,265700,20.4347834646945,20.4347834646945,20.36212645682,20.36212645682,438828.970979461,0.0,1.0
1995-09-21,32.75,33.5,32.63,33.38,155900,19.8293083990739,20.2834146982893,19.7566513911994,20.2107576904148,257483.765809929,0.0,1.0
1995-09-22,33.0,33.25,32.38,32.5,208300,19.980677165479,20.1320459318842,19.6052826247943,19.6779396326687,344027.379205954,0.0,1.0
1995-09-25,33.0,33.13,32.75,33.0,154600,19.980677165479,20.0593889240097,19.8293083990739,19.980677165479,255336.691431784,0.0,1.0
1995-09-26,33.0,33.13,32.63,33.13,231400,19.980677165479,20.0593889240097,19.7566513911994,20.0593889240097,382179.239309927,0.0,1.0
1995-09-27,32.5,32.88,32.38,32.63,171400,19.6961038846374,19.9263967915962,19.6233798087556,19.7748883001759,282822.431919893,0.03,1.0
1995-09-28,32.0,32.38,31.88,32.38,231700,19.3930869017968,19.6233798087556,19.320362825915,19.6233798087556,382321.805576659,0.0,1.0
1995-09-29,31.88,32.38,31.75,32.0,348900,19.320362825915,19.6233798087556,19.2415784103765,19.3930869017968,575710.306282678,0.0,1.0
1995-10-02,32.13,32.38,31.88,32.25,245100,19.4718713173353,19.6233798087556,19.320362825915,19.5445953932171,404432.777500385,0.0,1.0
1995-10-03,32.13,32.25,31.88,32.0,190100,19.4718713173353,19.5445953932171,19.320362825915,19.3930869017968,313678.788261213,0.0,1.0
1995-10-04,31.88,32.13,31.5,32.0,296700,19.320362825915,19.4718713173353,19.0900699189562,19.3930869017968,489576.520132046,0.0,1.0
1995-10-05,32.5,32.5,31.88,31.88,291200,19.6961038846374,19.6961038846374,19.320362825915,19.320362825915,480501.121208126,0.0,1.0
1995-10-06,32.25,33.0,32.13,32.38,406300,19.5445953932171,19.9991208674779,19.4718713173353,19.6233798087556,670424.46959774,0.0,1.0
1995-10-09,32.0,32.5,31.75,32.5,228300,19.3930869017968,19.6961038846374,19.2415784103765,19.6961038846374,376711.558969146,0.0,1.0
1995-10-10,32.0,32.0,31.0,31.75,278200,19.3930869017968,19.3930869017968,18.7870529361156,19.2415784103765,459050.17829705,0.0,1.0
1995-10-11,32.13,32.25,31.88,32.0,145100,19.4718713173353,19.5445953932171,19.320362825915,19.3930869017968,239425.524338253,0.0,1.0
1995-10-12,32.38,32.75,32.25,32.25,182700,19.6233798087556,19.8476123760576,19.5445953932171,19.5445953932171,301468.251527215,0.0,1.0
1995-10-13,32.38,32.75,32.38,32.75,81700,19.6233798087556,19.8476123760576,19.6233798087556,19.8476123760576,134810.925833462,0.0,1.0
1995-10-16,31.63,32.88,31.63,32.5,184200,19.1688543344947,19.9263967915962,19.1688543344947,19.6961038846374,303943.360324647,0.0,1.0
1995-10-17,30.88,31.75,30.5,31.75,280900,18.7143288602339,19.2415784103765,18.4840359532751,19.2415784103765,463505.374132428,0.0,1.0
1995-10-18,30.63,31.5,30.0,31.0,661900,18.5628203688136,19.0900699189562,18.1810189704345,18.7870529361156,1092183.00868015,0.0,1.0
1995-10-19,30.75,30.75,30.38,30.5,236400,18.6355444446953,18.6355444446953,18.4113118773933,18.4840359532751,390077.14647528,0.0,1.0
1995-10-20,30.38,30.75,30.13,30.75,381400,18.4113118773933,18.6355444446953,18.259803385973,18.6355444446953,629337.663560371,0.0,1.0
1995-10-23,29.75,30.38,29.75,30.38,467500,18.0295104790142,18.4113118773933,18.0295104790142,18.4113118773933,771408.908532965,0.0,1.0
1995-10-24,29.38,30.0,29.38,30.0,486400,17.8052779117122,18.1810189704345,17.8052779117122,18.1810189704345,802595.279380607,0.0,1.0
1995-10-25,28.63,29.63,28.5,29.63,392800,17.3507524374513,17.9567864031325,17.2719680219128,17.9567864031325,648148.490420853,0.0,1.0
1995-10-26,28.0,28.5,27.75,28.38,315300,16.9689510390722,17.2719680219128,16.8174425476519,17.199243946031,520267.869220201,0.0,1.0
1995-10-27,28.5,28.5,27.63,27.75,596500,17.2719680219128,17.2719680219128,16.7447184717702,16.8174425476519,984268.265112113,0.0,1.0
1995-10-30,27.75,28.5,27.63,28.5,500100,16.8174425476519,17.2719680219128,16.7447184717702,17.2719680219128,825201.27306382,0.0,1.0
1995-10-31,27.13,27.88,27.13,27.88,684400,16.4417014889296,16.8962269631904,16.4417014889296,16.8962269631904,1129309.64064163,0.0,1.0
1995-11-01,27.5,27.63,27.13,27.25,842000,16.6659340562316,16.7447184717702,16.4417014889296,16.5144255648113,1389361.07162515,0.0,1.0
1995-11-02,28.75,29.0,27.75,27.88,1458000,17.423476513333,17.5749850047533,16.8174425476519,16.8962269631904,2405805.75110389,0.0,1.0
1995-11-03,28.63,28.88,28.0,28.5,616100,17.3507524374513,17.5022609288716,16.9689510390722,17.2719680219128,1016609.68673189,0.0,1.0
1995-11-06,29.25,29.63,28.5,28.75,661800,17.7264934961736,17.9567864031325,17.2719680219128,17.423476513333,1092018.00142699,0.0,1.0
1995-11-07,29.88,29.88,29.25,29.25,203300,18.1082948945527,18.1082948945527,17.7264934961736,17.7264934961736,335459.745678614,0.0,1.0
1995-11-08,29.13,29.63,28.63,29.5,641500,17.6537694202919,17.9567864031325,17.3507524374513,17.8780019875939,1058521.52903507,0.0,1.0
1995-11-09,28.88,29.13,28.63,29.13,329200,17.5022609288716,17.6537694202919,17.3507524374513,17.6537694202919,543203.877409737,0.0,1.0
1995-11-10,28.88,28.88,28.25,28.63,185800,17.5022609288716,17.5022609288716,17.1204595304925,17.3507524374513,306583.47637524,0.0,1.0
1995-11-13,29.13,29.13,28.75,28.75,186100,17.6537694202919,17.6537694202919,17.423476513333,17.423476513333,307078.498134727,0.0,1.0
1995-11-14,29.38,29.5,28.75,29.0,417800,17.8052779117122,17.8780019875939,17.423476513333,17.5749850047533,689400.303711385,0.0,1.0
1995-11-15,29.25,29.38,28.75,29.38,340400,17.7264934961736,17.8052779117122,17.423476513333,17.8052779117122,561684.689763897,0.0,1.0
1995-11-16,30.0,30.0,29.13,29.25,377400,18.1810189704345,18.1810189704345,17.6537694202919,17.7264934961736,622737.373433884,0.0,1.0
1995-11-17,30.63,30.63,29.75,30.13,317700,18.5628203688136,18.5628203688136,18.0295104790142,18.259803385973,524228.043296092,0.0,1.0
1995-11-20,30.13,30.38,30.0,30.38,233800,18.259803385973,18.4113118773933,18.1810189704345,18.4113118773933,385786.957893064,0.0,1.0
1995-11-21,29.38,30.13,29.13,30.13,172900,17.8052779117122,18.259803385973,17.6537694202919,18.259803385973,285297.540717325,0.0,1.0
1995-11-22,29.38,30.0,29.38,29.63,314000,17.8052779117122,18.1810189704345,17.8052779117122,17.9567864031325,518122.774929092,0.0,1.0
1995-11-24,29.38,29.63,29.38,29.38,66700,17.8052779117122,17.9567864031325,17.8052779117122,17.8052779117122,110059.837859142,0.0,1.0
1995-11-27,29.38,29.75,29.25,29.25,398100,17.8052779117122,18.0295104790142,17.7264934961736,17.7264934961736,656893.874838445,0.0,1.0
1995-11-28,29.5,30.25,29.0,29.38,178400,17.8780019875939,18.3325274618548,17.5749850047533,17.8052779117122,294372.939641243,0.0,1.0
1995-11-29,29.25,29.63,28.75,29.5,401800,17.7264934961736,17.9567864031325,17.423476513333,17.8780019875939,662999.143205446,0.0,1.0
1995-11-30,28.88,29.25,28.88,29.0,176000,17.5022609288716,17.7264934961736,17.5022609288716,17.5749850047533,290412.765565352,0.0,1.0
1995-12-01,29.13,29.13,28.88,29.0,271400,17.6537694202919,17.6537694202919,17.5022609288716,17.5749850047533,447829.685082025,0.0,1.0
1995-12-04,29.25,29.88,29.0,29.25,351400,17.7264934961736,18.1082948945527,17.5749850047533,17.7264934961736,579835.487611731,0.0,1.0
1995-12-05,29.0,29.5,28.88,29.25,272000,17.5749850047533,17.8780019875939,17.5022609288716,17.7264934961736,448819.728600999,0.0,1.0
1995-12-06,29.5,29.5,28.75,28.88,592700,17.8780019875939,17.8780019875939,17.423476513333,17.5022609288716,977997.989491954,0.0,1.0
1995-12-07,28.5,29.0,28.5,29.0,621000,17.2719680219128,17.5749850047533,17.2719680219128,17.5749850047533,1024695.04213683,0.0,1.0
1995-12-08,28.75,29.25,28.5,28.63,237000,17.423476513333,17.7264934961736,17.2719680219128,17.3507524374513,391067.189994253,0.0,1.0
1995-12-11,28.5,29.0,28.5,28.88,363200,17.2719680219128,17.5749850047533,17.2719680219128,17.5022609288716,599306.34348486,0.0,1.0
1995-12-12,28.25,28.63,28.0,28.5,309100,17.1204595304925,17.3507524374513,16.9689510390722,17.2719680219128,510037.419524148,0.0,1.0
1995-12-13,28.13,28.38,27.75,28.38,185900,17.0477354546107,17.199243946031,16.8174425476519,17.199243946031,306748.483628403,0.0,1.0
1995-12-14,28.63,28.88,28.25,28.25,146100,17.3507524374513,17.5022609288716,17.1204595304925,17.1204595304925,241075.596869874,0.0,1.0
1995-12-15,28.38,28.5,28.13,28.5,462400,17.199243946031,17.2719680219128,17.0477354546107,17.2719680219128,762993.538621697,0.0,1.0
1995-12-18,28.0,28.25,27.88,28.25,365800,16.9689510390722,17.1204595304925,16.8962269631904,17.1204595304925,603596.532067077,0.0,1.0
1995-12-19,27.5,28.0,27.25,28.0,291900,16.6659340562316,16.9689510390722,16.5144255648113,16.9689510390722,481656.171980262,0.0,1.0
1995-12-20,27.75,28.0,27.5,27.63,232900,16.8174425476519,16.9689510390722,16.6659340562316,16.7447184717702,384301.892614604,0.0,1.0
1995-12-21,28.5,28.5,27.88,27.88,612700,17.2719680219128,17.2719680219128,16.8962269631904,16.8962269631904,1010999.44012438,0.0,1.0
1995-12-22,28.5,28.63,28.25,28.38,264100,17.2719680219128,17.3507524374513,17.1204595304925,17.199243946031,435784.155601188,0.0,1.0
1995-12-26,28.38,28.63,28.13,28.38,265300,17.199243946031,17.3507524374513,17.0477354546107,17.199243946031,437764.242639136,0.0,1.0
1995-12-27,28.25,28.38,27.75,28.25,152600,17.1386405494629,17.2175086298675,16.8353017786759,17.1386405494629,251533.952623512,0.03,1.0
1995-12-28,28.25,28.25,28.13,28.13,251100,17.1386405494629,17.1386405494629,17.065839244474,17.065839244474,413893.679579055,0.0,1.0
1995-12-29,28.5,28.5,28.13,28.25,477900,17.2903099348564,17.2903099348564,17.065839244474,17.1386405494629,787733.132102072,0.0,1.0
1996-01-02,29.0,29.5,28.25,28.38,643400,17.5936487056433,17.8969874764303,17.1386405494629,17.2175086298675,1060530.43982941,0.0,1.0
1996-01-03,29.0,29.0,28.62,29.0,374300,17.5936487056433,17.5936487056433,17.3631112398452,17.5936487056433,616966.962431066,0.0,1.0
1996-01-04,29.0,29.5,28.25,28.375,280000,17.5936487056433,17.8969874764303,17.1386405494629,17.2144752421596,461530.188300023,0.0,1.0
1996-01-05,29.0,29.0,28.625,29.0,505600,17.5936487056433,17.5936487056433,17.3661446275531,17.5936487056433,833391.654301755,0.0,1.0
1996-01-08,29.5,29.62,29.0,29.0,93600,17.8969874764303,17.9697887814192,17.5936487056433,17.5936487056433,154282.948660293,0.0,1.0
1996-01-09,29.75,29.88,29.5,29.5,274200,18.0486568618238,18.1275249422284,17.8969874764303,17.8969874764303,451969.920113806,0.0,1.0
1996-01-10,29.5,29.625,29.0,29.0,483200,17.8969874764303,17.972822169127,17.5936487056433,17.5936487056433,796469.239237751,0.0,1.0
1996-01-11,29.75,29.875,29.5,29.5,192000,18.0486568618238,18.1244915545205,17.8969874764303,17.8969874764303,316477.843405729,0.0,1.0
1996-01-12,29.125,29.75,28.875,29.625,498800,17.6694833983401,18.0486568618238,17.5178140129466,17.972822169127,822183.064014466,0.0,1.0
1996-01-15,29.0,29.62,28.75,29.5,249200,17.5936487056433,17.9697887814192,17.4419793202499,17.8969874764303,410761.86758702,0.0,1.0
1996-01-16,29.0,29.12,28.88,29.0,237400,17.5936487056433,17.6664500106322,17.5208474006545,17.5936487056433,391311.666794376,0.0,1.0
1996-01-17,29.0,29.625,28.75,29.5,317600,17.5936487056433,17.972822169127,17.4419793202499,17.8969874764303,523507.099300311,0.0,1.0
1996-01-18,29.0,29.125,28.875,29.0,381600,17.5936487056433,17.6694833983401,17.5178140129466,17.5936487056433,628999.713768888,0.0,1.0
1996-01-19,28.0,29.0,28.0,28.75,618200,16.9869711640694,17.5936487056433,16.9869711640694,17.4419793202499,1018992.72288241,0.0,1.0
1996-01-22,27.62,27.88,27.5,27.88,220600,16.7564336982713,16.9141698590806,16.6836323932825,16.9141698590806,363619.855496375,0.0,1.0
1996-01-23,27.88,28.38,27.62,27.62,889200,16.9141698590806,17.2175086298675,16.7564336982713,16.7564336982713,1465688.01227278,0.0,1.0
1996-01-24,27.625,27.875,27.5,27.875,403700,16.7594670859792,16.9111364713727,16.6836323932825,16.9111364713727,665427.632202567,0.0,1.0
1996-01-25,27.875,28.375,27.625,27.625,385400,16.9111364713727,17.2144752421596,16.7594670859792,16.7594670859792,635263.337752958,0.0,1.0
1996-01-26,27.875,28.0,27.625,28.0,413800,16.9111364713727,16.9869711640694,16.7594670859792,16.9869711640694,682075.685423389,0.0,1.0
1996-01-29,28.0,28.0,27.75,27.75,252800,16.9869711640694,16.9869711640694,16.8353017786759,16.8353017786759,416695.827150877,0.0,1.0
1996-01-30,28.38,28.5,28.0,28.0,620800,17.2175086298675,17.2903099348564,16.9869711640694,16.9869711640694,1023278.36034519,0.0,1.0
1996-01-31,28.0,28.0,27.75,27.75,501100,16.9869711640694,16.9869711640694,16.8353017786759,16.8353017786759,825974.204846933,0.0,1.0
1996-02-01,28.375,28.5,28.0,28.0,268100,17.2144752421596,17.2903099348564,16.9869711640694,16.9869711640694,441915.155297272,0.0,1.0
1996-02-02,28.75,29.25,28.375,28.5,205200,17.4419793202499,17.7453180910368,17.2144752421596,17.2903099348564,338235.695139872,0.0,1.0
1996-02-05,29.75,29.875,29.375,29.5,151100,18.0486568618238,18.1244915545205,17.8211527837335,17.8969874764303,249061.469471904,0.0,1.0
1996-02-06,30.5,30.75,29.625,29.75,234600,18.5036650180042,18.6553344033977,17.972822169127,18.0486568618238,386696.364911375,0.0,1.0
1996-02-07,30.625,30.75,30.25,30.375,227700,18.5794997107009,18.6553344033977,18.3519956326107,18.4278303253075,375322.942413983,0.0,1.0
1996-02-08,30.75,30.875,29.875,30.375,552500,18.6553344033977,18.7311690960944,18.1244915545205,18.4278303253075,910697.960842006,0.0,1.0
1996-02-09,30.875,31.25,30.625,30.625,213700,18.7311690960944,18.9586731741846,18.5794997107009,18.5794997107009,352246.432998981,0.0,1.0
1996-02-12,32.125,32.125,30.625,30.625,477800,19.4895160230618,19.4895160230618,18.5794997107009,18.5794997107009,787568.299891965,0.0,1.0
1996-02-13,32.0,32.125,31.75,32.0,176900,19.4136813303651,19.4895160230618,19.2620119449716,19.4136813303651,291588.179679549,0.0,1.0
1996-02-14,32.0,32.125,31.625,32.0,190200,19.4136813303651,19.4895160230618,19.1861772522748,19.4136813303651,313510.8636238,0.0,1.0
1996-02-15,31.75,32.375,31.75,32.0,264700,19.2620119449716,19.6411854084553,19.2620119449716,19.4136813303651,436310.860153627,0.0,1.0
1996-02-16,30.875,31.75,30.375,31.75,379700,18.7311690960944,19.2620119449716,18.4278303253075,19.2620119449716,625867.901776851,0.0,1.0
1996-02-20,30.875,31.25,30.625,30.75,239700,18.7311690960944,18.9586731741846,18.5794997107009,18.6553344033977,395102.80762684,0.0,1.0
1996-02-21,31.0,31.125,30.75,30.875,247100,18.8070037887911,18.8828384814879,18.6553344033977,18.7311690960944,407300.39117477,0.0,1.0
1996-02-22,32.0,32.0,31.125,31.375,374000,19.4136813303651,19.4136813303651,18.8828384814879,19.0345078668814,616472.465800742,0.0,1.0
1996-02-23,31.5,32.0,31.0,32.0,315600,19.1103425595781,19.4136813303651,18.8070037887911,19.4136813303651,520210.455098167,0.0,1.0
1996-02-26,30.75,31.625,30.625,31.625,597600,18.6553344033977,19.1861772522748,18.5794997107009,19.1861772522748,985037.287600331,0.0,1.0
1996-02-27,31.625,31.625,30.875,31.125,262700,19.1861772522748,19.1861772522748,18.7311690960944,18.8828384814879,433014.215951486,0.0,1.0
1996-02-28,31.5,31.875,31.375,31.5,337500,19.1103425595781,19.3378466376683,19.0345078668814,19.1103425595781,556308.709111633,0.0,1.0
1996-02-29,31.25,31.75,30.625,31.375,141500,18.9586731741846,19.2620119449716,18.5794997107009,19.0345078668814,233237.577301618,0.0,1.0
1996-03-01,31.88,32.38,31.12,31.62,500500,19.3408800253762,19.6442187961631,18.87980509378,19.183143864567,824985.211586288,0.0,1.0
1996-03-04,34.75,34.88,31.12,31.5,1190100,21.0820445696933,21.1609126500979,18.87980509378,19.1103425595781,1961668.1324852,0.0,1.0
1996-03-05,35.0,35.0,33.62,34.62,869600,21.2337139550868,21.2337139550868,20.3964989477148,21.0031764892887,1433380.89909178,0.0,1.0
1996-03-06,34.75,34.875,31.125,31.5,604800,21.0820445696933,21.15787926239,18.8828384814879,19.1103425595781,996905.206728047,0.0,1.0
1996-03-07,35.0,35.0,33.625,34.625,551300,21.2337139550868,21.2337139550868,20.3995323354227,21.0062098769966,908719.97432072,0.0,1.0
1996-03-08,35.0,35.0,34.375,34.875,868800,21.2337139550868,21.2337139550868,20.8545404916031,21.15787926239,1432062.24141092,0.0,1.0
1996-03-11,33.38,33.62,32.5,32.62,1029900,20.2508963377371,20.3964989477148,19.717020101152,19.7898214061409,1697606.93189354,0.0,1.0
1996-03-12,35.12,35.25,33.0,33.25,879500,21.3065152600756,21.3853833404803,20.020358871939,20.1720282573324,1449699.28789239,0.0,1.0
1996-03-13,33.375,33.625,32.5,32.625,563500,20.2478629500292,20.3995323354227,19.717020101152,19.7928547938488,928829.503953793,0.0,1.0
1996-03-14,35.125,35.25,33.0,33.25,1261700,21.3095486477835,21.3853833404803,20.020358871939,20.1720282573324,2079687.99492192,0.0,1.0
1996-03-15,34.875,35.25,34.75,35.0,817600,21.15787926239,21.3853833404803,21.0820445696933,21.2337139550868,1347668.14983607,0.0,1.0
1996-03-18,36.88,37.25,36.75,36.75,533300,22.3742677332457,22.5987384236281,22.2953996528411,22.2953996528411,879050.176501435,0.0,1.0
1996-03-19,35.88,37.0,35.62,36.88,425900,21.7675901916718,22.4470690382346,21.6098540308626,22.3742677332457,702020.382846355,0.0,1.0
1996-03-20,36.875,37.25,36.75,36.75,315700,22.3712343455379,22.5987384236281,22.2953996528411,22.2953996528411,520375.287308273,0.0,1.0
1996-03-21,35.875,37.0,35.625,36.375,175000,21.764556803964,22.4470690382346,21.6128874185705,22.0678955747509,288456.367687513,0.0,1.0
1996-03-22,36.0,36.125,35.5,35.875,277300,21.8403914966607,21.9162261893574,21.5370527258737,21.764556803964,457079.718627128,0.0,1.0
1996-03-25,35.75,36.25,35.75,36.0,235900,21.6887221112672,21.9920608820542,21.6887221112672,21.8403914966607,388839.183642768,0.0,1.0
1996-03-26,35.38,35.62,34.88,35.5,380600,21.4642514208849,21.6098540308626,21.1609126500979,21.5370527258737,627351.391667814,0.0,1.0
1996-03-27,35.75,36.25,35.75,36.0,199800,21.7069224375144,22.0105157583188,21.7069224375144,21.8587190979166,329058.622684143,0.03,1.0
1996-03-28,35.375,35.625,34.875,35.5,540900,21.4792274469111,21.6310241073133,21.1756341261067,21.5551257771122,890829.874924188,0.0,1.0
1996-03-29,35.375,35.625,35.0,35.125,570100,21.4792274469111,21.6310241073133,21.2515324563078,21.3274307865089,938920.524485634,0.0,1.0
1996-04-01,34.62,34.88,34.25,34.88,686100,21.0208015324965,21.1786700593148,20.7961424751012,21.1786700593148,1129965.57068864,0.0,1.0
1996-04-02,34.625,34.875,34.25,34.875,394300,21.0238374657045,21.1756341261067,20.7961424751012,21.1756341261067,649388.463084872,0.0,1.0
1996-04-03,33.875,34.625,33.375,34.625,677400,20.5684474844979,21.0238374657045,20.2648541636935,21.0238374657045,1115637.19222342,0.0,1.0
1996-04-04,33.875,34.25,33.625,33.875,637500,20.5684474844979,20.7961424751012,20.4166508240957,20.5684474844979,1049924.2840898,0.0,1.0
1996-04-08,33.0,33.38,32.62,33.38,337200,20.0371591730902,20.2678900969016,19.8064282492789,20.2678900969016,555348.186031496,0.0,1.0
1996-04-09,33.0,33.375,32.625,33.375,551000,20.0371591730902,20.2648541636935,19.8094641824869,20.2648541636935,907463.969464278,0.0,1.0
1996-04-10,32.875,33.5,32.625,33.0,616000,19.9612608428891,20.3407524938946,19.8094641824869,20.0371591730902,1014515.0729401,0.0,1.0
1996-04-11,32.375,33.75,32.375,33.0,600600,19.6576675220847,20.4925491542968,19.6576675220847,20.0371591730902,989152.196116598,0.0,1.0
1996-04-12,33.75,34.0,33.0,33.5,1637300,20.4925491542968,20.644345814699,20.0371591730902,20.3407524938946,2696534.94955329,0.0,1.0
1996-04-15,37.0,37.0,36.0,36.0,736500,22.4659057395254,22.4659057395254,21.8587190979166,21.8587190979166,1212971.34938374,0.0,1.0
1996-04-16,37.0,37.0,36.0,36.0,521200,22.4659057395254,22.4659057395254,21.8587190979166,21.8587190979166,858385.155870746,0.0,1.0
1996-04-17,37.0,37.25,36.375,37.0,238000,22.4659057395254,22.6177023999276,22.0864140885199,22.4659057395254,391971.732726856,0.0,1.0
1996-04-18,36.0,36.875,36.0,36.625,411900,21.8587190979166,22.3900074093243,21.8587190979166,22.2382107489221,678374.608026018,0.0,1.0
1996-04-19,36.125,36.25,35.625,36.0,236000,21.9346174281177,22.0105157583188,21.6310241073133,21.8587190979166,388677.852619908,0.0,1.0
1996-04-22,36.88,37.12,36.0,36.5,961100,22.3930433425324,22.5387681365185,21.8587190979166,22.162312418721,1582874.08539404,0.0,1.0
1996-04-23,36.875,37.125,36.0,36.5,1251000,22.3900074093243,22.5418040697265,21.8587190979166,22.162312418721,2060322.00689621,0.0,1.0
1996-04-24,38.75,39.625,37.125,37.125,520900,23.5284823623408,24.0597706737485,22.5418040697265,22.5418040697265,857891.073854703,0.0,1.0
1996-04-25,38.5,38.625,38.0,38.0,434500,23.3766857019386,23.4525840321397,23.0730923811342,23.0730923811342,715595.453234534,0.0,1.0
1996-04-26,38.375,38.75,38.0,38.625,1177100,23.3007873717375,23.5284823623408,23.0730923811342,23.4525840321397,1938613.13694446,0.0,1.0
1996-04-29,39.12,39.38,38.5,38.5,504600,23.7531414197361,23.9110099465544,23.3766857019386,23.3766857019386,831045.950983073,0.0,1.0
1996-04-30,39.125,39.375,38.5,38.5,1622800,23.7561773529441,23.9079740133463,23.3766857019386,23.3766857019386,2672654.31877791,0.0,1.0
1996-05-01,40.125,40.25,38.75,39.375,973400,24.3633639945529,24.439262324754,23.5284823623408,23.9079740133463,1603131.44805177,0.0,1.0
1996-05-02,39.62,41.5,39.62,41.0,2168000,24.0567347405405,25.198245626765,24.0567347405405,24.8946523059606,3570566.03593203,0.0,1.0
1996-05-03,40.625,40.75,39.75,39.875,1590800,24.6669573153573,24.7428556455584,24.1356690039496,24.2115673341507,2619952.23706673,0.0,1.0
1996-05-06,40.38,41.25,39.88,40.75,987500,24.5181965881632,25.0464489663628,24.2146032673588,24.7428556455584,1626353.30280575,0.0,1.0
1996-05-07,39.0,40.12,38.62,40.12,601700,23.680279022743,24.3603280613449,23.4495480989317,24.3603280613449,990963.830175418,0.0,1.0
1996-05-08,40.375,41.25,39.875,40.75,812100,24.5151606549551,25.0464489663628,24.2115673341507,24.7428556455584,1337480.01742639,0.0,1.0
1996-05-09,39.0,40.125,38.625,40.125,688800,23.680279022743,24.3633639945529,23.4525840321397,24.3633639945529,1134412.30883302,0.0,1.0
1996-05-10,38.875,39.0,37.375,38.375,838000,23.6043806925419,23.680279022743,22.6936007301287,23.3007873717375,1380135.76481137,0.0,1.0
1996-05-13,39.38,39.5,38.0,38.12,714800,23.9110099465544,23.9838723435474,23.0730923811342,23.1459547781273,1177232.75022335,0.0,1.0
1996-05-14,39.38,40.12,38.0,39.75,883700,23.9110099465544,24.3603280613449,23.0730923811342,24.1356690039496,1455400.92525513,0.0,1.0
1996-05-15,39.375,39.5,38.0,38.125,698300,23.9079740133463,23.9838723435474,23.0730923811342,23.1489907113353,1150058.23934102,0.0,1.0
1996-05-16,39.375,40.125,38.0,39.75,849700,23.9079740133463,24.3633639945529,23.0730923811342,24.1356690039496,1399404.96343702,0.0,1.0
1996-05-17,38.5,39.375,38.375,39.375,941200,23.3766857019386,23.9079740133463,23.3007873717375,23.9079740133463,1550099.9783299,0.0,1.0
1996-05-20,39.0,39.5,38.5,39.38,607100,23.680279022743,23.9838723435474,23.3766857019386,23.9110099465544,999857.306464178,0.0,1.0
1996-05-21,38.5,39.62,38.5,39.5,775300,23.3766857019386,24.0567347405405,23.3766857019386,23.9838723435474,1276872.62345854,0.0,1.0
1996-05-22,39.0,39.5,38.5,39.375,903400,23.680279022743,23.9838723435474,23.3766857019386,23.9079740133463,1487845.64430858,0.0,1.0
1996-05-23,38.5,39.625,38.5,39.5,586000,23.3766857019386,24.0597706737485,23.3766857019386,23.9838723435474,965106.871335873,0.0,1.0
1996-05-24,37.375,38.625,37.0,38.375,363700,22.6936007301287,23.4525840321397,22.4659057395254,23.3007873717375,598992.097448562,0.0,1.0
1996-05-28,38.75,38.75,37.88,37.88,465700,23.5284823623408,23.5284823623408,23.0002299841412,23.0002299841412,766979.982902928,0.0,1.0
1996-05-29,38.5,38.75,37.88,38.5,609800,23.3766857019386,23.5284823623408,23.0002299841412,23.3766857019386,1004304.04460856,0.0,1.0
1996-05-30,38.75,38.75,37.875,37.875,416100,23.5284823623408,23.5284823623408,22.9971940509331,22.9971940509331,685291.756250609,0.0,1.0
1996-05-31,38.5,38.75,37.875,38.5,357900,23.3766857019386,23.5284823623408,22.9971940509331,23.3766857019386,589439.845138411,0.0,1.0
1996-06-03,39.38,40.12,39.0,39.62,435800,23.9110099465544,24.3603280613449,23.680279022743,24.0567347405405,717736.475304049,0.0,1.0
1996-06-04,39.375,40.125,39.0,39.625,491300,23.9079740133463,24.3633639945529,23.680279022743,24.0597706737485,809141.648271868,0.0,1.0
1996-06-05,39.25,39.875,39.125,39.625,631200,23.8320756831452,24.2115673341507,23.7561773529441,24.0597706737485,1039548.56175291,0.0,1.0
1996-06-06,39.0,39.25,38.75,39.25,623600,23.680279022743,23.8320756831452,23.5284823623408,23.8320756831452,1027031.8173465,0.0,1.0
1996-06-07,39.0,39.375,38.875,39.375,434500,23.680279022743,23.9079740133463,23.6043806925419,23.9079740133463,715595.453234534,0.0,1.0
1996-06-10,39.25,39.38,38.88,39.0,482900,23.8320756831452,23.9110099465544,23.60741662575,23.680279022743,795307.351822684,0.0,1.0
1996-06-11,39.0,39.25,38.62,39.25,335200,23.680279022743,23.8320756831452,23.4495480989317,23.8320756831452,552054.305924547,0.0,1.0
1996-06-12,39.0,39.25,38.625,39.25,249400,23.680279022743,23.8320756831452,23.4525840321397,23.8320756831452,410746.849336462,0.0,1.0
1996-06-13,38.5,38.875,38.125,38.5,156000,23.3766857019386,23.6043806925419,23.1489907113353,23.3766857019386,256922.648341973,0.0,1.0
1996-06-14,38.0,38.625,37.875,38.625,136800,23.0730923811342,23.4525840321397,22.9971940509331,23.4525840321397,225301.399315269,0.0,1.0
1996-06-17,38.12,38.25,37.62,37.88,127000,23.1459547781273,23.2248890415364,22.8423614573229,23.0002299841412,209161.386791221,0.0,1.0
1996-06-18,38.125,38.25,37.625,37.875,237400,23.1489907113353,23.2248890415364,22.8453973905309,22.9971940509331,390983.568694772,0.0,1.0
1996-06-19,38.25,38.5,38.0,38.375,294400,23.2248890415364,23.3766857019386,23.0730923811342,23.3007873717375,484859.1517428,0.0,1.0
1996-06-20,37.375,38.25,37.375,38.0,379500,22.6936007301287,23.2248890415364,22.6936007301287,23.0730923811342,625013.750293454,0.0,1.0
1996-06-21,36.875,37.875,36.5,37.625,296600,22.3900074093243,22.9971940509331,22.162312418721,22.8453973905309,488482.419860444,0.0,1.0
1996-06-24,37.0,38.12,36.88,37.62,281000,22.4659057395254,23.1459547781273,22.3930433425324,22.8423614573229,462790.155026246,0.0,1.0
1996-06-25,37.0,38.125,36.875,37.625,679000,22.4659057395254,23.1489907113353,22.3900074093243,22.8453973905309,1118272.29630897,0.0,1.0
1996-06-26,35.75,37.125,34.75,37.0,276400,21.7251380367627,22.5607202689459,21.1174418679022,22.4847582478383,454832.553113316,0.03,1.0
1996-06-27,35.375,36.0,35.0,35.75,211900,21.49725197344,21.8770620789778,21.2693659101173,21.7251380367627,348693.986992445,0.0,1.0
1996-06-28,35.875,36.25,35.25,35.375,255500,21.8011000578703,22.0289861211929,21.4212899523325,21.49725197344,420440.366571824,0.0,1.0
1996-07-01,36.0,36.38,35.5,36.38,245000,21.8770620789778,22.1079866231448,21.5732139945476,22.1079866231448,403161.995342846,0.0,1.0
1996-07-02,36.0,36.38,35.75,36.25,197800,21.8770620789778,22.1079866231448,21.7251380367627,22.0289861211929,325491.602770673,0.0,1.0
1996-07-03,36.0,36.375,35.5,36.375,110800,21.8770620789778,22.1049481423005,21.5732139945476,22.1049481423005,182327.955444846,0.0,1.0
1996-07-05,35.625,35.75,35.5,35.75,91500,21.6491760156551,21.7251380367627,21.5732139945476,21.7251380367627,150568.663566818,0.0,1.0
1996-07-08,35.12,35.38,34.5,34.88,353000,21.3422894503806,21.5002904542843,20.9655178256871,21.1964423698541,580882.38512663,0.0,1.0
1996-07-09,34.38,35.12,34.25,35.12,337800,20.8925942854238,21.3422894503806,20.813593783472,21.3422894503806,555869.885823728,0.0,1.0
1996-07-10,35.125,35.375,34.5,34.875,301500,21.3453279312249,21.49725197344,20.9655178256871,21.1934038890098,496136.088146399,0.0,1.0
1996-07-11,34.375,35.125,34.25,35.125,631400,20.8895558045795,21.3453279312249,20.813593783472,21.3453279312249,1039006.05656928,0.0,1.0
1996-07-12,33.875,34.75,33.625,34.625,884100,20.5857077201493,21.1174418679022,20.4337836779341,21.0414798467946,1454838.85748004,0.0,1.0
1996-07-15,33.38,34.25,33.12,34.25,427800,20.2848981165633,20.813593783472,20.1268971126596,20.813593783472,703970.210643549,0.0,1.0
1996-07-16,32.88,33.12,31.12,33.12,912600,19.9810500321331,20.1268971126596,18.9115047749386,20.1268971126596,1501737.29367298,0.0,1.0
1996-07-17,33.375,34.25,33.125,34.25,1369700,20.281859635719,20.813593783472,20.1299355935039,20.813593783472,2253922.38784121,0.0,1.0
1996-07-18,32.875,33.375,31.125,33.375,178100,19.9780115512888,20.281859635719,18.9145432557829,20.281859635719,293074.087226778,0.0,1.0
1996-07-19,33.375,34.75,33.0,33.625,531200,20.281859635719,21.1174418679022,20.0539735723963,20.4337836779341,874121.028269877,0.0,1.0
1996-07-22,32.75,33.38,32.75,33.38,273900,19.9020495301812,20.2848981165633,19.9020495301812,20.2848981165633,450718.655201655,0.0,1.0
1996-07-23,32.0,33.0,32.0,33.0,241500,19.4462774035358,20.0539735723963,19.4462774035358,20.0539735723963,397402.53826652,0.0,1.0
1996-07-24,32.75,33.375,32.75,33.375,571300,19.9020495301812,20.281859635719,19.9020495301812,20.281859635719,940107.95077293,0.0,1.0
1996-07-25,32.0,33.0,32.0,32.75,196100,19.4462774035358,20.0539735723963,19.4462774035358,19.9020495301812,322694.152190744,0.0,1.0
1996-07-26,31.625,32.25,31.125,31.5,285800,19.2183913402132,19.598201445751,18.9145432557829,19.1424293191056,470300.809261163,0.0,1.0
1996-07-29,31.75,32.38,31.5,31.75,398600,19.2943533613207,19.6772019477028,19.1424293191056,19.2943533613207,655919.88303534,0.0,1.0
1996-07-30,31.88,32.38,31.5,32.38,381400,19.3733538632726,19.6772019477028,19.1424293191056,19.6772019477028,627616.265403107,0.0,1.0
1996-07-31,31.75,32.375,31.5,31.75,348600,19.2943533613207,19.6741634668585,19.1424293191056,19.2943533613207,573641.924802107,0.0,1.0
1996-08-01,31.875,32.375,31.5,32.375,279700,19.3703153824283,19.6741634668585,19.1424293191056,19.6741634668585,460262.898356709,0.0,1.0
1996-08-02,34.62,34.75,33.38,33.5,445100,21.0384413659503,21.1174418679022,20.2848981165633,20.3578216568266,732438.384192249,0.0,1.0
1996-08-05,34.0,34.12,33.25,33.25,272500,20.6616697412568,20.7345932815201,20.2058976146115,20.2058976146115,448414.872371125,0.0,1.0
1996-08-06,33.5,34.0,33.5,33.75,294400,20.3578216568266,20.6616697412568,20.3578216568266,20.5097456990417,484452.61807728,0.0,1.0
1996-08-07,34.0,34.125,33.25,33.25,389900,20.6616697412568,20.7376317623644,20.2058976146115,20.2058976146115,641603.518302758,0.0,1.0
1996-08-08,33.5,34.0,33.5,33.75,324000,20.3578216568266,20.6616697412568,20.3578216568266,20.5097456990417,533161.169351354,0.0,1.0
1996-08-09,33.625,34.0,33.5,33.75,368000,20.4337836779341,20.6616697412568,20.3578216568266,20.5097456990417,605565.772596602,0.0,1.0
1996-08-12,34.25,34.38,33.75,34.0,336700,20.813593783472,20.8925942854238,20.5097456990417,20.6616697412568,554059.770742595,0.0,1.0
1996-08-13,33.75,34.12,33.25,34.12,441100,20.5097456990417,20.7345932815201,20.2058976146115,20.7345932815201,725856.147533589,0.0,1.0
1996-08-14,34.25,34.375,33.75,34.0,553700,20.813593783472,20.8895558045795,20.5097456990417,20.6616697412568,911146.109474829,0.0,1.0
1996-08-15,33.75,34.125,33.25,34.125,533800,20.5097456990417,20.7376317623644,20.2058976146115,20.7376317623644,878399.482098004,0.0,1.0
1996-08-16,34.25,34.375,33.875,34.0,369900,20.813593783472,20.8895558045795,20.5857077201493,20.6616697412568,608692.335009462,0.0,1.0
1996-08-19,34.38,34.62,34.25,34.5,451000,20.8925942854238,21.0384413659503,20.813593783472,20.9655178256871,742147.183263769,0.0,1.0
1996-08-20,34.38,34.75,34.25,34.25,556300,20.8925942854238,21.1174418679022,20.813593783472,20.813593783472,915424.56330296,0.0,1.0
1996-08-21,34.375,34.625,34.25,34.5,274600,20.8895558045795,21.0414798467946,20.813593783472,20.9655178256871,451870.54661692,0.0,1.0
1996-08-22,34.375,34.75,34.25,34.25,657500,20.8895558045795,21.1174418679022,20.813593783472,20.813593783472,1081955.15076703,0.0,1.0
1996-08-23,33.75,34.375,33.625,34.375,252600,20.5097456990417,20.8895558045795,20.4337836779341,20.8895558045795,415668.244994297,0.0,1.0
1996-08-26,34.0,34.25,33.75,34.12,177500,20.6616697412568,20.813593783472,20.5097456990417,20.7345932815201,292086.75172798,0.0,1.0
1996-08-27,34.0,34.0,33.62,34.0,179800,20.6616697412568,20.6616697412568,20.4307451970898,20.6616697412568,295871.537806709,0.0,1.0
1996-08-28,34.0,34.25,33.75,34.25,296000,20.6616697412568,20.813593783472,20.5097456990417,20.813593783472,487085.512740745,0.0,1.0
1996-08-29,34.0,34.0,33.625,34.0,159400,20.6616697412568,20.6616697412568,20.4337836779341,20.6616697412568,262302.13084755,0.0,1.0
1996-08-30,33.75,34.25,33.75,33.75,224300,20.5097456990417,20.813593783472,20.5097456990417,20.5097456990417,369098.920634287,0.0,1.0
1996-09-03,33.75,34.0,33.38,34.0,291200,20.5097456990417,20.6616697412568,20.2848981165633,20.6616697412568,479186.828750354,0.0,1.0
1996-09-04,33.75,34.0,33.375,34.0,323600,20.5097456990417,20.6616697412568,20.281859635719,20.6616697412568,532502.945685489,0.0,1.0
1996-09-05,34.25,34.5,33.75,34.25,820400,20.813593783472,20.9655178256871,20.5097456990417,20.813593783472,1350016.7386909,0.0,1.0
1996-09-06,32.875,33.625,32.25,33.625,423800,19.9780115512888,20.4337836779341,19.598201445751,20.4337836779341,697387.973984889,0.0,1.0
1996-09-09,33.38,33.5,33.12,33.12,146900,20.2848981165633,20.3578216568266,20.1268971126596,20.1268971126596,241732.641289241,0.0,1.0
1996-09-10,33.375,33.5,33.125,33.125,524200,20.281859635719,20.3578216568266,20.1299355935039,20.1299355935039,862602.114117224,0.0,1.0
1996-09-11,33.125,33.375,32.75,33.125,235100,20.1299355935039,20.281859635719,19.9020495301812,20.1299355935039,386870.959612665,0.0,1.0
1996-09-12,33.125,33.125,32.5,33.0,270200,20.1299355935039,20.1299355935039,19.7501254879661,20.0539735723963,444630.086292395,0.0,1.0
1996-09-13,33.625,33.75,33.25,33.375,221500,20.4337836779341,20.5097456990417,20.2058976146115,20.281859635719,364491.354973226,0.0,1.0
1996-09-16,34.62,34.75,33.88,34.0,308700,21.0384413659503,21.1174418679022,20.5887462009936,20.6616697412568,507984.114131986,0.0,1.0
1996-09-17,34.625,34.75,33.875,34.0,483400,21.0414798467946,21.1174418679022,20.5857077201493,20.6616697412568,795463.300198906,0.0,1.0
1996-09-18,34.5,34.75,34.25,34.5,203000,20.9655178256871,21.1174418679022,20.813593783472,20.9655178256871,334048.510426929,0.0,1.0
1996-09-19,34.125,34.625,34.0,34.375,614000,20.7376317623644,21.0414798467946,20.6616697412568,20.8895558045795,1010373.32710411,0.0,1.0
1996-09-20,33.75,34.0,33.625,34.0,318200,20.5097456990417,20.6616697412568,20.4337836779341,20.6616697412568,523616.9261963,0.0,1.0
1996-09-23,33.88,34.12,33.75,33.88,200500,20.5887462009936,20.7345932815201,20.5097456990417,20.5887462009936,329934.612515267,0.0,1.0
1996-09-24,33.875,34.125,33.75,33.875,154300,20.5857077201493,20.7376317623644,20.5097456990417,20.5857077201493,253909.779107759,0.0,1.0
1996-09-25,33.875,34.0,33.625,33.875,396600,20.5857077201493,20.6616697412568,20.4337836779341,20.5857077201493,652628.764706009,0.0,1.0
1996-09-26,32.5,33.875,32.25,33.75,687000,19.7744333347205,20.6110439758048,19.6223223090688,20.534988462979,1129109.47292718,0.04,1.0
1996-09-27,32.0,32.75,32.0,32.75,480700,19.4702112834171,19.9265443603722,19.4702112834171,19.9265443603722,790047.92377889,0.0,1.0
1996-09-30,32.25,33.38,32.25,32.62,547700,19.6223223090688,20.3098641450145,19.6223223090688,19.8474466270333,900164.859275428,0.0,1.0
1996-10-01,32.25,33.375,32.25,32.75,382400,19.6223223090688,20.3068219245014,19.6223223090688,19.9265443603722,628488.300505612,0.0,1.0
1996-10-02,32.12,32.38,32.0,32.25,425300,19.5432245757299,19.7014200424077,19.4702112834171,19.6223223090688,698996.00995041,0.0,1.0
1996-10-03,32.0,32.375,31.875,32.25,456500,19.4702112834171,19.6983778218947,19.3941557705913,19.6223223090688,750274.344092081,0.0,1.0
1996-10-04,32.125,32.375,32.0,32.25,774300,19.546266796243,19.6983778218947,19.4702112834171,19.6223223090688,1272590.19634282,0.0,1.0
1996-10-07,32.62,32.75,32.25,32.5,606300,19.8474466270333,19.9265443603722,19.6223223090688,19.7744333347205,996476.089426131,0.0,1.0
1996-10-08,32.75,32.88,32.5,32.5,249700,19.9265443603722,20.0056420937111,19.7744333347205,19.7744333347205,410391.026768439,0.0,1.0
1996-10-09,32.625,32.75,32.25,32.5,359500,19.8504888475464,19.9265443603722,19.6223223090688,19.7744333347205,590851.318074704,0.0,1.0
1996-10-10,32.75,32.875,32.5,32.5,325900,19.9265443603722,20.0025998731981,19.7744333347205,19.7744333347205,535628.496691367,0.0,1.0
1996-10-11,32.25,32.875,31.75,32.75,172100,19.6223223090688,20.0025998731981,19.3181002577654,19.9265443603722,282852.605954539,0.0,1.0
1996-10-14,32.62,33.0,32.62,32.88,129600,19.8474466270333,20.0786553860239,19.8474466270333,20.0056420937111,213002.311050019,0.0,1.0
1996-10-15,32.62,33.12,32.25,33.12,454400,19.8474466270333,20.1516686783367,19.6223223090688,20.1516686783367,746822.917755623,0.0,1.0
1996-10-16,32.625,33.0,32.625,32.875,258300,19.8504888475464,20.0786553860239,19.8504888475464,20.0025998731981,424525.439384412,0.0,1.0
1996-10-17,32.625,33.125,32.25,32.875,284100,19.8504888475464,20.1547108988497,19.6223223090688,20.0025998731981,466928.677232332,0.0,1.0
1996-10-18,32.5,32.75,32.25,32.5,560800,19.7744333347205,19.9265443603722,19.6223223090688,19.7744333347205,921695.185469527,0.0,1.0
1996-10-21,32.25,32.62,32.25,32.5,583400,19.6223223090688,19.8474466270333,19.6223223090688,19.7744333347205,958839.106995224,0.0,1.0
1996-10-22,31.88,32.38,31.88,32.38,522800,19.3971979911043,19.7014200424077,19.3971979911043,19.7014200424077,859240.804143132,0.0,1.0
1996-10-23,32.25,32.625,32.25,32.5,194800,19.6223223090688,19.8504888475464,19.6223223090688,19.7744333347205,320160.881115306,0.0,1.0
1996-10-24,31.875,32.375,31.875,32.25,134000,19.3941557705913,19.6983778218947,19.3941557705913,19.6223223090688,220233.870993075,0.0,1.0
1996-10-25,32.125,32.375,31.5,31.875,164200,19.546266796243,19.6983778218947,19.1659892321137,19.3941557705913,269868.668784051,0.0,1.0
1996-10-28,31.12,32.0,31.12,31.88,243800,18.9347804731231,19.4702112834171,18.9347804731231,19.3971979911043,400694.162299342,0.0,1.0
1996-10-29,31.75,31.75,31.12,31.12,288500,19.3181002577654,19.3181002577654,18.9347804731231,18.9347804731231,474160.23717539,0.0,1.0
1996-10-30,31.125,32.0,31.125,31.875,499200,18.9378226936362,19.4702112834171,18.9378226936362,19.3941557705913,820453.346266738,0.0,1.0
1996-10-31,31.75,31.75,31.125,31.125,1571200,19.3181002577654,19.3181002577654,18.9378226936362,18.9378226936362,2582324.31421134,0.0,1.0
1996-11-01,30.875,31.25,30.625,31.0,716300,18.7857116679845,19.013878206462,18.6336006423328,18.8617671808103,1177265.08800253,0.0,1.0
1996-11-04,32.0,32.25,32.0,32.0,181100,19.4702112834171,19.6223223090688,19.4702112834171,19.4702112834171,297644.433110791,0.0,1.0
1996-11-05,32.0,32.25,32.0,32.0,433000,19.4702112834171,19.6223223090688,19.4702112834171,19.4702112834171,711651.239850758,0.0,1.0
1996-11-06,32.5,32.625,32.125,32.25,263000,19.7744333347205,19.8504888475464,19.546266796243,19.6223223090688,432250.060232677,0.0,1.0
1996-11-07,32.625,32.875,32.5,32.5,532200,19.8504888475464,20.0025998731981,19.7744333347205,19.7744333347205,874690.045839659,0.0,1.0
1996-11-08,32.625,32.875,32.25,32.75,476500,19.8504888475464,20.0025998731981,19.6223223090688,19.9265443603722,783145.07110597,0.0,1.0
1996-11-11,32.62,32.75,32.12,32.25,215200,19.8474466270333,19.9265443603722,19.5432245757299,19.6223223090688,353689.022669476,0.0,1.0
1996-11-12,32.625,32.75,32.125,32.25,606100,19.8504888475464,19.9265443603722,19.546266796243,19.6223223090688,996147.382155989,0.0,1.0
1996-11-13,32.375,32.625,32.25,32.5,2664100,19.6983778218947,19.8504888475464,19.6223223090688,19.7744333347205,4378545.19188545,0.0,1.0
1996-11-14,29.0,30.125,28.625,29.125,1231900,17.6448789755968,18.3293785910294,17.4167124371192,17.7209344884226,2024672.43042066,0.0,1.0
1996-11-15,29.25,29.375,28.5,28.875,440000,17.7969900012485,17.8730455140743,17.3406569242934,17.5688234627709,723155.994305618,0.0,1.0
1996-11-18,30.25,30.25,29.62,29.88,547600,18.4054341038552,18.4054341038552,18.022114319213,18.1803097858907,900000.50564036,0.0,1.0
1996-11-19,30.25,30.25,29.625,29.875,290500,18.4054341038552,18.4054341038552,18.025156539726,18.1772675653777,477447.30987678,0.0,1.0
1996-11-20,29.875,30.25,29.625,30.0,429800,18.1772675653777,18.4054341038552,18.025156539726,18.2533230782035,706391.923528535,0.0,1.0
1996-11-21,29.875,30.125,29.5,29.75,370400,18.1772675653777,18.3293785910294,17.9491010269002,18.1012120525519,608765.864297276,0.0,1.0
1996-11-22,30.125,30.25,30.0,30.0,335300,18.3293785910294,18.4054341038552,18.2533230782035,18.2533230782035,551077.738387896,0.0,1.0
1996-11-25,30.38,30.5,30.0,30.0,333900,18.4845318371941,18.5575451295069,18.2533230782035,18.2533230782035,548776.787496924,0.0,1.0
1996-11-26,30.375,30.5,30.0,30.0,539300,18.4814896166811,18.5575451295069,18.2533230782035,18.2533230782035,886359.153929592,0.0,1.0
1996-11-27,31.125,31.25,30.125,30.375,475200,18.9378226936362,19.013878206462,18.3293785910294,18.4814896166811,781008.473850068,0.0,1.0
1996-11-29,30.62,31.12,30.38,30.5,77800,18.6305584218198,18.9347804731231,18.4845318371941,18.5575451295069,127867.128084039,0.0,1.0
1996-12-02,31.25,31.38,30.88,31.0,1133900,19.013878206462,19.0929759398009,18.7887538884975,18.8617671808103,1863605.8680526,0.0,1.0
1996-12-03,31.62,31.62,31.38,31.5,987000,19.2390025244265,19.2390025244265,19.0929759398009,19.1659892321137,1622170.37813556,0.0,1.0
1996-12-04,31.38,31.62,31.0,31.5,577100,19.0929759398009,19.2390025244265,18.8617671808103,19.1659892321137,948484.827985848,0.0,1.0
1996-12-05,30.62,31.25,30.38,31.25,167500,18.6305584218198,19.013878206462,18.4845318371941,19.013878206462,275292.338741343,0.0,1.0
1996-12-06,30.12,30.38,29.62,30.0,174700,18.3263363705164,18.4845318371941,18.022114319213,18.2533230782035,287125.800466344,0.0,1.0
1996-12-09,30.25,30.38,29.62,30.25,334200,18.4054341038552,18.4845318371941,18.022114319213,18.4054341038552,549269.848402133,0.0,1.0
1996-12-10,30.12,30.25,29.88,30.12,350600,18.3263363705164,18.4054341038552,18.1803097858907,18.3263363705164,576223.844553522,0.0,1.0
1996-12-11,29.62,29.88,29.38,29.88,313300,18.022114319213,18.1803097858907,17.8760877345873,18.1803097858907,514919.938672614,0.0,1.0
1996-12-12,29.5,29.88,29.5,29.5,225900,17.9491010269002,18.1803097858907,17.9491010269002,17.9491010269002,371274.861621907,0.0,1.0
1996-12-13,30.0,30.0,29.62,29.62,499900,18.2533230782035,18.2533230782035,18.022114319213,18.022114319213,821603.821712228,0.0,1.0
1996-12-16,29.62,30.0,29.62,29.88,480000,18.022114319213,18.2533230782035,18.022114319213,18.1803097858907,788897.448333402,0.0,1.0
1996-12-17,29.12,29.5,28.62,29.38,1320800,17.7178922679096,17.9491010269002,17.4136702166062,17.8760877345873,2170782.81199741,0.0,1.0
1996-12-18,30.0,30.25,29.25,29.25,767100,18.2533230782035,18.4054341038552,17.7969900012485,17.7969900012485,1260756.73461782,0.0,1.0
1996-12-19,30.12,30.25,30.0,30.0,952900,18.3263363705164,18.4054341038552,18.2533230782035,18.2533230782035,1566125.78857687,0.0,1.0
1996-12-20,30.38,30.62,30.25,30.62,538800,18.4845318371941,18.6305584218198,18.4054341038552,18.6305584218198,885537.385754246,0.0,1.0
1996-12-23,30.12,30.5,30.0,30.38,330500,18.3263363705164,18.5575451295069,18.2533230782035,18.4845318371941,543188.763904561,0.0,1.0
1996-12-24,30.38,30.5,30.12,30.12,148800,18.4845318371941,18.5575451295069,18.3263363705164,18.3263363705164,244558.208983355,0.0,1.0
1996-12-26,30.88,31.0,30.38,30.38,354500,18.7887538884975,18.8617671808103,18.4845318371941,18.4845318371941,582633.636321233,0.0,1.0
1996-12-27,31.12,31.38,30.75,30.75,155000,18.9591182372274,19.1175170399806,18.7337045563863,18.7337045563863,254421.114929731,0.04,1.0
1996-12-30,31.25,31.5,31.0,31.38,304700,19.038317638604,19.1906241797128,18.8860110974952,19.1175170399806,500142.669155414,0.0,1.0
1996-12-31,30.88,31.12,30.88,31.12,315300,18.8129039577629,18.9591182372274,18.8129039577629,18.9591182372274,517541.790563512,0.0,1.0
1997-01-02,30.63,30.88,30.0,30.63,773600,18.6605974166541,18.8129039577629,18.2767849330598,18.6605974166541,1269807.57748155,0.0,1.0
1997-01-03,30.63,30.63,30.13,30.38,882200,18.6605974166541,18.6605974166541,18.3559843344364,18.5082908755453,1448066.50058715,0.0,1.0
1997-01-06,30.38,30.88,30.13,30.75,1028000,18.5082908755453,18.8129039577629,18.3559843344364,18.7337045563863,1687386.49127589,0.0,1.0
1997-01-07,30.38,30.5,30.25,30.25,503600,18.5082908755453,18.5813980152775,18.4290914741687,18.4290914741687,826622.409539435,0.0,1.0
1997-01-08,30.0,30.88,29.88,30.63,878100,18.2767849330598,18.8129039577629,18.2036777933276,18.6605974166541,1441336.65174063,0.0,1.0
1997-01-09,29.88,30.25,29.75,30.0,467000,18.2036777933276,18.4290914741687,18.124478391951,18.2767849330598,766546.197885061,0.0,1.0
1997-01-10,30.0,30.25,29.63,29.88,295800,18.2767849330598,18.4290914741687,18.0513712522188,18.2036777933276,485533.972878804,0.0,1.0
1997-01-13,30.5,30.88,30.25,30.38,320100,18.5813980152775,18.8129039577629,18.4290914741687,18.5082908755453,525420.637993594,0.0,1.0
1997-01-14,30.25,30.75,30.0,30.5,589200,18.4290914741687,18.7337045563863,18.2767849330598,18.5813980152775,967128.522042564,0.0,1.0
1997-01-15,30.38,30.5,30.0,30.25,327000,18.5082908755453,18.5813980152775,18.2767849330598,18.4290914741687,536746.481174335,0.0,1.0
1997-01-16,30.63,30.63,30.38,30.5,196400,18.6605974166541,18.6605974166541,18.5082908755453,18.5813980152775,322376.174014189,0.0,1.0
1997-01-17,30.5,31.0,30.5,30.5,591900,18.5813980152775,18.8860110974952,18.5813980152775,18.5813980152775,971560.373721987,0.0,1.0
1997-01-20,30.13,30.5,30.0,30.38,962400,18.3559843344364,18.5813980152775,18.2767849330598,18.5082908755453,1579708.90973144,0.0,1.0
1997-01-21,30.0,30.25,29.63,30.0,784000,18.2767849330598,18.4290914741687,18.0513712522188,18.2767849330598,1286878.41358006,0.0,1.0
1997-01-22,30.5,30.5,30.0,30.13,149500,18.5813980152775,18.5813980152775,18.2767849330598,18.3559843344364,245393.268916096,0.0,1.0
1997-01-23,29.5,30.75,29.25,30.5,393400,17.9721718508422,18.7337045563863,17.8198653097334,18.5813980152775,645737.203957137,0.0,1.0
1997-01-24,29.88,30.0,29.5,29.5,212900,18.2036777933276,18.2767849330598,17.9721718508422,17.9721718508422,349459.712055096,0.0,1.0
1997-01-27,29.38,29.5,29.25,29.5,281500,17.8990647111099,17.9721718508422,17.8198653097334,17.9721718508422,462061.573243352,0.0,1.0
1997-01-28,29.38,29.5,29.13,29.38,262500,17.8990647111099,17.9721718508422,17.7467581700011,17.8990647111099,430874.46883261,0.0,1.0
1997-01-29,29.75,29.88,29.38,29.38,178300,18.124478391951,18.2036777933276,17.8990647111099,17.8990647111099,292666.353496588,0.0,1.0
1997-01-30,29.38,29.75,29.13,29.75,225900,17.8990647111099,18.124478391951,17.7467581700011,18.124478391951,370798.257178235,0.0,1.0
1997-01-31,29.88,30.13,29.5,29.63,302200,18.2036777933276,18.3559843344364,17.9721718508422,18.0513712522188,496039.102785579,0.0,1.0
1997-02-03,29.5,30.0,29.38,30.0,348100,17.9721718508422,18.2767849330598,17.8990647111099,18.2767849330598,571380.581335738,0.0,1.0
1997-02-04,29.5,29.63,29.25,29.5,295100,17.9721718508422,18.0513712522188,17.8198653097334,17.9721718508422,484384.974295249,0.0,1.0
1997-02-05,29.25,29.63,29.0,29.5,632700,17.8198653097334,18.0513712522188,17.6675587686245,17.9721718508422,1038530.57687768,0.0,1.0
1997-02-06,29.13,29.25,29.0,29.13,600200,17.7467581700011,17.8198653097334,17.6675587686245,17.7467581700011,985184.214069837,0.0,1.0
1997-02-07,29.25,29.38,28.88,29.13,460900,17.8198653097334,17.8990647111099,17.5944516288923,17.7467581700011,756533.495942663,0.0,1.0
1997-02-10,29.38,29.88,29.0,29.25,304200,17.8990647111099,18.2036777933276,17.6675587686245,17.8198653097334,499321.955881448,0.0,1.0
1997-02-11,29.5,29.63,29.13,29.5,216600,17.9721718508422,18.0513712522188,17.7467581700011,17.9721718508422,355532.99028245,0.0,1.0
1997-02-12,29.63,30.13,29.5,29.63,236200,18.0513712522188,18.3559843344364,17.9721718508422,18.0513712522188,387704.950621951,0.0,1.0
1997-02-13,29.63,29.75,29.25,29.75,424600,18.0513712522188,18.124478391951,17.8198653097334,18.124478391951,696949.712252669,0.0,1.0
1997-02-14,29.25,29.88,29.25,29.75,352100,17.8198653097334,18.2036777933276,17.8198653097334,18.124478391951,577946.287527472,0.0,1.0
1997-02-18,28.88,29.63,28.75,29.5,1172500,17.5944516288923,18.0513712522188,17.5152522275157,17.9721718508422,1924572.62745232,0.0,1.0
1997-02-19,28.75,29.0,28.25,29.0,533500,17.5152522275157,17.6675587686245,17.210639145298,17.6675587686245,875701.063322655,0.0,1.0
1997-02-20,28.25,28.75,28.0,28.63,534600,17.210639145298,17.5152522275157,17.0583326041892,17.4421450877834,877506.632525384,0.0,1.0
1997-02-21,28.38,28.38,28.13,28.25,386400,17.2898385466746,17.2898385466746,17.1375320055658,17.210639145298,634247.218121602,0.0,1.0
1997-02-24,28.13,28.38,28.0,28.13,621400,17.1375320055658,17.2898385466746,17.0583326041892,17.1375320055658,1019982.45688603,0.0,1.0
1997-02-25,29.75,30.38,29.63,29.88,1550700,18.124478391951,18.5082908755453,18.0513712522188,18.2036777933276,2545360.14788087,0.0,1.0
1997-02-26,30.38,30.38,29.75,29.75,849700,18.5082908755453,18.5082908755453,18.124478391951,18.124478391951,1394720.13777931,0.0,1.0
1997-02-27,30.13,30.88,29.63,30.13,317900,18.3559843344364,18.8129039577629,18.0513712522188,18.3559843344364,521809.49958814,0.0,1.0
1997-02-28,30.13,30.5,30.13,30.13,423500,18.3559843344364,18.5813980152775,18.3559843344364,18.3559843344364,695144.143049945,0.0,1.0
1997-03-03,30.25,30.75,30.13,30.13,354400,18.4290914741687,18.7337045563863,18.3559843344364,18.3559843344364,581721.56858772,0.0,1.0
1997-03-04,30.0,30.75,30.0,30.38,357100,18.2767849330598,18.7337045563863,18.2767849330598,18.5082908755453,586153.420267144,0.0,1.0
1997-03-05,30.5,30.5,29.63,29.88,270400,18.5813980152775,18.5813980152775,18.0513712522188,18.2036777933276,443841.738561286,0.0,1.0
1997-03-06,30.25,30.63,30.13,30.38,353000,18.4290914741687,18.6605974166541,18.3559843344364,18.5082908755453,579423.571420613,0.0,1.0
1997-03-07,30.38,30.38,30.13,30.25,407900,18.5082908755453,18.5082908755453,18.3559843344364,18.4290914741687,669537.888902176,0.0,1.0
1997-03-10,30.25,30.38,30.25,30.25,270400,18.4290914741687,18.5082908755453,18.4290914741687,18.4290914741687,443841.738561286,0.0,1.0
1997-03-11,30.75,30.75,30.25,30.25,681500,18.7337045563863,18.7337045563863,18.4290914741687,18.4290914741687,1118632.19241685,0.0,1.0
1997-03-12,31.38,31.88,30.75,31.0,901800,19.1175170399806,19.4221301221983,18.7337045563863,18.8860110974952,1480238.46092666,0.0,1.0
1997-03-13,31.25,31.63,30.88,31.25,878400,19.038317638604,19.2698235810894,18.8129039577629,19.038317638604,1441829.07970501,0.0,1.0
1997-03-14,31.75,32.0,31.38,31.38,388900,19.3429307208217,19.4952372619305,19.1175170399806,19.1175170399806,638350.784491434,0.0,1.0
1997-03-17,32.13,32.13,31.38,31.5,436200,19.5744366633071,19.5744366633071,19.1175170399806,19.1906241797128,715990.260208702,0.0,1.0
1997-03-18,31.75,32.13,31.38,31.88,313700,19.3429307208217,19.5744366633071,19.1175170399806,19.4221301221983,514915.508086817,0.0,1.0
1997-03-19,31.75,31.75,31.13,31.5,252900,19.3429307208217,19.3429307208217,18.9652104988718,19.1906241797128,415116.773972445,0.0,1.0
1997-03-20,31.38,31.75,31.13,31.75,263100,19.1175170399806,19.3429307208217,18.9652104988718,19.3429307208217,431859.32476137,0.0,1.0
1997-03-21,31.88,31.88,31.5,31.63,252600,19.4221301221983,19.4221301221983,19.1906241797128,19.2698235810894,414624.346008064,0.0,1.0
1997-03-24,32.25,32.25,31.75,31.88,354000,19.6475438030393,19.6475438030393,19.3429307208217,19.4221301221983,581064.997968549,0.0,1.0
1997-03-25,31.63,32.25,31.63,32.0,253000,19.2698235810894,19.6475438030393,19.2698235810894,19.4952372619305,415280.916627239,0.0,1.0
1997-03-26,31.88,32.25,31.5,31.75,223100,19.4464991687757,19.6721956773217,19.2147027545933,19.3672003955028,365743.362765267,0.04,1.0
1997-03-27,32.13,32.13,31.88,32.13,431300,19.5989968096852,19.5989968096852,19.4464991687757,19.5989968096852,707060.118156251,0.0,1.0
1997-03-31,31.5,32.13,31.38,32.0,339400,19.2147027545933,19.5989968096852,19.1415038869567,19.5196980364122,556402.049854468,0.0,1.0
1997-04-01,30.75,31.5,30.63,31.13,434600,18.7572098318649,19.2147027545933,18.6840109642283,18.9890062460473,712470.037910287,0.0,1.0
1997-04-02,30.5,31.13,29.75,30.25,432400,18.6047121909554,18.9890062460473,18.147219268227,18.4522145500459,708863.424740931,0.0,1.0
1997-04-03,30.63,30.75,30.25,30.75,306600,18.6840109642283,18.7572098318649,18.4522145500459,18.7572098318649,502630.726238598,0.0,1.0
1997-04-04,30.88,31.13,30.5,30.5,197300,18.8365086051378,18.9890062460473,18.6047121909554,18.6047121909554,323447.626506442,0.0,1.0
1997-04-07,31.0,31.13,30.63,30.88,176800,18.9097074727743,18.9890062460473,18.6840109642283,18.8365086051378,289840.549246524,0.0,1.0
1997-04-08,30.63,30.88,30.38,30.63,142200,18.6840109642283,18.8365086051378,18.5315133233189,18.6840109642283,233118.36031027,0.0,1.0
1997-04-09,30.5,31.13,30.25,30.5,170900,18.6047121909554,18.9890062460473,18.4522145500459,18.6047121909554,280168.268474156,0.0,1.0
1997-04-10,30.63,31.0,30.5,30.88,81000,18.6840109642283,18.9097074727743,18.6047121909554,18.8365086051378,132788.939417242,0.0,1.0
1997-04-11,29.88,30.38,29.75,30.38,151300,18.2265180414999,18.5315133233189,18.147219268227,18.5315133233189,248036.623874429,0.0,1.0
1997-04-14,29.75,29.75,29.25,29.63,160800,18.147219268227,18.147219268227,17.842223986408,18.0740204005904,263610.635287562,0.0,1.0
1997-04-15,30.75,30.75,29.75,30.0,112600,18.7572098318649,18.7572098318649,18.147219268227,18.2997169091365,184593.01948619,0.0,1.0
1997-04-16,31.13,31.13,30.5,30.5,182300,18.9890062460473,18.9890062460473,18.6047121909554,18.6047121909554,298857.082169916,0.0,1.0
1997-04-17,31.0,31.13,30.63,30.88,194000,18.9097074727743,18.9890062460473,18.6840109642283,18.8365086051378,318037.706752407,0.0,1.0
1997-04-18,31.13,31.38,31.0,31.0,120400,18.9890062460473,19.1415038869567,18.9097074727743,18.9097074727743,197380.102541184,0.0,1.0
1997-04-21,30.5,31.13,30.0,30.75,270400,18.6047121909554,18.9890062460473,18.2997169091365,18.7572098318649,443285.545906447,0.0,1.0
1997-04-22,30.38,30.63,30.0,30.5,473700,18.5315133233189,18.6840109642283,18.2997169091365,18.6047121909554,776569.390147498,0.0,1.0
1997-04-23,30.5,30.5,30.38,30.5,181500,18.6047121909554,18.6047121909554,18.5315133233189,18.6047121909554,297545.586471968,0.0,1.0
1997-04-24,30.5,30.5,30.38,30.38,237600,18.6047121909554,18.6047121909554,18.5315133233189,18.5315133233189,389514.222290576,0.0,1.0
1997-04-25,30.13,30.63,30.0,30.5,168500,18.3790156824094,18.6840109642283,18.2997169091365,18.6047121909554,276233.781380312,0.0,1.0
1997-04-28,30.0,30.25,29.88,29.88,187300,18.2997169091365,18.4522145500459,18.2265180414999,18.2265180414999,307053.930282091,0.0,1.0
1997-04-29,30.0,30.63,29.75,30.25,227400,18.2997169091365,18.6840109642283,18.147219268227,18.4522145500459,372792.652141738,0.0,1.0
1997-04-30,30.88,30.88,30.0,30.13,267400,18.8365086051378,18.8365086051378,18.2997169091365,18.3790156824094,438367.437039142,0.0,1.0
1997-05-01,31.38,31.38,30.13,30.75,226500,19.1415038869567,19.1415038869567,18.3790156824094,18.7572098318649,371317.219481548,0.0,1.0
1997-05-02,31.13,31.38,30.88,31.38,117200,18.9890062460473,19.1415038869567,18.8365086051378,19.1415038869567,192134.119749392,0.0,1.0
1997-05-05,32.25,32.38,30.75,31.13,204700,19.6721956773217,19.7514944505946,18.7572098318649,18.9890062460473,335578.961712462,0.0,1.0
1997-05-06,31.88,32.38,31.63,32.25,212400,19.4464991687757,19.7514944505946,19.2940015278662,19.6721956773217,348202.107805212,0.0,1.0
1997-05-07,30.75,31.88,30.63,31.75,128800,18.7572098318649,19.4464991687757,18.6840109642283,19.3672003955028,211150.807369639,0.0,1.0
1997-05-08,31.25,31.88,30.63,31.0,128200,19.0622051136838,19.4464991687757,18.6840109642283,18.9097074727743,210167.185596178,0.0,1.0
1997-05-09,31.25,31.5,30.63,31.13,116200,19.0622051136838,19.2147027545933,18.6840109642283,18.9890062460473,190494.750126957,0.0,1.0
1997-05-12,31.38,31.75,31.25,31.63,693200,19.1415038869567,19.3672003955028,19.0622051136838,19.2940015278662,1136411.022272,0.0,1.0
1997-05-13,31.63,31.88,31.38,31.75,334900,19.2940015278662,19.4464991687757,19.1415038869567,19.3672003955028,549024.886553511,0.0,1.0
1997-05-14,31.75,32.38,31.75,31.88,271900,19.3672003955028,19.7514944505946,19.3672003955028,19.4464991687757,445744.600340099,0.0,1.0
1997-05-15,32.25,32.5,31.75,31.75,433300,19.6721956773217,19.8246933182312,19.3672003955028,19.3672003955028,710338.857401123,0.0,1.0
1997-05-16,32.25,32.63,32.13,32.13,128900,19.6721956773217,19.9039920915041,19.5989968096852,19.5989968096852,211314.744331883,0.0,1.0
1997-05-19,32.25,32.38,32.13,32.13,64800,19.6721956773217,19.7514944505946,19.5989968096852,19.5989968096852,106231.151533794,0.0,1.0
1997-05-20,33.25,33.88,32.0,32.25,759100,20.2821862409596,20.6664802960514,19.5196980364122,19.6721956773217,1244445.48039047,0.0,1.0
1997-05-21,32.88,33.13,32.5,33.13,288500,20.0564897324136,20.208987373323,19.8246933182312,20.208987373323,472958.136072522,0.0,1.0
1997-05-22,32.88,33.13,32.75,32.88,190000,20.0564897324136,20.208987373323,19.9771909591406,20.0564897324136,311480.228262666,0.0,1.0
1997-05-23,33.63,33.63,32.75,33.0,229100,20.513982655142,20.513982655142,19.9771909591406,20.1296886000501,375579.580499878,0.0,1.0
1997-05-27,34.38,34.5,33.25,33.75,444000,20.9714755778704,21.0446744455069,20.2821862409596,20.5871815227785,727880.112361178,0.0,1.0
1997-05-28,34.13,34.75,33.88,34.13,405700,20.8189779369609,21.1971720864164,20.6664802960514,20.8189779369609,665092.255821915,0.0,1.0
1997-05-29,34.0,34.13,33.88,34.0,458800,20.739679163688,20.8189779369609,20.6664802960514,20.739679163688,752142.782773217,0.0,1.0
1997-05-30,33.75,34.0,33.5,33.75,873300,20.5871815227785,20.739679163688,20.434683881869,20.5871815227785,1431661.49127256,0.0,1.0
1997-06-02,34.0,34.38,33.63,33.88,612300,20.739679163688,20.9714755778704,20.513982655142,20.6664802960514,1003786.019817,0.0,1.0
1997-06-03,34.25,34.75,34.0,34.0,446900,20.8921768045975,21.1971720864164,20.739679163688,20.739679163688,732634.284266239,0.0,1.0
1997-06-04,34.38,34.5,34.0,34.25,430100,20.9714755778704,21.0446744455069,20.739679163688,20.8921768045975,705092.87460933,0.0,1.0
1997-06-05,33.75,34.5,33.63,34.5,444200,20.5871815227785,21.0446744455069,20.513982655142,21.0446744455069,728207.986285666,0.0,1.0
1997-06-06,34.25,34.63,33.5,33.63,230600,20.8921768045975,21.1239732187799,20.434683881869,20.513982655142,378038.63493353,0.0,1.0
1997-06-09,35.0,35.0,34.25,34.63,359300,21.3496697273259,21.3496697273259,20.8921768045975,21.1239732187799,589025.505340926,0.0,1.0
1997-06-10,34.88,35.0,34.63,34.88,142100,21.2764708596893,21.3496697273259,21.1239732187799,21.2764708596893,232954.423348026,0.0,1.0
1997-06-11,34.75,34.88,34.63,34.75,160200,21.1971720864164,21.2764708596893,21.1239732187799,21.1971720864164,262627.013514101,0.0,1.0
1997-06-12,34.75,34.88,34.63,34.75,225000,21.1971720864164,21.2764708596893,21.1239732187799,21.1971720864164,368858.165047894,0.0,1.0
1997-06-13,35.13,35.13,34.75,34.75,242600,21.4289685005988,21.4289685005988,21.1971720864164,21.1971720864164,397711.070402752,0.0,1.0
1997-06-16,35.5,35.88,35.13,35.5,214200,21.6546650091448,21.8864614233272,21.4289685005988,21.6546650091448,351152.973125596,0.0,1.0
1997-06-17,35.25,35.5,34.88,35.13,304100,21.5021673682353,21.6546650091448,21.2764708596893,21.4289685005988,498532.302182511,0.0,1.0
1997-06-18,35.0,35.25,34.88,35.13,103700,21.3496697273259,21.5021673682353,21.2764708596893,21.4289685005988,170002.629846518,0.0,1.0
1997-06-19,35.13,35.13,34.88,35.0,174600,21.4289685005988,21.4289685005988,21.2764708596893,21.3496697273259,286233.936077166,0.0,1.0
1997-06-20,35.0,35.25,34.75,35.13,409600,21.3496697273259,21.5021673682353,21.1971720864164,21.4289685005988,671485.79734941,0.0,1.0
1997-06-23,34.5,35.0,34.5,34.88,172300,21.0446744455069,21.3496697273259,21.0446744455069,21.2764708596893,282463.385945566,0.0,1.0
1997-06-24,35.25,35.38,34.25,34.5,159600,21.5021673682353,21.5814661415083,20.8921768045975,21.0446744455069,261643.39174064,0.0,1.0
1997-06-25,34.88,35.38,34.13,35.38,247500,21.2764708596893,21.5814661415083,20.8189779369609,21.5814661415083,405743.981552684,0.0,1.0
1997-06-26,34.88,35.0,34.5,34.5,99300,21.3008704822348,21.3741532935269,21.0688082464765,21.0688082464765,162602.932255218,0.04,1.0
1997-06-27,35.0,35.25,35.0,35.0,152500,21.3741532935269,21.5268258170521,21.3741532935269,21.3741532935269,249717.494148245,0.0,1.0
1997-06-30,34.63,35.25,34.5,35.13,191500,21.1481979587096,21.5268258170521,21.0688082464765,21.45354300576,313579.6729796,0.0,1.0
1997-07-01,34.75,34.75,34.5,34.5,318200,21.2214807700017,21.2214807700017,21.0688082464765,21.0688082464765,521049.879593257,0.0,1.0
1997-07-02,35.25,35.25,34.63,34.75,307700,21.5268258170521,21.5268258170521,21.1481979587096,21.2214807700017,503856.216061738,0.0,1.0
1997-07-03,35.5,35.63,34.88,35.25,120000,21.6794983405773,21.7588880528104,21.3008704822348,21.5268258170521,196499.011788783,0.0,1.0
1997-07-07,35.0,35.88,34.88,35.63,279500,21.3741532935269,21.9115605763356,21.3008704822348,21.7588880528104,457678.948291374,0.0,1.0
1997-07-08,35.13,35.25,34.88,35.0,286700,21.45354300576,21.5268258170521,21.3008704822348,21.3741532935269,469468.888998701,0.0,1.0
1997-07-09,35.25,35.38,35.13,35.13,444300,21.5268258170521,21.6062155292852,21.45354300576,21.45354300576,727537.591147969,0.0,1.0
1997-07-10,35.0,35.13,34.88,35.0,275100,21.3741532935269,21.45354300576,21.3008704822348,21.3741532935269,450473.984525785,0.0,1.0
1997-07-11,35.13,35.13,35.0,35.13,468300,21.45354300576,21.45354300576,21.3741532935269,21.45354300576,766837.393505726,0.0,1.0
1997-07-14,35.38,35.75,35.38,35.63,157600,21.6062155292852,21.8321708641025,21.6062155292852,21.7588880528104,258068.702149268,0.0,1.0
1997-07-15,35.25,35.63,35.13,35.63,358700,21.5268258170521,21.7588880528104,21.45354300576,21.7588880528104,587368.296071971,0.0,1.0
1997-07-16,35.38,35.75,35.0,35.75,589700,21.6062155292852,21.8321708641025,21.3741532935269,21.8321708641025,965628.893765378,0.0,1.0
1997-07-17,35.38,35.75,35.13,35.25,216900,21.6062155292852,21.8321708641025,21.45354300576,21.5268258170521,355171.963808225,0.0,1.0
1997-07-18,35.38,35.5,34.88,35.38,332900,21.6062155292852,21.6794983405773,21.3008704822348,21.6062155292852,545121.008537382,0.0,1.0
1997-07-21,34.88,35.0,34.75,35.0,169500,21.3008704822348,21.3741532935269,21.2214807700017,21.3741532935269,277554.854151656,0.0,1.0
1997-07-22,35.25,35.5,34.75,35.0,228800,21.5268258170521,21.6794983405773,21.2214807700017,21.3741532935269,374658.115810613,0.0,1.0
1997-07-23,35.5,35.75,35.38,35.63,441000,21.6794983405773,21.8321708641025,21.6062155292852,21.7588880528104,722133.868323777,0.0,1.0
1997-07-24,36.75,36.75,35.5,36.0,671100,22.4428609582033,22.4428609582033,21.6794983405773,21.9848433876277,1098920.72342877,0.0,1.0
1997-07-25,37.63,38.0,35.63,35.63,1112600,22.980268241012,23.2062235758292,21.7588880528104,21.7588880528104,1821873.33763499,0.0,1.0
1997-07-28,37.38,37.75,37.38,37.5,480200,22.8275957174868,23.053551052304,22.8275957174868,22.9008785287789,786323.545508111,0.0,1.0
1997-07-29,37.13,37.25,37.0,37.13,512400,22.6749231939616,22.7482060052537,22.5955334817285,22.6749231939616,839050.780338102,0.0,1.0
1997-07-30,37.5,37.63,37.0,37.13,345500,22.9008785287789,22.980268241012,22.5955334817285,22.6749231939616,565753.404775203,0.0,1.0
1997-07-31,37.81,37.94,37.31,37.44,135900,23.0901924579501,23.1695821701832,22.7848474108997,22.8642371231328,222535.130850797,0.0,1.0
1997-08-01,37.94,38.06,37.38,37.56,342700,23.1695821701832,23.2428649814753,22.8275957174868,22.9375199344249,561168.427833465,0.0,1.0
1997-08-04,38.63,38.88,37.63,37.75,590300,23.5909583351127,23.7436308586379,22.980268241012,23.053551052304,966611.388824322,0.0,1.0
1997-08-05,39.63,39.75,39.25,39.5,1128300,24.2016484292135,24.2749312405056,23.9695861934552,24.1222587169804,1847581.95834403,0.0,1.0
1997-08-06,40.13,40.5,39.5,39.75,934500,24.5069934762639,24.7329488110812,24.1222587169804,24.2749312405056,1530236.05430515,0.0,1.0
1997-08-07,39.75,40.38,39.75,40.13,515000,24.2749312405056,24.6596659997891,24.2749312405056,24.5069934762639,843308.258926859,0.0,1.0
1997-08-08,39.75,40.0,39.38,39.63,655300,24.2749312405056,24.4276037640308,24.0489759056883,24.2016484292135,1073048.35354324,0.0,1.0
1997-08-11,39.75,39.88,39.0,39.88,293700,24.2749312405056,24.3543209527387,23.81691366993,24.3543209527387,480931.331353046,0.0,1.0
1997-08-12,40.63,41.0,39.75,40.13,1080700,24.8123385233143,25.0382938581315,24.2749312405056,24.5069934762639,1769637.35033448,0.0,1.0
1997-08-13,40.25,40.38,39.38,39.88,493400,24.580276287556,24.6596659997891,24.0489759056883,24.3543209527387,807938.436804878,0.0,1.0
1997-08-14,40.0,40.5,39.88,40.25,489100,24.4276037640308,24.7329488110812,24.3543209527387,24.580276287556,800897.22221578,0.0,1.0
1997-08-15,38.38,40.13,38.38,39.75,380800,23.4382858115875,24.5069934762639,23.4382858115875,24.2749312405056,623556.864076405,0.0,1.0
1997-08-18,39.88,39.88,38.0,38.38,455300,24.3543209527387,24.3543209527387,23.2062235758292,23.4382858115875,745550.00056194,0.0,1.0
1997-08-19,39.5,39.88,39.25,39.88,193100,24.1222587169804,24.3543209527387,23.9695861934552,24.3543209527387,316199.65980345,0.0,1.0
1997-08-20,39.75,39.88,39.5,39.63,724500,24.2749312405056,24.3543209527387,24.1222587169804,24.2016484292135,1186362.78367478,0.0,1.0
1997-08-21,39.75,39.88,39.63,39.88,645500,24.2749312405056,24.3543209527387,24.2016484292135,24.3543209527387,1057000.93424716,0.0,1.0
1997-08-22,39.63,39.63,38.63,39.25,247900,24.2016484292135,24.2016484292135,23.5909583351127,23.9695861934552,405934.208520327,0.0,1.0
1997-08-25,39.5,39.88,39.25,39.5,421100,24.1222587169804,24.3543209527387,23.9695861934552,24.1222587169804,689547.782202137,0.0,1.0
1997-08-26,39.13,39.5,38.88,39.38,281200,23.8963033821631,24.1222587169804,23.7436308586379,24.0489759056883,460462.684291715,0.0,1.0
1997-08-27,39.38,39.75,39.0,39.13,427600,24.0489759056883,24.2749312405056,23.81691366993,23.8963033821631,700191.47867403,0.0,1.0
1997-08-28,39.75,40.38,39.13,39.5,544700,24.2749312405056,24.6596659997891,23.8963033821631,24.1222587169804,891941.764344583,0.0,1.0
1997-08-29,40.0,40.25,39.0,39.13,464300,24.4276037640308,24.580276287556,23.81691366993,23.8963033821631,760287.426446098,0.0,1.0
1997-09-02,42.0,42.0,40.0,40.5,948600,25.6489839522323,25.6489839522323,24.4276037640308,24.7329488110812,1553324.68819033,0.0,1.0
1997-09-03,42.25,42.38,41.63,41.88,589900,25.8016564757575,25.8810461879906,25.423028617415,25.5757011409402,965956.392118359,0.0,1.0
1997-09-04,41.63,42.25,41.38,42.0,685300,25.423028617415,25.8016564757575,25.2703560938898,25.6489839522323,1122173.10649044,0.0,1.0
1997-09-05,42.5,42.75,41.38,41.63,772900,25.9543289992827,26.1070015228079,25.2703560938898,25.423028617415,1265617.38509625,0.0,1.0
1997-09-08,42.5,42.75,42.38,42.5,254100,25.9543289992827,26.1070015228079,25.8810461879906,25.9543289992827,416086.657462748,0.0,1.0
1997-09-09,42.63,42.63,41.75,42.5,463100,26.0337187115158,26.0337187115158,25.4963114287071,25.9543289992827,758322.436328211,0.0,1.0
1997-09-10,42.63,43.0,42.38,42.38,366800,26.0337187115158,26.2596740463331,25.8810461879906,25.8810461879906,600631.979367713,0.0,1.0
1997-09-11,42.0,42.5,41.5,42.38,365700,25.6489839522323,25.9543289992827,25.3436389051819,25.8810461879906,598830.738426316,0.0,1.0
1997-09-12,43.0,43.13,41.75,42.0,733400,26.2596740463331,26.3390637585662,25.4963114287071,25.6489839522323,1200936.46038244,0.0,1.0
1997-09-15,43.0,43.38,42.25,42.88,442700,26.2596740463331,26.4917362820914,25.8016564757575,26.186391235041,724917.604324118,0.0,1.0
1997-09-16,44.13,44.25,43.0,43.13,832500,26.949753852667,27.023036663959,26.2596740463331,26.3390637585662,1363211.89428468,0.0,1.0
1997-09-17,44.13,44.5,43.5,44.13,509900,26.949753852667,27.1757091874842,26.5650190933835,26.949753852667,834957.050925835,0.0,1.0
1997-09-18,44.38,44.75,44.0,44.25,699800,27.1024263761921,27.3283817110094,26.8703641404339,27.023036663959,1145916.73708159,0.0,1.0
1997-09-19,44.38,44.5,44.0,44.25,394200,27.1024263761921,27.1757091874842,26.8703641404339,27.023036663959,645499.253726153,0.0,1.0
1997-09-22,44.38,44.5,44.13,44.5,302300,27.1024263761921,27.1757091874842,26.949753852667,27.1757091874842,495013.760531243,0.0,1.0
1997-09-23,44.25,44.5,44.0,44.25,360800,27.023036663959,27.1757091874842,26.8703641404339,27.023036663959,590807.028778275,0.0,1.0
1997-09-24,44.38,44.75,44.25,44.25,522900,27.1024263761921,27.3283817110094,27.023036663959,27.023036663959,856244.443869623,0.0,1.0
1997-09-25,43.75,44.38,43.25,44.13,564200,26.7176916169087,27.1024263761921,26.4123465698583,26.949753852667,923872.853760259,0.0,1.0
1997-09-26,43.75,43.88,43.38,43.38,246800,26.7421192206727,26.8215815177855,26.5159572981207,26.5159572981207,403763.812093587,0.04,1.0
1997-09-29,44.38,44.38,43.38,43.63,496400,27.1272057374504,27.1272057374504,26.5159572981207,26.6687694079531,812108.41297916,0.0,1.0
1997-09-30,43.88,44.0,43.38,43.5,466500,26.8215815177855,26.8949313305051,26.5159572981207,26.5893071108403,763192.132664744,0.0,1.0
1997-10-01,43.5,44.38,43.25,44.0,357600,26.5893071108403,27.1272057374504,26.4364950010079,26.8949313305051,585032.168576445,0.0,1.0
1997-10-02,43.0,43.75,42.5,43.75,391600,26.2836828911754,26.7421192206727,25.9780586715106,26.7421192206727,640656.032479129,0.0,1.0
1997-10-03,43.75,44.0,43.25,43.5,182500,26.7421192206727,26.8949313305051,26.4364950010079,26.5893071108403,298569.269477632,0.0,1.0
1997-10-06,42.88,44.0,42.88,43.75,468400,26.2103330784559,26.8949313305051,26.2103330784559,26.7421192206727,766300.525059304,0.0,1.0
1997-10-07,41.38,42.38,41.25,42.0,1087300,25.2934604194614,25.9047088587911,25.2139981223485,25.6724344518458,1778818.44768783,0.0,1.0
1997-10-08,41.0,41.38,40.5,41.13,464500,25.0611860125161,25.2934604194614,24.7555617928513,25.140648309629,759920.140670468,0.0,1.0
1997-10-09,40.5,41.0,39.75,40.0,448100,24.7555617928513,25.0611860125161,24.297125463354,24.4499375731865,733089.806317409,0.0,1.0
1997-10-10,41.5,41.5,40.38,40.5,344900,25.366810232181,25.366810232181,24.6822119801317,24.7555617928513,564255.019412796,0.0,1.0
1997-10-13,41.88,42.0,41.5,41.75,184500,25.5990846391262,25.6724344518458,25.366810232181,25.5196223420134,301841.261471908,0.0,1.0
1997-10-14,40.75,41.88,40.25,41.63,298200,24.9083739026837,25.5990846391262,24.6027496830189,25.4462725292938,487854.006346466,0.0,1.0
1997-10-15,40.0,41.0,39.88,41.0,256400,24.4499375731865,25.0611860125161,24.3765877604669,25.0611860125161,419469.373666109,0.0,1.0
1997-10-16,38.88,40.5,38.88,40.25,652700,23.7653393211372,24.7555617928513,23.7653393211372,24.6027496830189,1067814.58733179,0.0,1.0
1997-10-17,38.13,39.0,37.5,38.63,472400,23.30690299164,23.8386891338568,22.9218164748623,23.6125272113048,772844.509047855,0.0,1.0
1997-10-20,38.38,38.5,37.75,38.38,341000,23.4597151014724,23.533064914192,23.0746285846947,23.4597151014724,557874.63502396,0.0,1.0
1997-10-21,38.75,39.0,37.88,38.13,1425100,23.6858770240244,23.8386891338568,23.1540908818076,23.30690299164,2331457.89552095,0.0,1.0
1997-10-22,38.5,38.5,37.63,38.38,455600,23.533064914192,23.533064914192,23.0012787719752,23.4597151014724,745359.776295941,0.0,1.0
1997-10-23,37.5,37.88,37.0,37.5,547800,22.9218164748623,23.1540908818076,22.6161922551975,22.9218164748623,896198.607232039,0.0,1.0
1997-10-24,37.5,38.13,37.38,37.88,505400,22.9218164748623,23.30690299164,22.8484666621427,23.1540908818076,826832.3769534,0.0,1.0
1997-10-27,34.13,37.25,34.0,37.13,385000,20.8619092343213,22.7690043650299,20.7824469372085,22.6956545523103,629858.458898021,0.0,1.0
1997-10-28,36.75,36.88,34.25,35.0,626800,22.4633801453651,22.5428424424779,20.9352590470409,21.3936953765382,1025442.29100592,0.0,1.0
1997-10-29,37.75,38.75,37.5,37.75,924500,23.0746285846947,23.6858770240244,22.9218164748623,23.0746285846947,1512478.29935382,0.0,1.0
1997-10-30,37.13,38.63,37.13,37.75,299900,22.6956545523103,23.6125272113048,22.6956545523103,23.0746285846947,490635.199541601,0.0,1.0
1997-10-31,38.63,38.75,37.5,37.75,286300,23.6125272113048,23.6858770240244,22.9218164748623,23.0746285846947,468385.653980528,0.0,1.0
1997-11-03,40.38,40.5,39.38,39.38,413200,24.6822119801317,24.7555617928513,24.0709635408021,24.0709635408021,675993.546017304,0.0,1.0
1997-11-04,40.75,40.88,40.0,40.25,436600,24.9083739026837,24.9878361997966,24.4499375731865,24.6027496830189,714275.852350325,0.0,1.0
1997-11-05,40.88,41.0,40.0,41.0,282200,24.9878361997966,25.0611860125161,24.4499375731865,25.0611860125161,461678.070392262,0.0,1.0
1997-11-06,40.88,41.38,40.56,40.94,210500,24.9878361997966,25.2934604194614,24.7922366992111,25.0245111061563,344377.157397488,0.0,1.0
1997-11-07,39.19,40.88,38.94,40.88,943700,23.9548263373294,24.9878361997966,23.802014227497,24.9878361997966,1543889.42249886,0.0,1.0
1997-11-10,38.06,39.44,38.0,39.25,518800,23.2641156008869,24.1076384471618,23.2274406945271,23.9915012436892,848754.723315046,0.0,1.0
1997-11-11,35.5,38.13,35.0,38.06,942700,21.699319596203,23.30690299164,21.3936953765382,23.2641156008869,1542253.42650172,0.0,1.0
1997-11-12,36.69,37.13,35.63,35.63,423900,22.4267052390053,22.6956545523103,21.7787818933158,21.7787818933158,693498.703186676,0.0,1.0
1997-11-13,36.75,37.75,36.0,37.69,293800,22.4633801453651,23.0746285846947,22.0049438158678,23.0379536783349,480655.623959059,0.0,1.0
1997-11-14,37.0,38.0,36.81,36.81,585400,22.6161922551975,23.2274406945271,22.5000550517248,22.5000550517248,957712.056724416,0.0,1.0
1997-11-17,38.0,38.06,37.31,38.0,682700,23.2274406945271,23.2641156008869,22.8056792713897,23.2274406945271,1116894.46724592,0.0,1.0
1997-11-18,37.56,38.19,37.25,38.0,217200,22.9584913812221,23.3435778979998,22.7690043650299,23.2274406945271,355338.330578311,0.0,1.0
1997-11-19,37.75,38.0,37.63,37.75,196200,23.0746285846947,23.2274406945271,23.0012787719752,23.0746285846947,320982.414638419,0.0,1.0
1997-11-20,38.0,38.0,37.63,37.75,652200,23.2274406945271,23.2274406945271,23.0012787719752,23.0746285846947,1066996.58933322,0.0,1.0
1997-11-21,37.44,38.5,37.25,38.5,515900,22.8851415685025,23.533064914192,22.7690043650299,23.533064914192,844010.334923347,0.0,1.0
1997-11-24,37.0,37.88,36.94,37.0,519800,22.6161922551975,23.1540908818076,22.5795173488377,22.6161922551975,850390.719312182,0.0,1.0
1997-11-25,37.0,38.13,36.88,37.94,343600,22.6161922551975,23.30690299164,22.5428424424779,23.1907657881674,562128.224616517,0.0,1.0
1997-11-26,36.5,37.56,36.5,37.56,317600,22.3105680355326,22.9584913812221,22.3105680355326,22.9584913812221,519592.328690938,0.0,1.0
1997-11-28,36.56,37.06,36.56,37.0,164300,22.3472429418924,22.6528671615573,22.3472429418924,22.6161922551975,268794.142329726,0.0,1.0
1997-12-01,37.94,38.06,36.75,36.81,370700,23.1907657881674,23.2641156008869,22.4633801453651,22.5000550517248,606463.716138949,0.0,1.0
1997-12-02,37.88,38.06,37.69,37.75,194300,23.1540908818076,23.2641156008869,23.0379536783349,23.0746285846947,317874.022243857,0.0,1.0
1997-12-03,37.38,38.13,37.19,38.0,317600,22.8484666621427,23.30690299164,22.7323294586701,23.2274406945271,519592.328690938,0.0,1.0
1997-12-04,36.69,37.44,36.38,37.44,762700,22.4267052390053,22.8851415685025,22.2372182228131,22.8851415685025,1247774.14701693,0.0,1.0
1997-12-05,35.94,36.88,35.81,36.75,748900,21.968268909508,22.5428424424779,21.8888066123952,22.4633801453651,1225197.40225643,0.0,1.0
1997-12-08,35.88,36.25,35.56,36.0,656100,21.9315940031483,22.1577559257002,21.7359945025628,22.0049438158678,1073376.97372205,0.0,1.0
1997-12-09,35.81,36.06,35.63,35.75,570200,21.8888066123952,22.0416187222276,21.7787818933158,21.8521317060354,932844.917567923,0.0,1.0
1997-12-10,35.56,36.31,35.5,35.88,363400,21.7359945025628,22.19443083206,21.699319596203,21.9315940031483,594520.945359844,0.0,1.0
1997-12-11,34.63,35.25,34.44,35.25,1106300,21.1675334539862,21.5465074863706,21.0513962505135,21.5465074863706,1809902.37163345,0.0,1.0
1997-12-12,34.94,35.44,34.56,35.13,425500,21.3570204701784,21.6626446898432,21.1247460632331,21.473157673651,696116.296782096,0.0,1.0
1997-12-15,35.88,36.13,35.31,35.56,557300,21.9315940031483,22.0844061129807,21.5831823927304,21.7359945025628,911740.569204845,0.0,1.0
1997-12-16,35.63,36.31,35.38,36.25,885000,21.7787818933158,22.19443083206,21.6259697834834,22.1577559257002,1447856.45746688,0.0,1.0
1997-12-17,35.31,36.94,35.25,36.13,373400,21.5831823927304,22.5795173488377,21.5465074863706,22.0844061129807,610880.90533122,0.0,1.0
1997-12-18,34.81,35.5,34.81,35.5,681000,21.2775581730655,21.699319596203,21.2775581730655,21.699319596203,1114113.27405078,0.0,1.0
1997-12-19,33.69,34.69,33.25,34.69,1518800,20.5929599210163,21.204208360346,20.3240106077112,21.204208360346,2484750.72045276,0.0,1.0
1997-12-22,34.25,34.31,33.63,33.94,449700,20.9352590470409,20.9719339534007,20.5562850146565,20.7457720308487,735707.399912829,0.0,1.0
1997-12-23,33.19,34.56,33.19,34.31,893400,20.2873357013515,21.1247460632331,20.2873357013515,20.9719339534007,1461598.82384283,0.0,1.0
1997-12-24,33.13,33.75,33.06,33.63,117100,20.2506607949917,20.6296348273761,20.2078734042386,20.5562850146565,191575.131264826,0.0,1.0
1997-12-26,32.69,33.38,32.56,33.25,91200,19.9817114816866,20.4034729048241,19.9022491845738,20.3240106077112,149202.83493896,0.0,1.0
1997-12-29,33.38,33.5,32.75,32.75,613000,20.4279228423973,20.5013605518367,20.0423748678404,20.0423748678404,1001665.22841628,0.04,1.0
1997-12-30,35.0,35.44,33.94,34.0,221900,21.4193319198294,21.6886035211072,20.7706321531146,20.8073510078343,362593.008459335,0.0,1.0
1997-12-31,35.25,35.38,34.94,35.0,221200,21.5723271478282,21.6518846663875,21.3826130651097,21.4193319198294,361449.181934226,0.0,1.0
1998-01-02,35.0,35.25,34.88,35.0,316400,21.4193319198294,21.5723271478282,21.34589421039,21.4193319198294,517009.589348957,0.0,1.0
1998-01-05,35.69,35.69,34.75,35.13,740300,21.841598749106,21.841598749106,21.2663366918306,21.4988894383888,1209678.25219669,0.0,1.0
1998-01-06,35.38,35.56,35.25,35.44,93500,21.6518846663875,21.7620412305467,21.5723271478282,21.6886035211072,152782.542996611,0.0,1.0
1998-01-07,35.44,35.75,35.06,35.31,143400,21.6886035211072,21.8783176038257,21.4560507745491,21.6090460025479,234321.033857903,0.0,1.0
1998-01-08,35.69,35.94,34.25,35.56,280000,21.841598749106,21.9945939771048,20.960346235833,21.7620412305467,457530.610043325,0.0,1.0
1998-01-09,34.19,35.5,34.0,35.31,411400,20.9236273811133,21.725322375827,20.8073510078343,21.6090460025479,672243.189185086,0.0,1.0
1998-01-12,34.94,35.5,34.0,34.0,227900,21.3826130651097,21.725322375827,20.8073510078343,20.8073510078343,372397.235817406,0.0,1.0
1998-01-13,35.0,35.25,34.75,34.75,153400,21.4193319198294,21.5723271478282,21.2663366918306,21.2663366918306,250661.412788021,0.0,1.0
1998-01-14,34.63,35.0,34.38,35.0,195500,21.1928989823912,21.4193319198294,21.0399037543924,21.4193319198294,319454.408083821,0.0,1.0
1998-01-15,33.75,34.38,33.5,34.0,667300,20.6543557798355,21.0399037543924,20.5013605518367,20.8073510078343,1090393.48600682,0.0,1.0
1998-01-16,33.94,34.06,33.63,33.81,605000,20.7706321531146,20.844069862554,20.5809180703961,20.6910746345552,988592.925272182,0.0,1.0
1998-01-20,35.0,35.13,33.88,33.88,571300,21.4193319198294,21.4988894383888,20.7339132983949,20.7339132983949,933525.848277683,0.0,1.0
1998-01-21,34.88,35.13,34.5,35.06,323700,21.34589421039,21.4988894383888,21.1133414638318,21.4560507745491,528938.065967943,0.0,1.0
1998-01-22,34.44,34.94,34.44,34.88,155900,21.0766226091121,21.3826130651097,21.0766226091121,21.34589421039,254746.507520551,0.0,1.0
1998-01-23,34.75,35.06,34.5,34.5,234900,21.2663366918306,21.4560507745491,21.1133414638318,21.1133414638318,383835.501068489,0.0,1.0
1998-01-26,34.94,35.38,34.69,34.69,394500,21.3826130651097,21.6518846663875,21.2296178371109,21.2296178371109,644627.948793184,0.0,1.0
1998-01-27,35.25,35.75,34.81,34.88,363700,21.5723271478282,21.8783176038257,21.3030555465503,21.34589421039,594299.581688418,0.0,1.0
1998-01-28,36.25,36.38,35.5,36.25,267400,22.1843080598233,22.2638655783827,21.725322375827,22.1843080598233,436941.732591375,0.0,1.0
1998-01-29,35.88,37.44,35.69,36.44,177700,21.9578751223851,22.9125653450975,21.841598749106,22.3005844331024,290368.53358821,0.0,1.0
1998-01-30,35.13,35.81,35.0,35.75,333600,21.4988894383888,21.9150364585454,21.4193319198294,21.8783176038257,545115.04110876,0.0,1.0
1998-02-02,36.75,36.75,35.63,35.63,253600,22.4902985158209,22.4902985158209,21.8048798943863,21.8048798943863,414392.009667811,0.0,1.0
1998-02-03,37.75,37.75,36.31,36.75,215000,23.102279427816,23.102279427816,22.221026914543,22.4902985158209,351318.146997553,0.0,1.0
1998-02-04,37.06,37.63,36.63,37.56,104500,22.6800125985393,23.0288417183766,22.4168608063814,22.9860030545369,170756.959819741,0.0,1.0
1998-02-05,37.13,37.38,36.63,37.0,216600,22.722851262379,22.8758464903778,22.4168608063814,22.6432937438196,353932.607626372,0.0,1.0
1998-02-06,37.88,38.19,37.13,37.13,175700,23.1818369463754,23.3715510290938,22.722851262379,22.722851262379,287100.457802186,0.0,1.0
1998-02-09,37.0,37.94,36.63,37.94,376900,22.6432937438196,23.2185558010951,22.4168608063814,23.2185558010951,615868.881876176,0.0,1.0
1998-02-10,38.44,38.69,36.88,37.06,664500,23.5245462570926,23.6775414850914,22.5698560343802,22.6800125985393,1085818.17990639,0.0,1.0
1998-02-11,38.5,38.88,38.31,38.44,170200,23.5612651118123,23.7938178583705,23.4449887385333,23.5245462570926,278113.249390621,0.0,1.0
1998-02-12,38.81,39.0,38.0,38.31,147600,23.7509791945308,23.8672555678099,23.2552746558148,23.4449887385333,241183.993008553,0.0,1.0
1998-02-13,38.75,38.88,38.25,38.81,321100,23.7142603398111,23.7938178583705,23.4082698838135,23.7509791945308,524689.567446113,0.0,1.0
1998-02-17,38.75,39.5,38.31,38.75,203400,23.7142603398111,24.1732460238075,23.4449887385333,23.7142603398111,332363.307438615,0.0,1.0
1998-02-18,39.25,39.44,38.63,38.88,337700,24.0202507958087,24.1365271690877,23.6408226303717,23.7938178583705,551814.596470109,0.0,1.0
1998-02-19,39.13,39.25,38.88,39.0,225500,23.9468130863693,24.0202507958087,23.7938178583705,23.8672555678099,368475.544874177,0.0,1.0
1998-02-20,39.06,39.63,39.0,39.63,285600,23.9039744225296,24.2528035423668,23.8672555678099,24.2528035423668,466681.222244191,0.0,1.0
1998-02-23,39.25,39.5,39.06,39.44,193800,24.0202507958087,24.1732460238075,23.9039744225296,24.1365271690877,316676.543665701,0.0,1.0
1998-02-24,36.31,38.31,36.13,38.31,1706000,22.221026914543,23.4449887385333,22.1108703503839,23.4449887385333,2787668.64547826,0.0,1.0
1998-02-25,36.19,36.69,36.0,36.44,945000,22.1475892051036,22.4535796611012,22.0313128318245,22.3005844331024,1544165.80889622,0.0,1.0
1998-02-26,35.94,36.19,35.38,36.13,730200,21.9945939771048,22.1475892051036,21.6518846663875,22.1108703503839,1193174.46947727,0.0,1.0
1998-02-27,35.63,36.0,35.25,35.94,461300,21.8048798943863,22.0313128318245,21.5723271478282,21.9945939771048,753781.680046378,0.0,1.0
1998-03-02,35.63,35.94,35.56,35.75,367900,21.8048798943863,21.9945939771048,21.7620412305467,21.8783176038257,601162.540839069,0.0,1.0
1998-03-03,35.75,35.94,35.56,35.63,283000,21.8783176038257,21.9945939771048,21.7620412305467,21.8048798943863,462432.723722361,0.0,1.0
1998-03-04,35.88,36.13,35.69,35.75,833900,21.9578751223851,22.1108703503839,21.841598749106,21.8783176038257,1362624.1989826,0.0,1.0
1998-03-05,34.94,36.0,34.94,35.94,284900,21.3826130651097,22.0313128318245,21.3826130651097,21.9945939771048,465537.395719083,0.0,1.0
1998-03-06,35.56,35.88,35.13,35.13,430900,21.7620412305467,21.9578751223851,21.4988894383888,21.4988894383888,704106.928098815,0.0,1.0
1998-03-09,35.88,36.06,35.5,35.56,457700,21.9578751223851,22.0680316865442,21.725322375827,21.7620412305467,747899.143631535,0.0,1.0
1998-03-10,36.31,36.88,36.0,36.0,474000,22.221026914543,22.5698560343802,22.0313128318245,22.0313128318245,774533.961287629,0.0,1.0
1998-03-11,36.25,36.75,36.25,36.25,269300,22.1843080598233,22.4902985158209,22.1843080598233,22.1843080598233,440046.404588098,0.0,1.0
1998-03-12,36.5,37.0,36.44,36.44,459600,22.3373032878221,22.6432937438196,22.3005844331024,22.3005844331024,751003.815628257,0.0,1.0
1998-03-13,36.25,36.75,36.19,36.44,200000,22.1843080598233,22.4902985158209,22.1475892051036,22.3005844331024,326807.578602375,0.0,1.0
1998-03-16,36.06,36.31,35.63,36.25,835000,22.0680316865442,22.221026914543,21.8048798943863,22.1843080598233,1364421.64066492,0.0,1.0
1998-03-17,36.13,36.5,36.06,36.38,183300,22.1108703503839,22.3373032878221,22.0680316865442,22.2638655783827,299519.145789076,0.0,1.0
1998-03-18,36.06,36.38,35.88,36.25,155400,22.0680316865442,22.2638655783827,21.9578751223851,22.1843080598233,253929.488574046,0.0,1.0
1998-03-19,36.06,36.25,35.94,36.19,923100,22.0680316865442,22.1843080598233,21.9945939771048,22.1475892051036,1508380.37903926,0.0,1.0
1998-03-20,36.19,36.31,36.0,36.13,740700,22.1475892051036,22.221026914543,22.0313128318245,22.1108703503839,1210331.86735389,0.0,1.0
1998-03-23,36.25,36.31,36.0,36.25,509600,22.1843080598233,22.221026914543,22.0313128318245,22.1843080598233,832705.710278851,0.0,1.0
1998-03-24,37.25,37.25,36.25,36.25,695000,22.7962889718184,22.7962889718184,22.1843080598233,22.1843080598233,1135656.33564325,0.0,1.0
1998-03-25,37.0,37.38,36.75,37.19,600800,22.6432937438196,22.8758464903778,22.4902985158209,22.7595701170987,981729.966121536,0.0,1.0
1998-03-26,36.56,37.0,36.5,36.88,460600,22.3740221425418,22.6432937438196,22.3373032878221,22.5698560343802,752637.853521269,0.0,1.0
1998-03-27,36.63,36.88,36.5,36.56,333100,22.4413400428613,22.5945023418161,22.3616956474047,22.3984545991539,543704.296476776,0.04,1.0
1998-03-30,37.06,37.25,36.94,37.0,318000,22.7047791970636,22.8211825442692,22.6312612935652,22.6680202453144,519057.238906078,0.0,1.0
1998-03-31,36.94,37.25,36.88,37.06,289900,22.6312612935652,22.8211825442692,22.5945023418161,22.7047791970636,473190.860248027,0.0,1.0
1998-04-01,36.75,37.13,36.44,36.94,614400,22.5148579463596,22.7476646407709,22.3249366956556,22.6312612935652,1002857.75969778,0.0,1.0
1998-04-02,36.88,37.06,36.75,36.94,403700,22.5945023418161,22.7047791970636,22.5148579463596,22.6312612935652,658941.532535799,0.0,1.0
1998-04-03,36.94,37.19,36.81,36.88,533300,22.6312612935652,22.7844235925201,22.5516168981087,22.5945023418161,870481.841222052,0.0,1.0
1998-04-06,36.13,37.19,36.13,37.13,243900,22.1350154449516,22.7844235925201,22.1350154449516,22.7476646407709,398107.108708153,0.0,1.0
1998-04-07,36.0,36.25,35.69,36.19,289600,22.0553710494951,22.2085333484499,21.8654497987911,22.1717743967008,472701.183607549,0.0,1.0
1998-04-08,36.38,36.5,35.94,36.13,402600,22.2881777439064,22.3616956474047,22.0186120977459,22.1350154449516,657146.051520717,0.0,1.0
1998-04-09,36.69,37.0,36.38,36.38,184100,22.4780989946104,22.6680202453144,22.2881777439064,22.2881777439064,300498.231706318,0.0,1.0
1998-04-13,36.31,36.75,36.13,36.44,265200,22.2452923001991,22.5148579463596,22.1350154449516,22.3249366956556,432874.150182051,0.0,1.0
1998-04-14,37.06,37.19,36.13,36.19,403600,22.7047791970636,22.7844235925201,22.1350154449516,22.1717743967008,658778.306988972,0.0,1.0
1998-04-15,37.88,38.19,37.0,37.19,361100,23.2071515376354,23.3970727883394,22.6680202453144,22.7844235925201,589407.449588004,0.0,1.0
1998-04-16,37.19,37.88,37.06,37.88,168000,22.7844235925201,23.2071515376354,22.7047791970636,23.2071515376354,274218.918667362,0.0,1.0
1998-04-17,37.06,37.31,36.69,37.25,105100,22.7047791970636,22.8579414960184,22.4780989946104,22.8211825442692,171550.049713927,0.0,1.0
1998-04-20,36.56,37.19,36.5,37.13,76700,22.3984545991539,22.7844235925201,22.3616956474047,22.7476646407709,125193.994415397,0.0,1.0
1998-04-21,37.0,37.06,36.44,36.56,167200,22.6680202453144,22.7047791970636,22.3249366956556,22.3984545991539,272913.114292756,0.0,1.0
1998-04-22,37.19,37.44,36.94,37.25,297900,22.7844235925201,22.9375858914749,22.6312612935652,22.8211825442692,486248.903994091,0.0,1.0
1998-04-23,36.94,37.31,36.75,37.19,113800,22.6312612935652,22.8579414960184,22.5148579463596,22.7844235925201,185750.672287773,0.0,1.0
1998-04-24,36.13,37.25,35.81,37.19,503500,22.1350154449516,22.8211825442692,21.9389677022894,22.7844235925201,821840.628267959,0.0,1.0
1998-04-27,36.0,36.31,35.94,36.0,500900,22.0553710494951,22.2452923001991,22.0186120977459,22.0553710494951,817596.764050488,0.0,1.0
1998-04-28,35.88,36.25,35.25,36.13,159800,21.9818531459968,22.2085333484499,21.5958841526306,22.1350154449516,260834.423827646,0.0,1.0
1998-04-29,35.69,35.88,35.38,35.88,264900,21.8654497987911,21.9818531459968,21.6755285480871,21.9818531459968,432384.473541574,0.0,1.0
1998-04-30,36.63,36.94,35.63,35.88,216000,22.4413400428613,22.6312612935652,21.8286908470419,21.9818531459968,352567.181143751,0.0,1.0
1998-05-01,35.88,36.75,35.81,36.63,378000,21.9818531459968,22.5148579463596,21.9389677022894,22.4413400428613,616992.567001565,0.0,1.0
1998-05-04,36.75,36.81,36.0,36.13,204700,22.5148579463596,22.5516168981087,22.0553710494951,22.1350154449516,334122.694352435,0.0,1.0
1998-05-05,36.38,37.06,36.38,36.56,393500,22.2881777439064,22.7047791970636,22.2881777439064,22.3984545991539,642292.526759568,0.0,1.0
1998-05-06,36.31,36.44,36.19,36.38,329300,22.2452923001991,22.3249366956556,22.1717743967008,22.2881777439064,537501.725697396,0.0,1.0
1998-05-07,37.75,38.56,37.19,37.19,619000,23.1275071421789,23.6237529907925,22.7844235925201,22.7844235925201,1010366.13485177,0.0,1.0
1998-05-08,37.5,38.25,37.38,37.75,327500,22.974344843224,23.4338317400885,22.9008269397257,23.1275071421789,534563.665854533,0.0,1.0
1998-05-11,38.56,38.75,37.44,37.5,354200,23.6237529907925,23.7401563379982,22.9375858914749,22.974344843224,578144.886857024,0.0,1.0
1998-05-12,39.5,39.63,38.44,38.56,572400,24.1996432348627,24.2792876303192,23.5502350872942,23.6237529907925,934303.030030942,0.0,1.0
1998-05-13,40.75,40.88,39.13,39.38,883200,24.9654547296368,25.0450991250933,23.9729630324095,24.1261253313643,1441608.02956556,0.0,1.0
1998-05-14,40.63,41.19,39.88,40.0,909500,24.8919368261385,25.2350203757973,24.432449929274,24.5059678327723,1484536.34838075,0.0,1.0
1998-05-15,40.56,40.69,39.75,40.5,578700,24.8490513824311,24.9286957778876,24.3528055338175,24.812292430682,944586.23948097,0.0,1.0
1998-05-18,43.0,43.0,40.0,40.56,1840900,26.3439154202302,26.3439154202302,24.5059678327723,24.8490513824311,3004819.09151636,0.0,1.0
1998-05-19,42.88,44.5,42.75,44.25,1507900,26.2703975167319,27.2628892139592,26.1907531212754,27.1097269150044,2461278.02058641,0.0,1.0
1998-05-20,42.62,43.0,42.56,43.0,1074100,26.1111087258189,26.3439154202302,26.0743497740697,26.3439154202302,1753205.59845604,0.0,1.0
1998-05-21,42.38,42.75,42.06,42.5,384700,25.9640729188223,26.1907531212754,25.7680251761601,26.0375908223206,627928.678638895,0.0,1.0
1998-05-22,42.0,42.75,41.19,42.31,614700,25.7312662244109,26.1907531212754,25.2350203757973,25.9211874751149,1003347.43633826,0.0,1.0
1998-05-26,41.88,42.25,41.69,42.0,418000,25.6577483209126,25.8844285233658,25.5413449737069,25.7312662244109,682282.785731891,0.0,1.0
1998-05-27,42.0,42.19,41.31,41.5,354800,25.7312662244109,25.8476695716166,25.3085382792956,25.4249416265013,579124.240137979,0.0,1.0
1998-05-28,42.06,42.19,41.81,41.81,644600,25.7680251761601,25.8476695716166,25.6148628772053,25.6148628772053,1052151.87483918,0.0,1.0
1998-05-29,42.06,42.19,41.88,42.0,848800,25.7680251761601,25.8476695716166,25.6577483209126,25.7312662244109,1385458.44145748,0.0,1.0
1998-06-01,41.81,42.5,41.25,41.25,855100,25.6148628772053,26.0375908223206,25.2717793275465,25.2717793275465,1395741.65090751,0.0,1.0
1998-06-02,41.5,42.19,41.25,41.81,631900,25.4249416265013,25.8476695716166,25.2717793275465,25.6148628772053,1031422.2303923,0.0,1.0
1998-06-03,41.0,41.44,40.69,41.25,618600,25.1186170285916,25.3881826747521,24.9286957778876,25.2717793275465,1009713.23266447,0.0,1.0
1998-06-04,40.5,40.94,40.5,40.5,862100,24.812292430682,25.0818580768425,24.812292430682,24.812292430682,1407167.43918532,0.0,1.0
1998-06-05,40.44,40.75,40.06,40.06,703600,24.7755334789328,24.9654547296368,24.5427267845215,24.5427267845215,1148454.94746641,0.0,1.0
1998-06-08,40.5,40.5,40.13,40.44,499500,24.812292430682,24.812292430682,24.5856122282288,24.7755334789328,815311.606394926,0.0,1.0
1998-06-09,40.25,40.5,39.81,40.5,304100,24.6591301317271,24.812292430682,24.3895644855667,24.812292430682,496368.887897293,0.0,1.0
1998-06-10,40.62,42.19,40.19,40.44,463000,24.8858103341803,25.8476695716166,24.622371179978,24.7755334789328,755734.281803505,0.0,1.0
1998-06-11,40.5,40.88,40.5,40.75,493300,24.812292430682,25.0450991250933,24.812292430682,24.9654547296368,805191.622491726,0.0,1.0
1998-06-12,40.56,40.69,40.13,40.5,241000,24.8490513824311,24.9286957778876,24.5856122282288,24.812292430682,393373.567850205,0.0,1.0
1998-06-15,39.63,40.44,39.63,40.38,158300,24.2792876303192,24.7755334789328,24.2792876303192,24.7387745271837,258386.040625259,0.0,1.0
1998-06-16,39.75,40.38,39.0,39.69,314900,24.3528055338175,24.7387745271837,23.893318636953,24.3160465820683,513997.246954479,0.0,1.0
1998-06-17,40.56,40.63,39.75,39.75,219800,24.8490513824311,24.8919368261385,24.3528055338175,24.3528055338175,358769.751923133,0.0,1.0
1998-06-18,39.94,40.38,39.69,40.38,227300,24.4692088810232,24.7387745271837,24.3160465820683,24.7387745271837,371011.667935068,0.0,1.0
1998-06-19,39.5,39.94,39.06,39.5,462000,24.1996432348627,24.4692088810232,23.9300775887022,24.1996432348627,754102.026335246,0.0,1.0
1998-06-22,40.31,41.0,39.25,39.25,428000,24.6958890834763,25.1186170285916,24.0464809359078,24.0464809359078,698605.340414472,0.0,1.0
1998-06-23,40.13,40.38,39.38,40.38,1028600,24.5856122282288,24.7387745271837,24.1261253313643,24.7387745271837,1678937.9746503,0.0,1.0
1998-06-24,40.75,40.94,39.94,40.06,256800,24.9654547296368,25.0818580768425,24.4692088810232,24.5427267845215,419163.204248683,0.0,1.0
1998-06-25,41.19,41.38,40.63,40.75,530400,25.2350203757973,25.351423723003,24.8919368261385,24.9654547296368,865748.300364102,0.0,1.0
1998-06-26,41.69,41.88,41.0,41.13,327200,25.5658509415397,25.6823659734153,25.1427174047284,25.2224382160117,533562.056322404,0.04,1.0
1998-06-29,41.56,42.13,41.25,41.94,234300,25.4861301302564,25.8356752258832,25.2960266571963,25.7191601940076,382070.873460695,0.0,1.0
1998-06-30,41.44,41.69,40.94,41.69,486100,25.4125416890719,25.5658509415397,25.1059231841362,25.5658509415397,792678.837342054,0.0,1.0
1998-07-01,42.06,42.06,41.25,41.44,216500,25.7927486351922,25.7927486351922,25.2960266571963,25.4125416890719,353044.575775673,0.0,1.0
1998-07-02,42.06,42.13,41.75,41.94,377700,25.7927486351922,25.8356752258832,25.602645162132,25.7191601940076,615911.94582204,0.0,1.0
1998-07-06,41.56,42.31,41.5,42.25,312700,25.4861301302564,25.94605788766,25.4493359096641,25.9092636670677,509917.038545281,0.0,1.0
1998-07-07,41.56,42.13,41.44,41.75,313600,25.4861301302564,25.8356752258832,25.4125416890719,25.602645162132,511384.660338344,0.0,1.0
1998-07-08,41.25,41.5,41.19,41.38,303900,25.2960266571963,25.4493359096641,25.259232436604,25.3757474684796,495566.958790888,0.0,1.0
1998-07-09,39.88,40.56,39.81,40.31,423700,24.4558919536724,24.872893120385,24.4129653629814,24.7195838679172,690923.726356366,0.0,1.0
1998-07-10,39.44,40.0,39.19,40.0,389100,24.186067669329,24.529480394857,24.0327584168612,24.529480394857,634501.821867505,0.0,1.0
1998-07-13,38.94,39.5,38.56,39.5,541700,23.8794491643933,24.2228618899213,23.6464191006422,24.2228618899213,883345.250335716,0.0,1.0
1998-07-14,39.63,39.63,38.69,39.0,1163400,24.3025827012046,24.3025827012046,23.7261399119254,23.9162433849856,1897145.77116591,0.0,1.0
1998-07-15,39.44,39.5,39.06,39.38,635800,24.186067669329,24.2228618899213,23.9530376055779,24.1492734487367,1036793.26225484,0.0,1.0
1998-07-16,39.5,39.5,39.0,39.44,148500,24.2228618899213,24.2228618899213,23.9162433849856,24.186067669329,242157.59585537,0.0,1.0
1998-07-17,38.88,39.5,38.81,39.44,83800,23.842654943801,24.2228618899213,23.79972835311,24.186067669329,136651.895842963,0.0,1.0
1998-07-20,38.69,39.13,38.38,39.0,96100,23.7261399119254,23.9959641962689,23.5360364388653,23.9162433849856,156709.393681489,0.0,1.0
1998-07-21,38.25,39.5,38.25,39.0,189000,23.456315627582,24.2228618899213,23.456315627582,23.9162433849856,308200.576543198,0.0,1.0
1998-07-22,36.69,38.25,36.56,38.25,349800,22.4996658921826,23.456315627582,22.4199450808993,23.456315627582,570415.670237093,0.0,1.0
1998-07-23,34.75,36.69,34.56,36.63,482600,21.309986093032,22.4996658921826,21.1934710611565,22.4628716715903,786971.419257923,0.0,1.0
1998-07-24,33.63,34.81,32.81,34.81,732600,20.623160641976,21.3467803136243,20.1203062938815,21.3467803136243,1194644.13955316,0.0,1.0
1998-07-27,34.5,34.5,33.63,33.88,436900,21.1566768405642,21.1566768405642,20.623160641976,20.7764698944439,712448.845987952,0.0,1.0
1998-07-28,34.06,34.5,33.06,34.5,229000,20.8868525562207,21.1566768405642,20.2736155463493,21.1566768405642,373428.211790436,0.0,1.0
1998-07-29,34.0,34.63,33.69,34.25,225800,20.8500583356285,21.2363976518475,20.6599548625683,21.0033675880963,368210.000970656,0.0,1.0
1998-07-30,35.38,35.63,34.5,34.5,542100,21.696325409251,21.8496346617189,21.1566768405642,21.1566768405642,883997.526688189,0.0,1.0
1998-07-31,34.38,35.38,33.94,35.38,609400,21.0830883993796,21.696325409251,20.8132641150362,21.696325409251,993743.022991666,0.0,1.0
1998-08-03,34.25,34.69,33.94,34.25,335200,21.0033675880963,21.2731918724397,20.8132641150362,21.0033675880963,546607.583371852,0.0,1.0
1998-08-04,32.44,33.81,32.31,33.75,340700,19.893408600229,20.7335433037529,19.8136877889458,20.6967490831606,555576.383218348,0.0,1.0
1998-08-05,32.44,32.5,31.88,32.44,424000,19.893408600229,19.9302028208213,19.549995874701,19.893408600229,691412.93362072,0.0,1.0
1998-08-06,33.25,33.5,32.0,32.0,269700,20.3901305782249,20.5434398306927,19.6235843158856,19.6235843158856,439797.3306545,0.0,1.0
1998-08-07,33.63,35.5,33.0,34.5,473300,20.623160641976,21.7699138504356,20.236821325757,21.1566768405642,771805.994062941,0.0,1.0
1998-08-10,34.56,34.63,33.0,33.5,318700,21.1934710611565,21.2363976518475,20.236821325757,20.5434398306927,519701.183832365,0.0,1.0
1998-08-11,34.06,34.31,33.0,34.31,435100,20.8868525562207,21.0401618086886,20.236821325757,21.0401618086886,709513.602401829,0.0,1.0
1998-08-12,34.88,35.13,33.69,33.69,697800,21.3897069043153,21.5430161567832,20.6599548625683,20.6599548625683,1137896.09688806,0.0,1.0
1998-08-13,35.5,36.94,35.25,36.94,1016400,21.7699138504356,22.6529751446505,21.6166045979677,22.6529751446505,1657434.21163231,0.0,1.0
1998-08-14,35.19,36.06,35.13,35.25,441500,21.5798103773755,22.1133265759636,21.5430161567832,21.6166045979677,719950.024041384,0.0,1.0
1998-08-17,34.88,35.44,34.44,35.0,345600,21.3897069043153,21.7331196298433,21.1198826199719,21.4632953454999,563566.768536134,0.0,1.0
1998-08-18,35.88,35.94,34.31,34.81,317600,22.0029439141867,22.039738134779,21.0401618086886,21.3467803136243,517907.423863068,0.0,1.0
1998-08-19,36.19,36.69,35.94,36.19,344400,22.1930473872469,22.4996658921826,22.039738134779,22.1930473872469,561609.939478716,0.0,1.0
1998-08-20,35.5,36.44,35.5,36.44,466500,21.7699138504356,22.3463566397147,21.7699138504356,22.3463566397147,760717.296070909,0.0,1.0
1998-08-21,35.38,35.63,34.0,35.38,190600,21.696325409251,21.8496346617189,20.8500583356285,21.696325409251,310809.681953088,0.0,1.0
1998-08-24,36.56,36.63,35.31,35.31,503200,22.4199450808993,22.4628716715903,21.65339881856,21.65339881856,820563.65141025,0.0,1.0
1998-08-25,36.69,37.0,36.44,36.5,460500,22.4996658921826,22.6897693652427,22.3463566397147,22.383150860307,750933.150783823,0.0,1.0
1998-08-26,36.56,37.06,36.13,36.44,353000,22.4199450808993,22.726563585835,22.1562531666546,22.3463566397147,575633.881056873,0.0,1.0
1998-08-27,34.19,36.44,34.19,36.44,234300,20.966573367504,22.3463566397147,20.966573367504,22.3463566397147,382070.873460695,0.0,1.0
1998-08-28,32.69,34.56,32.63,34.13,255700,20.0467178526969,21.1934710611565,20.0099236321046,20.9297791469117,416967.658317966,0.0,1.0
1998-08-31,28.88,32.81,28.69,32.75,728700,17.7102848450868,20.1203062938815,17.5937698132112,20.0835120732892,1188284.44511655,0.0,1.0
1998-09-01,31.06,31.44,29.38,29.38,581500,19.0471415266065,19.2801715903576,18.0169033500225,18.0169033500225,948246.747406716,0.0,1.0
1998-09-02,31.69,31.94,30.94,31.19,210700,19.4334808428255,19.5867900952933,18.9735530854219,19.1268623378898,343586.568664824,0.0,1.0
1998-09-03,30.81,31.63,30.19,31.44,316300,18.8938322741386,19.3966866222332,18.5136253280183,19.2801715903576,515787.525717532,0.0,1.0
1998-09-04,30.0,30.88,29.25,30.81,365300,18.3971102961428,18.9367588648296,17.9371825387392,18.8938322741386,595691.378895396,0.0,1.0
1998-09-08,31.88,32.06,29.44,30.0,338700,19.549995874701,19.6603785364779,18.0536975706148,18.3971102961428,552315.001455986,0.0,1.0
1998-09-09,31.06,32.0,30.38,31.75,203300,19.0471415266065,19.6235843158856,18.6301403598939,19.4702750634178,331519.456144085,0.0,1.0
1998-09-10,28.81,31.06,28.56,31.06,281900,17.6673582543958,19.0471415266065,17.5140490019279,19.0471415266065,459691.759404906,0.0,1.0
1998-09-11,30.19,30.5,28.81,28.81,207600,18.5136253280183,18.7037288010785,17.6673582543958,17.6673582543958,338531.426933164,0.0,1.0
1998-09-14,31.56,31.69,30.56,30.63,159200,19.3537600315422,19.4334808428255,18.7405230216708,18.7834496123618,259605.988284006,0.0,1.0
1998-09-15,31.94,32.31,31.56,32.0,471600,19.5867900952933,19.8136877889458,19.3537600315422,19.6235843158856,769033.819564933,0.0,1.0
1998-09-16,32.0,33.0,31.63,31.88,549200,19.6235843158856,20.236821325757,19.3966866222332,19.549995874701,895575.431944573,0.0,1.0
1998-09-17,31.38,31.75,30.75,31.75,589700,19.2433773697653,19.4702750634178,18.8570380535463,19.4702750634178,961618.412632402,0.0,1.0
1998-09-18,32.63,32.63,31.56,31.75,710900,20.0099236321046,20.0099236321046,19.3537600315422,19.4702750634178,1159258.14743153,0.0,1.0
1998-09-21,32.56,32.63,31.56,32.63,478400,19.9669970414136,20.0099236321046,19.3537600315422,20.0099236321046,780122.517556963,0.0,1.0
1998-09-22,32.5,32.94,32.0,32.56,193600,19.9302028208213,20.2000271051647,19.6235843158856,19.9669970414136,315701.754596631,0.0,1.0
1998-09-23,32.25,32.88,31.44,32.75,569100,19.7768935683535,20.1632328845725,19.2801715903576,20.0835120732892,928026.180480072,0.0,1.0
1998-09-24,31.88,32.19,30.75,32.0,240000,19.549995874701,19.7400993477612,18.8570380535463,19.6235843158856,391365.811483427,0.0,1.0
1998-09-25,30.81,31.75,30.81,31.75,158200,18.8938322741386,19.4702750634178,18.8938322741386,19.4702750634178,257975.297402825,0.0,1.0
1998-09-28,30.63,31.63,30.25,31.0,291500,18.8079790927566,19.4220169345051,18.5746447128922,19.0351730942036,474726.442217209,0.04,1.0
1998-09-29,29.31,30.69,28.75,30.56,538200,17.9974491416486,18.8448213632615,17.6535879502694,18.7649964438342,876493.211668274,0.0,1.0
1998-09-30,28.31,29.38,28.13,29.38,279000,17.3834112999001,18.040431790571,17.2728844883854,18.040431790571,454369.390664155,0.0,1.0
1998-10-01,27.19,28.38,27.06,28.38,620100,16.6956889171418,17.4263939488225,16.6158639977145,17.4263939488225,1009872.61344388,0.0,1.0
1998-10-02,28.44,28.56,27.25,27.69,245000,17.4632362193274,17.5369207603372,16.7325311876467,17.002707838016,398998.21043985,0.0,1.0
1998-10-05,28.44,28.63,27.5,28.38,427300,17.4632362193274,17.5799034092596,16.8860406480838,17.4263939488225,695885.450289583,0.0,1.0
1998-10-06,29.25,29.63,28.63,28.63,238600,17.9606068711437,18.1939412510081,17.5799034092596,17.5799034092596,388575.400044686,0.0,1.0
1998-10-07,28.44,29.38,28.25,29.38,860700,17.4632362193274,18.040431790571,17.3465690293952,18.040431790571,1401705.14173706,0.0,1.0
1998-10-08,27.5,28.38,26.5,28.38,453300,16.8860406480838,17.4263939488225,16.2720028063353,17.4263939488225,738228.117519935,0.0,1.0
1998-10-09,28.5,28.63,27.75,27.75,246300,17.5000784898323,17.5799034092596,17.0395501085209,17.0395501085209,401115.343801368,0.0,1.0
1998-10-12,29.0,29.25,28.75,28.75,298700,17.8070974107066,17.9606068711437,17.6535879502694,17.6535879502694,486452.103911767,0.0,1.0
1998-10-13,28.56,29.19,28.19,29.0,355000,17.5369207603372,17.9237646006388,17.3097267588903,17.8070974107066,578140.264106722,0.0,1.0
1998-10-14,30.0,30.94,28.44,28.56,312100,18.4211352524551,18.9983308236986,17.4632362193274,17.5369207603372,508274.86317664,0.0,1.0
1998-10-15,31.5,31.63,29.38,30.0,624400,19.3421920150778,19.4220169345051,18.040431790571,18.4211352524551,1016875.43917813,0.0,1.0
1998-10-16,31.06,31.69,31.06,31.69,289500,19.0720153647085,19.45885920501,19.0720153647085,19.45885920501,471469.31396872,0.0,1.0
1998-10-19,31.81,32.0,31.13,31.19,191500,19.5325437460198,19.6492109359521,19.1149980136309,19.1518402841358,311870.029792781,0.0,1.0
1998-10-20,32.56,33.0,31.81,31.81,218200,19.9930721273312,20.2632487777006,19.5325437460198,19.5325437460198,355352.691910103,0.0,1.0
1998-10-21,32.69,32.69,31.06,32.56,381300,20.0728970467585,20.0728970467585,19.0720153647085,19.9930721273312,620971.500574347,0.0,1.0
1998-10-22,33.5,34.06,32.31,32.56,163000,20.5702676985748,20.914128889954,19.8395626668941,19.9930721273312,265455.952251819,0.0,1.0
1998-10-23,33.38,33.75,33.0,33.5,278600,20.496583157565,20.7237771590119,20.2632487777006,20.5702676985748,453717.965014458,0.0,1.0
1998-10-26,32.56,33.31,32.56,33.19,293300,19.9930721273312,20.4536005086426,19.9930721273312,20.3799159676328,477657.857640849,0.0,1.0
1998-10-27,31.31,32.56,29.69,32.56,550400,19.2255248251456,19.9930721273312,18.230783521513,19.9930721273312,896361.693984054,0.0,1.0
1998-10-28,30.56,31.75,30.5,31.5,346600,18.7649964438342,19.4957014755149,18.7281541733293,19.3421920150778,564460.32546307,0.0,1.0
1998-10-29,30.63,30.88,30.44,30.81,331900,18.8079790927566,18.9614885531937,18.6913119028244,18.9185059042713,540520.432836679,0.0,1.0
1998-10-30,31.06,31.88,30.63,30.75,348600,19.0720153647085,19.5755263949422,18.8079790927566,18.8816636337664,567717.453711557,0.0,1.0
1998-11-02,31.81,32.25,31.13,31.13,297500,19.5325437460198,19.8027203963892,19.1149980136309,19.1149980136309,484497.826962676,0.0,1.0
1998-11-03,32.38,32.44,31.81,31.81,215400,19.8825453158165,19.9193875863214,19.5325437460198,19.5325437460198,350792.712362219,0.0,1.0
1998-11-04,34.56,35.19,32.56,32.63,908100,21.2211478108282,21.6079916511298,19.9930721273312,20.0360547762536,1478899.08122624,0.0,1.0
1998-11-05,34.69,34.94,33.75,34.25,317300,21.3009727302555,21.4544821906927,20.7237771590119,21.0307960798862,516743.396622712,0.0,1.0
1998-11-06,33.75,34.63,33.5,34.63,184100,20.7237771590119,21.2641304597506,20.5702676985748,21.2641304597506,299818.655273373,0.0,1.0
1998-11-09,34.06,34.13,33.94,34.06,280800,20.914128889954,20.9571115388764,20.8404443489441,20.914128889954,457300.806087795,0.0,1.0
1998-11-10,34.13,34.25,33.81,34.06,337900,20.9571115388764,21.0307960798862,20.7606194295168,20.914128889954,550291.817582143,0.0,1.0
1998-11-11,35.06,35.94,34.06,34.06,561300,21.5281667317025,22.0685200324412,20.914128889954,20.914128889954,914113.042938316,0.0,1.0
1998-11-12,35.06,35.13,34.69,35.13,436900,21.5281667317025,21.5711493806249,21.3009727302555,21.5711493806249,711519.665882327,0.0,1.0
1998-11-13,35.75,36.25,35.06,35.06,893300,21.9518528425089,22.2588717633832,21.5281667317025,21.5281667317025,1454796.33218742,0.0,1.0
1998-11-16,36.13,36.25,35.25,35.25,768600,22.1851872223734,22.2588717633832,21.6448339216347,21.6448339216347,1251714.38589416,0.0,1.0
1998-11-17,35.75,35.88,34.94,35.19,323100,21.9518528425089,22.0316777619362,21.4544821906927,21.6079916511298,526189.06854333,0.0,1.0
1998-11-18,35.44,36.19,35.0,35.75,395200,21.7615011115669,22.2220294928783,21.4913244611976,21.9518528425089,643608.541901342,0.0,1.0
1998-11-19,35.25,35.81,34.81,35.69,200400,21.6448339216347,21.9886951130139,21.3746572712653,21.915010572004,326364.250498555,0.0,1.0
1998-11-20,35.81,35.81,35.0,35.25,705600,21.9886951130139,21.9886951130139,21.4913244611976,21.6448339216347,1149114.84606677,0.0,1.0
1998-11-23,36.13,36.19,35.75,35.81,404100,22.1851872223734,22.2220294928783,21.9518528425089,21.9886951130139,658102.762607115,0.0,1.0
1998-11-24,33.94,36.13,33.44,36.13,450600,20.8404443489441,22.1851872223734,20.5334254280699,22.1851872223734,733830.994384477,0.0,1.0
1998-11-25,33.75,34.0,33.38,33.94,452200,20.7237771590119,20.8772866194491,20.496583157565,20.8404443489441,736436.696983267,0.0,1.0
1998-11-27,34.63,34.75,34.0,34.0,117200,21.2641304597506,21.3378150007604,20.8772866194491,20.8772866194491,190867.71536143,0.0,1.0
1998-11-30,34.38,34.81,34.13,34.5,318400,21.1106209993135,21.3746572712653,20.9571115388764,21.1843055403233,518534.81715938,0.0,1.0
1998-12-01,33.31,34.38,32.06,34.38,711000,20.4536005086426,21.1106209993135,19.686053206457,21.1106209993135,1157909.09233769,0.0,1.0
1998-12-02,31.38,33.31,31.38,33.31,777700,19.268507474068,20.4536005086426,19.268507474068,20.4536005086426,1266534.31942478,0.0,1.0
1998-12-03,30.75,32.25,30.63,31.38,674700,18.8816636337664,19.8027203963892,18.8079790927566,19.268507474068,1098792.21462762,0.0,1.0
1998-12-04,30.44,31.94,29.75,31.25,1363600,18.6913119028244,19.6123686654471,18.2676257920179,19.1886825546407,2220710.03981951,0.0,1.0
1998-12-07,30.81,31.38,29.0,29.94,1167500,18.9185059042713,19.268507474068,17.8070974107066,18.3842929819501,1901348.61505521,0.0,1.0
1998-12-08,30.31,30.81,30.19,30.81,650800,18.6114869833971,18.9185059042713,18.5378024423873,18.9185059042713,1059869.53205818,0.0,1.0
1998-12-09,30.69,30.81,30.31,30.31,714700,18.8448213632615,18.9185059042713,18.6114869833971,18.6114869833971,1163934.77959739,0.0,1.0
1998-12-10,30.13,30.31,29.69,30.25,442300,18.5009601718824,18.6114869833971,18.230783521513,18.5746447128922,720313.912153246,0.0,1.0
1998-12-11,27.5,30.13,26.5,30.13,2215200,16.8860406480838,18.5009601718824,16.2720028063353,18.5009601718824,3607595.24802594,0.0,1.0
1998-12-14,28.63,30.88,27.06,27.5,1693600,17.5799034092596,18.9614885531937,16.6158639977145,16.8860406480838,2758136.20082012,0.0,1.0
1998-12-15,29.13,30.06,28.69,28.69,641600,17.8869223301339,18.45797752296,17.6167456797645,17.6167456797645,1044886.74211513,0.0,1.0
1998-12-16,28.25,29.5,28.13,29.19,470800,17.3465690293952,18.1141163315808,17.2728844883854,17.9237646006388,766727.989694208,0.0,1.0
1998-12-17,27.5,28.31,27.5,28.25,460900,16.8860406480838,17.3834112999001,16.8860406480838,17.3465690293952,750605.204864191,0.0,1.0
1998-12-18,28.19,28.44,27.0,27.0,528900,17.3097267588903,17.4632362193274,16.5790217272096,16.5790217272096,861347.565312801,0.0,1.0
1998-12-21,27.0,28.94,27.0,28.44,484500,16.5790217272096,17.7702551402016,16.5790217272096,17.4632362193274,789039.318196354,0.0,1.0
1998-12-22,27.88,28.13,26.81,26.88,448900,17.1193750279482,17.2728844883854,16.4623545372773,16.5053371861997,731062.435373261,0.0,1.0
1998-12-23,28.0,28.25,27.38,27.5,497200,17.1930595689581,17.3465690293952,16.812356107074,16.8860406480838,809722.082574256,0.0,1.0
1998-12-24,28.19,28.5,27.94,28.13,151500,17.3097267588903,17.5000784898323,17.1562172984531,17.2728844883854,246727.464823009,0.0,1.0
1998-12-28,28.0,28.69,27.81,28.38,256800,17.1930595689581,17.6167456797645,17.0763923790258,17.4263939488225,418215.267105931,0.0,1.0
1998-12-29,28.94,29.25,27.94,28.13,445600,17.7948166538716,17.9854314832669,17.1799301074351,17.296758551258,724686.533771861,0.04,1.0
1998-12-30,28.13,29.13,28.13,28.94,340800,17.296758551258,17.9116450976945,17.296758551258,17.7948166538716,554248.587768068,0.0,1.0
1998-12-31,28.38,28.63,27.75,28.0,343100,17.4504801878672,17.6042018244763,17.0631016636122,17.2168233002213,557989.115208988,0.0,1.0
1999-01-04,28.38,29.38,28.31,28.56,381700,17.4504801878672,18.0653667343036,17.4074381296166,17.5611597662257,620764.923565348,0.0,1.0
1999-01-05,28.06,29.0,28.0,28.75,477400,17.2537164930075,17.8317098466578,17.2168233002213,17.6779882100486,776403.391433318,0.0,1.0
1999-01-06,29.69,29.94,28.56,28.63,525800,18.2559815636989,18.4097032003081,17.5611597662257,17.6042018244763,855117.09932057,0.0,1.0
1999-01-07,29.0,29.75,28.5,29.75,524500,17.8317098466578,18.2928747564851,17.5242665734395,18.2928747564851,853002.888158306,0.0,1.0
1999-01-08,28.56,29.0,27.88,29.0,267800,17.5611597662257,17.8317098466578,17.1430369146489,17.8317098466578,435527.499425729,0.0,1.0
1999-01-11,27.81,28.69,27.25,28.31,279200,17.0999948563984,17.6410950172625,16.7556583903939,17.4074381296166,454067.505002476,0.0,1.0
1999-01-12,26.88,27.88,26.75,27.56,837700,16.5281503682124,17.1430369146489,16.4482151171757,16.9462732197892,1362365.1466353,0.0,1.0
1999-01-13,27.0,27.13,25.94,26.56,322300,16.6019367537848,16.6818720048216,15.9501570145622,16.3313866733528,524161.736612817,0.0,1.0
1999-01-14,26.25,27.13,26.19,27.13,263800,16.1407718439575,16.6818720048216,16.1038786511713,16.6818720048216,429022.234311079,0.0,1.0
1999-01-15,26.69,27.0,26.38,27.0,287900,16.4113219243895,16.6019367537848,16.2207070949942,16.6019367537848,468216.456626839,0.0,1.0
1999-01-19,26.31,27.38,26.25,26.75,304400,16.1776650367437,16.8355936414307,16.1407718439575,16.4482151171757,495050.675224762,0.0,1.0
1999-01-20,25.56,26.5,25.5,26.5,464600,15.7165001269163,16.2944934805666,15.6796069341301,16.2944934805666,755586.543066443,0.0,1.0
1999-01-21,26.0,26.63,25.75,25.75,257600,15.9870502073483,16.3744287316033,15.8333285707392,15.8333285707392,418939.073383376,0.0,1.0
1999-01-22,25.13,25.94,25.13,25.94,815200,15.4520989119486,15.9501570145622,15.4520989119486,15.9501570145622,1325773.0303654,0.0,1.0
1999-01-25,25.0,25.44,24.88,25.13,683000,15.3721636609119,15.6427137413439,15.2983772753395,15.4520989119486,1110774.01832626,0.0,1.0
1999-01-26,25.13,26.13,25.0,25.5,443500,15.4520989119486,16.0669854583851,15.3721636609119,15.6796069341301,721271.269586672,0.0,1.0
1999-01-27,25.19,25.56,25.06,25.25,386000,15.4889921047348,15.7165001269163,15.4090568536981,15.525885297521,627758.083563597,0.0,1.0
1999-01-28,24.94,25.63,24.75,25.44,495400,15.3352704681257,15.7595421851668,15.2184420243028,15.6427137413439,805677.084449237,0.0,1.0
1999-01-29,24.81,25.31,24.81,25.25,400800,15.2553352170889,15.5627784903072,15.2553352170889,15.525885297521,651827.564487799,0.0,1.0
1999-02-01,24.56,25.06,24.38,25.06,425000,15.1016135804798,15.4090568536981,14.9909340021213,15.4090568536981,691184.418431422,0.0,1.0
1999-02-02,24.75,25.06,24.5,24.69,586600,15.2184420243028,15.4090568536981,15.0647203876936,15.1815488315166,953997.129063225,0.0,1.0
1999-02-03,24.81,25.13,24.5,24.63,443000,15.2553352170889,15.4520989119486,15.0647203876936,15.1446556387304,720458.111447342,0.0,1.0
1999-02-04,25.25,25.69,24.75,25.0,1275000,15.525885297521,15.796435377953,15.2184420243028,15.3721636609119,2073553.25529426,0.0,1.0
1999-02-05,25.13,25.75,24.81,25.5,1033200,15.4520989119486,15.8333285707392,15.2553352170889,15.6796069341301,1680309.97911375,0.0,1.0
1999-02-08,25.94,26.19,25.19,25.19,697800,15.9501570145622,16.1038786511713,15.4889921047348,15.4889921047348,1134843.49925046,0.0,1.0
1999-02-09,25.5,25.94,25.44,25.94,677900,15.6796069341301,15.9501570145622,15.6427137413439,15.9501570145622,1102479.80530508,0.0,1.0
1999-02-10,25.19,25.63,25.13,25.5,394600,15.4889921047348,15.7595421851668,15.4520989119486,15.6796069341301,641744.403560092,0.0,1.0
1999-02-11,25.94,26.19,25.13,25.13,569300,15.9501570145622,16.1038786511713,15.4520989119486,15.4520989119486,925861.85744237,0.0,1.0
1999-02-12,25.38,26.13,25.31,25.88,767000,15.6058205485577,16.0669854583851,15.5627784903072,15.913263821776,1247384.58573389,0.0,1.0
1999-02-16,25.63,26.25,25.38,25.38,420900,15.7595421851668,16.1407718439575,15.6058205485577,15.6058205485577,684516.521688909,0.0,1.0
1999-02-17,24.88,25.63,24.69,25.63,186100,15.2983772753395,15.7595421851668,15.1815488315166,15.7595421851668,302657.459459029,0.0,1.0
1999-02-18,26.13,26.19,24.88,25.13,451000,16.0669854583851,16.1038786511713,15.2983772753395,15.4520989119486,733468.641676637,0.0,1.0
1999-02-19,26.13,27.5,25.75,26.0,447400,16.0669854583851,16.9093800270031,15.8333285707392,15.9870502073483,727613.903073453,0.0,1.0
1999-02-22,26.75,26.94,25.81,26.06,362100,16.4482151171757,16.5650435609986,15.8702217635254,16.0239434001345,588889.124503571,0.0,1.0
1999-02-23,25.88,26.63,24.94,26.63,432500,15.913263821776,16.3744287316033,15.3352704681257,16.3744287316033,703381.790521386,0.0,1.0
1999-02-24,25.25,25.94,25.13,25.88,293800,15.525885297521,15.9501570145622,15.4520989119486,15.913263821776,477811.722670945,0.0,1.0
1999-02-25,25.0,25.31,24.63,25.19,270700,15.3721636609119,15.5627784903072,15.1446556387304,15.4889921047348,440243.816633848,0.0,1.0
1999-02-26,24.88,25.0,24.69,25.0,252500,15.2983772753395,15.3721636609119,15.1815488315166,15.3721636609119,410644.860362197,0.0,1.0
1999-03-01,24.94,24.94,24.56,24.75,226200,15.3352704681257,15.3352704681257,15.1016135804798,15.2184420243028,367872.742233382,0.0,1.0
1999-03-02,24.75,25.25,24.5,24.88,448800,15.2184420243028,15.525885297521,15.0647203876936,15.2983772753395,729890.745863579,0.0,1.0
1999-03-03,24.13,24.94,24.0,24.94,741700,14.8372123655121,15.3352704681257,14.7572771144754,15.3352704681257,1206238.78388373,0.0,1.0
1999-03-04,23.75,24.25,23.63,24.25,738800,14.6035554778663,14.9109987510845,14.5297690922939,14.9109987510845,1201522.46667561,0.0,1.0
1999-03-05,24.5,24.88,24.13,24.38,873100,15.0647203876936,15.2983772753395,14.8372123655121,14.9909340021213,1419936.74289994,0.0,1.0
1999-03-08,24.31,24.5,24.13,24.38,215400,14.9478919438707,15.0647203876936,14.8372123655121,14.9909340021213,350308.526423831,0.0,1.0
1999-03-09,23.81,24.19,23.63,24.19,672200,14.6404486706525,14.8741055582983,14.5297690922939,14.8741055582983,1093209.80251671,0.0,1.0
1999-03-10,23.44,23.88,23.38,23.88,416300,14.412940648471,14.683490728903,14.3760474556848,14.683490728903,677035.466807059,0.0,1.0
1999-03-11,23.38,24.31,22.88,23.44,461500,14.3760474556848,14.9478919438707,14.0686041824665,14.412940648471,750544.962602589,0.0,1.0
1999-03-12,26.31,26.38,23.31,23.5,898300,16.1776650367437,16.2207070949942,14.3330053974342,14.4498338412572,1460919.91312222,0.0,1.0
1999-03-15,25.56,26.25,25.38,26.25,465700,15.7165001269163,16.1407718439575,15.6058205485577,16.1407718439575,757375.490972971,0.0,1.0
1999-03-16,27.06,27.69,26.13,26.19,1296600,16.638829946571,17.026208470826,16.0669854583851,16.1038786511713,2108681.68691337,0.0,1.0
1999-03-17,27.63,28.0,27.0,27.13,554100,16.9893152780398,17.2168233002213,16.6019367537848,16.6818720048216,901141.850006707,0.0,1.0
1999-03-18,28.0,28.44,27.44,27.63,577300,17.2168233002213,17.4873733806533,16.8724868342169,16.9893152780398,938872.387671669,0.0,1.0
1999-03-19,27.94,28.38,27.75,28.25,439500,17.1799301074351,17.4504801878672,17.0631016636122,17.3705449368304,714766.004472023,0.0,1.0
1999-03-22,27.06,27.69,26.88,27.69,235300,16.638829946571,17.026208470826,16.5281503682124,17.026208470826,382672.220369208,0.0,1.0
1999-03-23,25.38,27.0,25.25,27.0,561600,15.6058205485577,16.6019367537848,15.525885297521,16.6019367537848,913339.222096675,0.0,1.0
1999-03-24,25.0,25.56,24.75,25.38,501100,15.3721636609119,15.7165001269163,15.2184420243028,15.6058205485577,814947.087237611,0.0,1.0
1999-03-25,25.44,25.88,25.0,25.75,455400,15.6427137413439,15.913263821776,15.3721636609119,15.8333285707392,740624.433302752,0.0,1.0
1999-03-26,26.13,26.38,25.13,25.44,132400,16.0669854583851,16.2207070949942,15.4520989119486,15.6427137413439,215324.275294871,0.0,1.0
1999-03-29,25.69,26.06,25.0,26.06,283400,15.8210308398105,16.048893097916,15.3960985206408,16.048893097916,460181.51874655,0.04,1.0
1999-03-30,24.94,26.44,24.75,25.63,258800,15.3591478841913,16.2829137954297,15.2421375354344,15.784080203361,420236.33398591,0.0,1.0
1999-03-31,25.38,26.31,25.06,25.06,257000,15.6301192181545,16.2028540831224,15.4330491570903,15.4330491570903,417313.515588792,0.0,1.0
1999-04-01,26.0,26.0,24.88,25.63,264200,16.0119424614664,16.0119424614664,15.3221972477417,15.784080203361,429004.789177272,0.0,1.0
1999-04-05,25.63,26.25,25.19,26.0,220300,15.784080203361,16.1659034466728,15.5131088693977,16.0119424614664,357720.496047511,0.0,1.0
1999-04-06,25.25,26.13,25.19,25.63,222100,15.5500595058472,16.0920021737738,15.5131088693977,15.784080203361,360643.314444633,0.0,1.0
1999-04-07,25.0,25.63,24.5,25.44,348300,15.3960985206408,15.784080203361,15.088176550228,15.6670698546041,565565.359842708,0.0,1.0
1999-04-08,26.31,26.88,25.56,26.25,464200,16.2028540831224,16.553885129393,15.7409711275032,16.1659034466728,753762.388857263,0.0,1.0
1999-04-09,25.38,27.06,25.19,26.5,673200,15.6301192181545,16.6647370387416,15.5131088693977,16.3198644318793,1093134.08052286,0.0,1.0
1999-04-12,26.44,26.69,24.75,25.5,236500,16.2829137954297,16.4368747806361,15.2421375354344,15.7040204910536,384025.861621592,0.0,1.0
1999-04-13,26.19,26.69,25.75,26.44,380900,16.1289528102233,16.4368747806361,15.85798147626,16.2829137954297,618500.848590547,0.0,1.0
1999-04-14,26.69,26.94,25.19,26.0,672200,16.4368747806361,16.5908357658425,15.5131088693977,16.0119424614664,1091510.29252446,0.0,1.0
1999-04-15,26.69,27.25,26.56,26.69,1222100,16.4368747806361,16.7817473874985,16.3568150683288,16.4368747806361,1984431.3128446,0.0,1.0
1999-04-16,26.38,27.0,26.19,26.75,139500,16.2459631589802,16.6277864022921,16.1289528102233,16.4738254170857,226518.425776795,0.0,1.0
1999-04-19,28.0,28.38,26.38,26.38,1045900,17.2436303431177,17.4776510406314,16.2459631589802,16.2459631589802,1698319.86752652,0.0,1.0
1999-04-20,27.94,28.44,27.88,28.0,372300,17.2066797066682,17.514601677081,17.1697290702186,17.2436303431177,604536.271804306,0.0,1.0
1999-04-21,28.25,28.38,27.25,28.0,391500,17.3975913283241,17.4776510406314,16.7817473874985,17.2436303431177,635713.001373587,0.0,1.0
1999-04-22,28.56,28.75,28.31,28.5,371400,17.5885029499801,17.7055132987369,17.4345419647737,17.5515523135305,603074.862605746,0.0,1.0
1999-04-23,28.56,28.75,28.25,28.25,202700,17.5885029499801,17.7055132987369,17.3975913283241,17.3975913283241,329141.827275672,0.0,1.0
1999-04-26,28.56,28.75,28.13,28.31,323200,17.5885029499801,17.7055132987369,17.323690055425,17.4345419647737,524808.281082868,0.0,1.0
1999-04-27,28.75,28.81,28.5,28.69,206400,17.7055132987369,17.7424639351865,17.5515523135305,17.6685626622874,335149.842869753,0.0,1.0
1999-04-28,29.06,29.38,28.81,28.81,195300,17.8964249203929,18.0934949814571,17.7424639351865,17.7424639351865,317125.796087513,0.0,1.0
1999-04-29,27.63,29.13,26.94,29.13,855100,17.0157680850122,17.9395339962507,16.5908357658425,17.9395339962507,1388501.11743181,0.0,1.0
1999-04-30,27.69,28.63,27.44,27.69,417700,17.0527187214618,17.6316120258379,16.8987577362554,17.0527187214618,678256.246931664,0.0,1.0
1999-05-03,30.19,30.31,27.56,27.69,345200,18.5923285735258,18.6662298464249,16.9726590091544,17.0527187214618,560531.617047669,0.0,1.0
1999-05-04,28.88,30.69,28.25,30.19,406100,17.7855730110443,18.9002505439387,17.3975913283241,18.5923285735258,659420.306150224,0.0,1.0
1999-05-05,29.69,29.81,28.31,29.5,218900,18.284406603113,18.3583078760121,17.4345419647737,18.1673962543562,355447.192849753,0.0,1.0
1999-05-06,28.94,29.31,27.44,29.25,337100,17.8225236474938,18.0503859055993,16.8987577362554,18.0134352691497,547378.934260628,0.0,1.0
1999-05-07,28.69,29.69,28.25,29.25,220900,17.6685626622874,18.284406603113,17.3975913283241,18.0134352691497,358694.768846552,0.0,1.0
1999-05-10,28.94,29.44,28.5,28.88,224100,17.8225236474938,18.1304456179066,17.5515523135305,17.7855730110443,363890.890441432,0.0,1.0
1999-05-11,29.5,29.63,28.63,28.94,226100,18.1673962543562,18.2474559666635,17.6316120258379,17.8225236474938,367138.466438231,0.0,1.0
1999-05-12,32.06,32.81,29.63,29.63,766700,19.7439567428698,20.205839698489,18.2474559666635,18.2474559666635,1244958.25837325,0.0,1.0
1999-05-13,31.63,32.81,31.38,32.63,371400,19.4791438483147,20.205839698489,19.3251828631083,20.0949877891404,603074.862605749,0.0,1.0
1999-05-14,32.31,33.0,31.88,31.88,1097400,19.8979177280762,20.3228500472459,19.6331048335212,19.6331048335212,1781944.94944412,0.0,1.0
1999-05-17,33.25,33.5,32.5,32.5,683700,20.4768110324523,20.6307720176587,20.0149280768331,20.0149280768331,1110183.85450605,0.0,1.0
1999-05-18,33.56,33.81,33.38,33.44,613700,20.6677226541082,20.8216836393146,20.5568707447596,20.5938213812091,996518.69461806,0.0,1.0
1999-05-19,34.06,34.38,33.81,33.94,462300,20.975644624521,21.1727146855852,20.8216836393146,20.901743351622,750677.191660305,0.0,1.0
1999-05-20,34.38,35.0,34.13,34.25,514400,21.1727146855852,21.5545379288971,21.0187537003788,21.0926549732779,835276.546376944,0.0,1.0
1999-05-21,34.38,35.19,34.25,34.38,580400,21.1727146855852,21.671548277654,21.0926549732779,21.1727146855852,942446.554271342,0.0,1.0
1999-05-24,34.88,35.75,34.5,34.5,429000,21.4806366559981,22.0164208845164,21.2466159584843,21.2466159584843,696605.051313584,0.0,1.0
1999-05-25,35.06,36.13,34.94,34.94,688300,21.5914885653467,22.2504415820301,21.5175872924476,21.5175872924476,1117653.27929869,0.0,1.0
1999-05-26,35.31,35.31,34.19,35.19,461800,21.7454495505531,21.7454495505531,21.0557043368284,21.671548277654,749865.297661103,0.0,1.0
1999-05-27,35.06,35.5,34.5,35.19,509900,21.5914885653467,21.8624598993099,21.2466159584843,21.671548277654,827969.500384141,0.0,1.0
1999-05-28,35.13,35.88,35.0,35.06,364000,21.6345976412045,22.0964805968237,21.5545379288971,21.5914885653467,591058.831417586,0.0,1.0
1999-06-01,34.94,35.31,34.5,35.31,303200,21.5175872924476,21.7454495505531,21.2466159584843,21.7454495505531,492332.521114869,0.0,1.0
1999-06-02,35.19,35.19,34.69,34.69,271100,21.671548277654,21.671548277654,21.3636263072412,21.3636263072412,440208.926366231,0.0,1.0
1999-06-03,36.0,36.75,35.25,35.25,489200,22.1703818697228,22.632264825342,21.7084989141035,21.7084989141035,794357.088817262,0.0,1.0
1999-06-04,36.25,36.44,35.94,36.0,305200,22.3243428549292,22.441353203686,22.1334312332732,22.1703818697228,495580.097111669,0.0,1.0
1999-06-07,36.44,36.63,36.0,36.13,176400,22.441353203686,22.5583635524429,22.1703818697228,22.2504415820301,286436.202917754,0.0,1.0
1999-06-08,36.38,36.81,36.13,36.31,292500,22.4044025672365,22.6692154617915,22.2504415820301,22.3612934913787,474957.98953199,0.0,1.0
1999-06-09,36.19,36.75,36.19,36.25,576500,22.2873922184796,22.632264825342,22.2873922184796,22.3243428549292,936113.781077581,0.0,1.0
1999-06-10,35.88,36.56,35.44,36.0,229300,22.0964805968237,22.5152544765851,21.8255092628604,22.1703818697228,372334.588033112,0.0,1.0
1999-06-11,35.31,36.44,35.31,35.69,308200,21.7454495505531,22.441353203686,21.7454495505531,21.9794702480668,500451.461106869,0.0,1.0
1999-06-14,36.44,37.0,35.94,35.94,422600,22.441353203686,22.7862258105484,22.1334312332732,22.1334312332732,686212.808123826,0.0,1.0
1999-06-15,35.81,36.69,35.75,36.69,159700,22.0533715209659,22.5953141888924,22.0164208845164,22.5953141888924,259318.943344474,0.0,1.0
1999-06-16,36.13,36.44,35.81,35.94,412700,22.2504415820301,22.441353203686,22.0533715209659,22.1334312332732,670137.306939665,0.0,1.0
1999-06-17,35.81,36.13,35.44,36.13,290200,22.0533715209659,22.2504415820301,21.8255092628604,22.2504415820301,471223.27713567,0.0,1.0
1999-06-18,36.0,36.44,35.5,35.56,430700,22.1703818697228,22.441353203686,21.8624598993099,21.8994105357595,699365.490910864,0.0,1.0
1999-06-21,36.56,37.44,35.75,35.75,287900,22.5152544765851,23.0571971445117,22.0164208845164,22.0164208845164,467488.56473935,0.0,1.0
1999-06-22,35.75,36.5,35.75,36.5,412900,22.0164208845164,22.4783038401356,22.0164208845164,22.4783038401356,670462.064539344,0.0,1.0
1999-06-23,35.19,35.75,34.94,35.75,290000,21.671548277654,22.0164208845164,21.5175872924476,22.0164208845164,470898.51953599,0.0,1.0
1999-06-24,35.13,35.5,34.5,35.0,275700,21.6345976412045,21.8624598993099,21.2466159584843,21.5545379288971,447678.35115887,0.0,1.0
1999-06-25,35.0,35.44,34.75,35.13,352100,21.5545379288971,21.8255092628604,21.4005769436907,21.6345976412045,571735.754236628,0.0,1.0
1999-06-28,35.31,35.94,35.0,35.0,164500,21.7700833081861,22.1585045056983,21.5789554173467,21.5789554173467,266810.876089567,0.04,1.0
1999-06-29,35.63,35.75,34.69,35.31,105000,21.967376614859,22.0413616048613,21.3878275265074,21.7700833081861,170304.814525256,0.0,1.0
1999-06-30,35.13,35.88,35.13,35.44,239700,21.6591058231826,22.1215120106972,21.6591058231826,21.850233714022,388781.562301941,0.0,1.0
1999-07-01,35.0,35.94,34.88,35.56,541000,21.5789554173467,22.1585045056983,21.5049704273444,21.9242187040243,877475.2824587,0.0,1.0
1999-07-02,35.5,35.94,35.0,35.0,218000,21.8872262090231,22.1585045056983,21.5789554173467,21.5789554173467,353585.233966722,0.0,1.0
1999-07-06,35.56,36.31,35.38,35.44,125200,21.9242187040243,22.3866248915389,21.8132412190208,21.850233714022,203068.216938686,0.0,1.0
1999-07-07,35.44,35.63,35.19,35.19,164300,21.850233714022,21.967376614859,21.6960983181838,21.6960983181838,266486.485966662,0.0,1.0
1999-07-08,34.63,35.38,34.5,35.25,250700,21.3508350315062,21.8132412190208,21.2706846256704,21.7330908131849,406623.01906173,0.0,1.0
1999-07-09,35.0,35.5,34.44,34.63,136800,21.5789554173467,21.8872262090231,21.2336921306692,21.3508350315062,221882.844067191,0.0,1.0
1999-07-12,35.56,35.56,34.81,35.0,141800,21.9242187040243,21.9242187040243,21.4618125165097,21.5789554173467,229992.597139821,0.0,1.0
1999-07-13,35.56,35.75,35.38,35.5,332100,21.9242187040243,22.0413616048613,21.8132412190208,21.8872262090231,538649.799084166,0.0,1.0
1999-07-14,35.88,36.0,35.25,35.38,208200,22.1215120106972,22.1954970006995,21.7330908131849,21.8132412190208,337690.117944364,0.0,1.0
1999-07-15,36.25,36.69,35.88,35.88,294300,22.3496323965377,22.6209106932129,22.1215120106972,22.1215120106972,477340.065855074,0.0,1.0
1999-07-16,35.31,36.31,35.0,36.25,266000,21.7700833081861,22.3866248915389,21.5789554173467,22.3496323965377,431438.863463981,0.0,1.0
1999-07-19,34.81,35.31,34.5,35.31,350200,21.4618125165097,21.7700833081861,21.2706846256704,21.7700833081861,568007.105207092,0.0,1.0
1999-07-20,34.44,35.0,34.13,34.94,179000,21.2336921306692,21.5789554173467,21.0425642398298,21.5419629223456,290329.160000198,0.0,1.0
1999-07-21,33.56,34.63,33.31,34.38,329900,20.6911355373188,21.3508350315062,20.5370001414806,21.196699635668,535081.507732207,0.0,1.0
1999-07-22,32.75,33.94,32.75,33.94,281400,20.191736854803,20.9254213389928,20.191736854803,20.9254213389928,456416.902927686,0.0,1.0
1999-07-23,32.69,33.0,32.25,33.0,203700,20.1547443598019,20.3458722506412,19.8834660631266,20.3458722506412,330391.340178995,0.0,1.0
1999-07-26,32.81,33.5,32.31,32.69,108700,20.2287293498042,20.6541430423176,19.9204585581278,20.1547443598019,176306.031799003,0.0,1.0
1999-07-27,33.0,33.63,32.56,33.0,77000,20.3458722506412,20.7342934481535,20.074593953966,20.3458722506412,124890.197318521,0.0,1.0
1999-07-28,32.5,33.25,32.31,33.0,136000,20.0376014589648,20.5000076464794,19.9204585581278,20.3458722506412,220585.28357557,0.0,1.0
1999-07-29,31.56,32.44,31.13,32.44,212100,19.4580523706132,20.0006089639637,19.1929394897716,20.0006089639637,344015.725341017,0.0,1.0
1999-07-30,30.81,31.75,30.75,31.44,207000,18.9956461830987,19.5751952714503,18.9586536880975,19.3840673806109,335743.777206932,0.0,1.0
1999-08-02,31.0,32.13,30.88,31.0,299500,19.1127890839357,19.8094810731243,19.0388040939334,19.1127890839357,485774.20905061,0.0,1.0
1999-08-03,30.56,31.5,30.13,31.0,285200,18.8415107872605,19.4210598756121,18.5763979064188,19.1127890839357,462580.315262884,0.0,1.0
1999-08-04,29.38,31.19,29.13,30.81,266900,18.1139917189042,19.2299319847727,17.959856323066,18.9956461830987,432898.619017055,0.0,1.0
1999-08-05,29.5,29.88,28.5,29.63,619400,18.1879767089065,18.4222625105806,17.5714351255538,18.2681271147424,1004636.21063756,0.0,1.0
1999-08-06,29.13,30.19,29.0,29.69,395700,17.959856323066,18.61339040142,17.8797059172302,18.3051196097436,641805.858168036,0.0,1.0
1999-08-09,28.38,29.56,28.38,29.25,495100,17.4974501355514,18.2249692039077,17.4974501355514,18.0338413130684,803027.749251946,0.0,1.0
1999-08-10,28.31,28.56,27.63,28.19,449000,17.4542922247168,17.6084276205549,17.0350439480369,17.3803072347144,728255.825922282,0.0,1.0
1999-08-11,28.81,29.25,28.25,28.56,328800,17.7625630163931,18.0338413130684,17.4172997297156,17.6084276205549,533297.36205623,0.0,1.0
1999-08-12,29.38,29.75,28.81,28.94,218500,18.1139917189042,18.3421121047447,17.7625630163931,17.842713422229,354396.209273985,0.0,1.0
1999-08-13,30.0,30.13,29.0,29.25,739700,18.4962475005829,18.5763979064188,17.8797059172302,18.0338413130684,1199756.86956507,0.0,1.0
1999-08-16,29.88,30.0,29.0,29.63,130100,18.4222625105806,18.4962475005829,17.8797059172302,18.2681271147424,211015.774949864,0.0,1.0
1999-08-17,29.63,29.94,29.06,29.94,116500,18.2681271147424,18.4592550055818,17.9166984122313,18.4592550055818,188957.246592308,0.0,1.0
1999-08-18,29.0,29.38,28.75,29.38,241900,17.8797059172302,18.1139917189042,17.725570521392,18.1139917189042,392349.853653898,0.0,1.0
1999-08-19,29.06,29.13,28.5,28.81,251100,17.9166984122313,17.959856323066,17.5714351255538,17.7625630163931,407271.799307541,0.0,1.0
1999-08-20,23.63,23.94,22.75,23.13,3715500,14.5688776146258,14.7600055054652,14.0263210212754,14.2606068229494,6026357.50827227,0.0,1.0
1999-08-23,24.06,24.44,23.56,23.69,1169400,14.8339904954675,15.0682762971416,14.5257197037911,14.605870109627,1896709.04862699,0.0,1.0
1999-08-24,23.81,24.31,23.31,24.25,1350500,14.6798550996293,14.9881258913057,14.3715843079529,14.9511333963045,2190444.3049177,0.0,1.0
1999-08-25,23.81,24.13,23.25,23.88,656900,14.6798550996293,14.8771484063022,14.3345918129518,14.723013010464,1065459.35868229,0.0,1.0
1999-08-26,23.5,23.81,23.31,23.63,880100,14.48872720879,14.6798550996293,14.3715843079529,14.5688776146258,1427478.73584454,0.0,1.0
1999-08-27,23.56,23.94,23.44,23.5,658900,14.5257197037911,14.7600055054652,14.4517347137888,14.48872720879,1068703.25991134,0.0,1.0
1999-08-30,23.5,24.0,23.38,23.63,500500,14.48872720879,14.7969980004663,14.4147422187876,14.5688776146258,811786.282570383,0.0,1.0
1999-08-31,23.5,23.75,22.94,23.31,888100,14.48872720879,14.6428626046281,14.1434639221124,14.3715843079529,1440454.34076075,0.0,1.0
1999-09-01,23.38,23.63,23.13,23.25,502700,14.4147422187876,14.5688776146258,14.2606068229494,14.3345918129518,815354.573922345,0.0,1.0
1999-09-02,22.5,23.25,22.5,23.13,567900,13.8721856254372,14.3345918129518,13.8721856254372,14.2606068229494,921105.753989454,0.0,1.0
1999-09-03,22.5,23.0,22.06,22.75,452100,13.8721856254372,14.1804564171136,13.600907328762,14.0263210212754,733283.872827315,0.0,1.0
1999-09-07,22.19,22.38,21.94,22.25,448900,13.6810577345978,13.7982006354349,13.5269223387596,13.718050229599,728093.630860833,0.0,1.0
1999-09-08,21.5,22.13,21.25,21.94,815300,13.2556440420844,13.6440652395967,13.1015086462462,13.5269223387596,1322376.33602325,0.0,1.0
1999-09-09,21.06,21.5,20.75,21.5,930300,12.9843657454092,13.2556440420844,12.7932378545699,13.2556440420844,1508900.65669377,0.0,1.0
1999-09-10,20.69,21.5,20.56,21.5,555100,12.7562453595687,13.2556440420844,12.6760949537328,13.2556440420844,900344.786123518,0.0,1.0
1999-09-13,21.06,21.38,20.25,20.5,594400,12.9843657454092,13.1816590520821,12.4849670628935,12.6391024587317,964087.445274401,0.0,1.0
1999-09-14,21.5,21.94,20.81,21.31,659100,13.2556440420844,13.5269223387596,12.830230349571,13.1385011412474,1069027.65003425,0.0,1.0
1999-09-15,20.94,21.81,20.75,21.5,352700,12.9103807554069,13.4467719329238,12.7932378545699,13.2556440420844,572061.981743406,0.0,1.0
1999-09-16,20.75,20.88,20.5,20.56,261200,12.7932378545699,12.8733882604057,12.6391024587317,12.6760949537328,423653.500514254,0.0,1.0
1999-09-17,20.69,21.38,20.63,20.75,746700,12.7562453595687,13.1816590520821,12.7192528645675,12.7932378545699,1211110.52386675,0.0,1.0
1999-09-20,20.25,21.0,20.13,20.19,347700,12.4849670628935,12.947373250408,12.4109820728911,12.4479745678923,563952.228670774,0.0,1.0
1999-09-21,20.19,20.5,20.06,20.06,464500,12.4479745678923,12.6391024587317,12.3678241620564,12.3678241620564,753396.060447441,0.0,1.0
1999-09-22,20.38,20.94,20.19,20.19,290900,12.5651174687293,12.9103807554069,12.4479745678923,12.4479745678923,471825.433765686,0.0,1.0
1999-09-23,20.06,20.56,19.94,20.31,413100,12.3678241620564,12.6760949537328,12.2938391720541,12.5219595578946,670027.798860795,0.0,1.0
1999-09-24,19.88,20.44,19.56,19.81,443900,12.256846677053,12.6021099637305,12.0595533703801,12.2136887662183,719983.877788197,0.0,1.0
1999-09-27,20.5,20.75,19.56,19.56,645700,12.6391024587317,12.7932378545699,12.0595533703801,12.0595533703801,1047293.51179959,0.0,1.0
1999-09-28,20.06,20.69,19.63,20.5,412100,12.3924858253906,12.7816815417413,12.1268443047067,12.6643050558578,667075.687354231,0.04,1.0
1999-09-29,20.56,20.88,20.06,20.31,425700,12.7013713145578,12.8990580276249,12.3924858253906,12.5469285699742,689090.31814292,0.0,1.0
1999-09-30,20.31,20.81,20.06,20.63,373000,12.5469285699742,12.8558140591415,12.3924858253906,12.7446152830412,603783.62383676,0.0,1.0
1999-10-01,20.56,20.56,20.13,20.56,302900,12.7013713145578,12.7013713145578,12.435729793874,12.7013713145578,490311.151903901,0.0,1.0
1999-10-04,20.69,20.88,20.44,20.81,328700,12.7816815417413,12.8990580276249,12.6272387971577,12.8558140591415,532074.20148832,0.0,1.0
1999-10-05,20.31,20.81,20.13,20.75,543800,12.5469285699742,12.8558140591415,12.435729793874,12.8187478004414,880261.486977024,0.0,1.0
1999-10-06,20.69,21.19,20.19,20.25,317900,12.7816815417413,13.0905670309086,12.472796052574,12.5098623112741,514591.99468554,0.0,1.0
1999-10-07,21.31,21.63,20.88,21.25,568900,13.1646995483087,13.3623862613758,12.8990580276249,13.1276332896086,920891.430564969,0.0,1.0
1999-10-08,21.75,22.13,21.25,21.38,445000,13.4365187787759,13.671271750543,13.1276332896086,13.2079435167921,720331.669188629,0.0,1.0
1999-10-11,21.81,22.31,21.56,21.81,407100,13.473585037476,13.7824705266432,13.3191422928923,13.473585037476,658982.073093686,0.0,1.0
1999-10-12,21.0,21.69,21.0,21.69,259500,12.973190545025,13.3994525200758,12.973190545025,13.3994525200758,420058.580122358,0.0,1.0
1999-10-13,20.0,21.19,20.0,21.0,483600,12.3554195666905,13.0905670309086,12.3554195666905,12.973190545025,782814.371280046,0.0,1.0
1999-10-14,20.0,20.63,19.81,19.81,403400,12.3554195666905,12.7446152830412,12.2380430808069,12.2380430808069,652992.798540882,0.0,1.0
1999-10-15,19.5,19.94,19.13,19.31,562700,12.0465340775232,12.3183533079904,11.8179588155395,11.9291575916397,910855.348881892,0.0,1.0
1999-10-18,19.44,19.69,19.38,19.5,315000,12.0094678188232,12.1639105634068,11.9724015601231,12.0465340775232,509897.69841442,0.0,1.0
1999-10-19,19.38,19.94,19.13,19.56,447000,11.9724015601231,12.3183533079904,11.8179588155395,12.0836003362233,723569.114892846,0.0,1.0
1999-10-20,18.81,19.5,18.69,19.19,255100,11.6202721024724,12.0465340775232,11.5461395850723,11.8550250742395,412936.199573077,0.0,1.0
1999-10-21,18.5,18.75,18.31,18.38,360700,11.4287630991887,11.5832058437723,11.3113866133051,11.3546305817886,583873.332755816,0.0,1.0
1999-10-22,18.81,19.31,18.63,18.63,157300,11.6202721024724,11.9291575916397,11.5090733263722,11.5090733263722,254625.104636789,0.0,1.0
1999-10-25,19.0,19.63,18.63,18.63,371300,11.737648588356,12.1268443047067,11.5090733263722,11.5090733263722,601031.794988173,0.0,1.0
1999-10-26,18.25,19.19,18.13,18.81,522100,11.2743203546051,11.8550250742395,11.2001878372049,11.6202721024724,845135.201086252,0.0,1.0
1999-10-27,18.38,18.44,17.75,18.31,492900,11.3546305817886,11.3916968404886,10.9654348654378,11.3113866133051,797868.49380466,0.0,1.0
1999-10-28,18.5,18.69,18.25,18.5,716800,11.4287630991887,11.5461395850723,11.2743203546051,11.4287630991887,1160300.54039193,0.0,1.0
1999-10-29,18.88,19.31,18.75,18.75,626900,11.6635160709558,11.9291575916397,11.5832058437723,11.5832058437723,1014777.35598731,0.0,1.0
1999-11-01,18.94,19.0,18.75,18.94,871500,11.7005823296559,11.737648588356,11.5832058437723,11.7005823296559,1410716.96561323,0.0,1.0
1999-11-02,19.13,19.5,18.81,18.94,414700,11.8179588155395,12.0465340775232,11.6202721024724,11.7005823296559,671284.366769715,0.0,1.0
1999-11-03,18.88,19.5,18.81,19.38,406900,11.6635160709558,12.0465340775232,11.6202721024724,11.9724015601231,658658.328523266,0.0,1.0
1999-11-04,18.81,19.25,18.81,18.94,335600,11.6202721024724,11.8920913329396,11.6202721024724,11.7005823296559,543243.389167874,0.0,1.0
1999-11-05,18.69,19.38,18.63,19.06,613700,11.5461395850723,11.9724015601231,11.5090733263722,11.774714847056,993410.21433946,0.0,1.0
1999-11-08,18.94,18.94,18.69,18.69,267200,11.7005823296559,11.7005823296559,11.5461395850723,11.5461395850723,432522.746083599,0.0,1.0
1999-11-09,18.31,19.19,18.31,18.75,841200,11.3113866133051,11.8550250742395,11.3113866133051,11.5832058437723,1361669.66319433,0.0,1.0
1999-11-10,18.38,19.25,18.31,18.31,335400,11.3546305817886,11.8920913329396,11.3113866133051,11.3113866133051,542919.64459745,0.0,1.0
1999-11-11,18.5,18.94,18.38,18.75,218700,11.4287630991887,11.7005823296559,11.3546305817886,11.5832058437723,354014.687756299,0.0,1.0
1999-11-12,18.56,19.0,18.5,18.63,225400,11.4658293578888,11.737648588356,11.4287630991887,11.5090733263722,364860.13086543,0.0,1.0
1999-11-15,18.69,19.13,18.5,18.56,825700,11.5461395850723,11.8179588155395,11.4287630991887,11.4658293578888,1336579.45898663,0.0,1.0
1999-11-16,18.75,19.44,18.5,19.0,315900,11.5832058437723,12.0094678188232,11.4287630991887,11.737648588356,511354.548981322,0.0,1.0
1999-11-17,19.31,19.75,18.31,18.31,946400,11.9291575916397,12.2009768221069,11.3113866133051,11.3113866133051,1531959.30723622,0.0,1.0
1999-11-18,18.94,19.88,18.88,19.25,425100,11.7005823296559,12.2812870492903,11.6635160709558,11.8920913329396,688119.084431653,0.0,1.0
1999-11-19,19.13,19.19,18.75,18.94,544200,11.8179588155395,11.8550250742395,11.5832058437723,11.7005823296559,880908.976117865,0.0,1.0
1999-11-22,18.75,19.25,18.63,19.19,502200,11.5832058437723,11.8920913329396,11.5090733263722,11.8550250742395,812922.616329281,0.0,1.0
1999-11-23,18.56,18.81,18.5,18.69,229900,11.4658293578888,11.6202721024724,11.4287630991887,11.5461395850723,372144.383699922,0.0,1.0
1999-11-24,18.38,18.75,18.31,18.56,422900,11.3546305817886,11.5832058437723,11.3113866133051,11.4658293578888,684557.894157011,0.0,1.0
1999-11-26,18.44,18.56,18.31,18.56,584100,11.3916968404886,11.4658293578888,11.3113866133051,11.4658293578888,945496.017917032,0.0,1.0
1999-11-29,18.81,19.19,18.56,18.69,628400,11.6202721024724,11.8550250742395,11.4658293578888,11.5461395850723,1017205.44026547,0.0,1.0
1999-11-30,18.88,19.25,18.75,18.75,540700,11.6635160709558,11.8920913329396,11.5832058437723,11.5832058437723,875243.446135488,0.0,1.0
1999-12-01,18.94,19.13,18.88,19.0,369000,11.7005823296559,11.8179588155395,11.6635160709558,11.737648588356,597308.732428323,0.0,1.0
1999-12-02,18.88,19.06,18.31,18.94,677900,11.6635160709558,11.774714847056,11.3113866133051,11.7005823296559,1097332.22144488,0.0,1.0
1999-12-03,18.56,18.75,18.5,18.63,388400,11.4658293578888,11.5832058437723,11.4287630991887,11.5090733263722,628711.955759242,0.0,1.0
1999-12-06,18.38,18.44,18.25,18.44,586300,11.3546305817886,11.3916968404886,11.2743203546051,11.3916968404886,949057.208191666,0.0,1.0
1999-12-07,18.25,18.56,18.25,18.31,300600,11.2743203546051,11.4658293578888,11.2743203546051,11.3113866133051,486588.089344047,0.0,1.0
1999-12-08,18.25,18.5,18.25,18.25,369600,11.2743203546051,11.4287630991887,11.2743203546051,11.2743203546051,598279.966139587,0.0,1.0
1999-12-09,18.19,18.44,18.06,18.25,445300,11.237254095905,11.3916968404886,11.1569438687215,11.2743203546051,720817.286044261,0.0,1.0
1999-12-10,18.13,18.38,18.0,18.19,325200,11.2001878372049,11.3546305817886,11.1198776100214,11.237254095905,526408.671505938,0.0,1.0
1999-12-13,18.19,18.25,18.06,18.06,359000,11.237254095905,11.2743203546051,11.1569438687215,11.1569438687215,581121.503907231,0.0,1.0
1999-12-14,18.0,18.38,17.94,18.19,430100,11.1198776100214,11.3546305817886,11.0828113513214,11.237254095905,696212.698692203,0.0,1.0
1999-12-15,18.31,18.31,18.0,18.19,222100,11.3113866133051,11.3113866133051,11.1198776100214,11.237254095905,359518.345453472,0.0,1.0
1999-12-16,18.5,18.81,18.19,18.31,841900,11.4287630991887,11.6202721024724,11.237254095905,11.3113866133051,1362802.7691908,0.0,1.0
1999-12-17,19.44,19.69,18.5,18.56,2707500,12.0094678188232,12.1639105634068,11.4287630991887,11.4658293578888,4382692.12208585,0.0,1.0
1999-12-20,19.0,19.56,18.75,19.56,1299200,11.737648588356,12.0836003362233,11.5832058437723,12.0836003362233,2103044.72946037,0.0,1.0
1999-12-21,19.25,19.25,18.81,19.06,843700,11.8920913329396,11.8920913329396,11.6202721024724,11.774714847056,1365716.4703246,0.0,1.0
1999-12-22,20.0,20.25,19.0,19.25,1069900,12.3554195666905,12.5098623112741,11.737648588356,11.8920913329396,1731871.57947171,0.0,1.0
1999-12-23,20.06,20.5,19.63,20.38,590300,12.3924858253906,12.6643050558578,12.1268443047067,12.5901725384576,955532.099600103,0.0,1.0
1999-12-27,19.69,20.13,19.56,19.81,539500,12.1639105634068,12.435729793874,12.0836003362233,12.2380430808069,873300.978712954,0.0,1.0
1999-12-28,19.69,19.94,19.19,19.69,432000,12.1639105634068,12.3183533079904,11.8550250742395,12.1639105634068,699288.272111207,0.0,1.0
1999-12-29,19.75,19.75,19.31,19.38,252300,12.2256876612402,12.2256876612402,11.9533179108126,11.996649462017,407578.300548087,0.04,1.0
1999-12-30,20.5,20.94,19.63,20.0,491400,12.6899542812873,12.962324031715,12.1514050020327,12.3804432012559,793832.647203052,0.0,1.0
1999-12-31,20.19,20.38,19.81,20.25,126600,12.4980574116679,12.6156716220798,12.262828990844,12.5351987412716,204516.103247672,0.0,1.0
2000-01-03,20.0,20.5,19.94,20.19,437000,12.3804432012559,12.6899542812873,12.3433018716522,12.4980574116679,705952.109946548,0.0,1.0
2000-01-04,20.19,20.44,20.0,20.0,372100,12.4980574116679,12.6528129516836,12.3804432012559,12.3804432012559,601109.336638694,0.0,1.0
2000-01-05,20.19,20.31,19.81,20.19,331400,12.4980574116679,12.5723400708754,12.262828990844,12.4980574116679,535360.478801567,0.0,1.0
2000-01-06,19.88,20.06,19.38,20.06,323600,12.3061605420484,12.4175845308597,11.996649462017,12.4175845308597,522759.960591996,0.0,1.0
2000-01-07,20.19,20.25,19.5,19.75,381100,12.4980574116679,12.5351987412716,12.0709321212245,12.2256876612402,615648.396111277,0.0,1.0
2000-01-10,20.31,20.44,19.94,20.38,386300,12.5723400708754,12.6528129516836,12.3433018716522,12.6156716220798,624048.741584327,0.0,1.0
2000-01-11,20.5,20.81,20.31,20.44,365700,12.6899542812873,12.8818511509068,12.5723400708754,12.6528129516836,590770.449902638,0.0,1.0
2000-01-12,20.06,20.69,20.06,20.63,184500,12.4175845308597,12.8075684916993,12.4175845308597,12.7704271620955,298050.719187958,0.0,1.0
2000-01-13,20.06,20.25,19.75,20.19,219400,12.4175845308597,12.5351987412716,12.2256876612402,12.4980574116679,354429.960920531,0.0,1.0
2000-01-14,20.06,20.31,19.81,20.06,503300,12.4175845308597,12.5723400708754,12.262828990844,12.4175845308597,813056.51472791,0.0,1.0
2000-01-18,20.0,20.19,19.56,19.69,214800,12.3804432012559,12.4980574116679,12.1080734508283,12.1885463316365,346998.88607899,0.0,1.0
2000-01-19,20.56,20.56,19.69,20.25,278300,12.7270956108911,12.7270956108911,12.1885463316365,12.5351987412716,449580.027913327,0.0,1.0
2000-01-20,20.25,20.63,20.13,20.63,507900,12.5351987412716,12.7704271620955,12.4609160820641,12.7704271620955,820487.589569455,0.0,1.0
2000-01-21,19.88,20.69,19.56,20.69,1014900,12.3061605420484,12.8075684916993,12.1080734508283,12.8075684916993,1639521.27319165,0.0,1.0
2000-01-24,19.31,20.0,19.13,20.0,278100,11.9533179108126,12.3804432012559,11.8418939220013,12.3804432012559,449256.937702825,0.0,1.0
2000-01-25,19.88,20.19,19.13,19.5,345700,12.3061605420484,12.4980574116679,11.8418939220013,12.0709321212245,558461.428852451,0.0,1.0
2000-01-26,19.75,20.0,19.5,19.88,153100,12.2256876612402,12.3804432012559,12.0709321212245,12.3061605420484,247325.556139168,0.0,1.0
2000-01-27,19.44,20.0,18.81,20.0,357900,12.0337907916208,12.3804432012559,11.6438068307812,12.3804432012559,578169.931693062,0.0,1.0
2000-01-28,19.25,19.81,19.13,19.5,248100,11.9161765812088,12.262828990844,11.8418939220013,12.0709321212245,400793.406127548,0.0,1.0
2000-01-31,19.19,19.31,18.75,19.25,397000,11.8790352516051,11.9533179108126,11.6066655011774,11.9161765812088,641334.067846174,0.0,1.0
2000-02-01,19.56,19.81,19.13,19.31,355900,12.1080734508283,12.262828990844,11.8418939220013,11.9533179108126,574939.029588045,0.0,1.0
2000-02-02,19.38,19.94,19.25,19.75,314600,11.996649462017,12.3433018716522,11.9161765812088,12.2256876612402,508220.901119413,0.0,1.0
2000-02-03,19.75,19.94,19.5,19.63,232100,12.2256876612402,12.3433018716522,12.0709321212245,12.1514050020327,374946.1892874,0.0,1.0
2000-02-04,19.56,19.88,19.5,19.69,383000,12.1080734508283,12.3061605420484,12.0709321212245,12.1885463316365,618717.753111046,0.0,1.0
2000-02-07,19.25,19.69,18.94,19.5,356400,11.9161765812088,12.1885463316365,11.7242797115894,12.0709321212245,575746.755114302,0.0,1.0
2000-02-08,19.38,19.5,19.19,19.25,413700,11.996649462017,12.0709321212245,11.8790352516051,11.9161765812088,668312.10042308,0.0,1.0
2000-02-09,18.88,19.38,18.75,19.38,211100,11.6871383819856,11.996649462017,11.6066655011774,11.996649462017,341021.717184705,0.0,1.0
2000-02-10,18.75,18.88,18.5,18.81,371500,11.6066655011774,11.6871383819856,11.4519099611617,11.6438068307812,600140.066007192,0.0,1.0
2000-02-11,18.5,18.75,18.31,18.69,461300,11.4519099611617,11.6066655011774,11.3342957507498,11.5695241715737,745207.570522524,0.0,1.0
2000-02-14,18.63,18.97,18.19,18.38,340800,11.5323828419699,11.7428503763913,11.2600130915423,11.3776273019542,550545.718695156,0.0,1.0
2000-02-15,18.06,18.88,18.06,18.88,373100,11.1795402107341,11.6871383819856,11.1795402107341,11.6871383819856,602724.787691205,0.0,1.0
2000-02-16,18.56,19.06,18.56,18.88,724500,11.4890512907655,11.7985623707969,11.4890512907655,11.6871383819856,1170394.28754296,0.0,1.0
2000-02-17,17.75,18.69,17.69,18.56,484000,10.9876433411146,11.5695241715737,10.9505020115109,11.4890512907655,781878.309414484,0.0,1.0
2000-02-18,18.25,18.56,17.69,18.25,911800,11.297154421146,11.4890512907655,10.9505020115109,11.297154421146,1472968.26967795,0.0,1.0
2000-02-22,19.13,19.44,18.31,18.56,832400,11.8418939220013,12.0337907916208,11.3342957507498,11.4890512907655,1344701.45610871,0.0,1.0
2000-02-23,18.38,18.94,18.38,18.63,314700,11.3776273019542,11.7242797115894,11.3776273019542,11.5323828419699,508382.446224664,0.0,1.0
2000-02-24,17.38,18.38,16.94,18.38,453500,10.7586051418914,11.3776273019542,10.4862353914638,11.3776273019542,732607.05231295,0.0,1.0
2000-02-25,17.25,17.88,17.0,17.44,513900,10.6781322610832,11.0681162219228,10.5233767210675,10.7957464714952,830180.295884512,0.0,1.0
2000-02-28,17.56,17.75,17.0,17.25,1015100,10.8700291307027,10.9876433411146,10.5233767210675,10.6781322610832,1639844.36340215,0.0,1.0
2000-02-29,17.38,17.75,17.31,17.56,530600,10.7586051418914,10.9876433411146,10.715273590687,10.8700291307027,857158.328461414,0.0,1.0
2000-03-01,17.38,17.56,17.19,17.44,348600,10.7586051418914,10.8700291307027,10.6409909314795,10.7957464714952,563146.236904728,0.0,1.0
2000-03-02,17.38,17.44,17.13,17.19,414200,10.7586051418914,10.7957464714952,10.6038496018757,10.6409909314795,669119.825949336,0.0,1.0
2000-03-03,17.56,17.69,17.13,17.31,304800,10.8700291307027,10.9505020115109,10.6038496018757,10.715273590687,492389.480804823,0.0,1.0
2000-03-06,16.56,17.31,16.19,17.0,557400,10.2510069706399,10.715273590687,10.0219687714167,10.5233767210675,900452.416668662,0.0,1.0
2000-03-07,15.31,16.31,14.81,16.19,759800,9.47722927056142,10.0962514306242,9.16771819053002,10.0219687714167,1227419.70969653,0.0,1.0
2000-03-08,15.25,15.88,15.0,15.38,523100,9.44008794095765,9.83007190179722,9.28533240094195,9.52056082176582,845042.445567593,0.0,1.0
2000-03-09,15.56,16.13,15.06,15.5,470000,9.63198481057712,9.98482744181291,9.32247373054572,9.59484348097335,759261.994679352,0.0,1.0
2000-03-10,14.56,15.25,14.13,15.0,698300,9.01296265051432,9.44008794095765,8.74678312168732,9.28533240094195,1128069.46996722,0.0,1.0
2000-03-13,15.06,15.44,14.0,14.44,477800,9.32247373054572,9.55770215136958,8.66631024087916,8.93867999130679,771862.512888924,0.0,1.0
2000-03-14,15.0,15.06,14.69,14.94,401800,9.28533240094195,9.32247373054572,9.09343553132249,9.24819107133819,649088.23289822,0.0,1.0
2000-03-15,15.0,15.06,14.75,15.06,1201200,9.28533240094195,9.32247373054572,9.13057686092625,9.32247373054572,1940479.80427412,0.0,1.0
2000-03-16,16.69,16.88,15.19,15.25,812300,10.3314798514481,10.44909406186,9.40294661135388,9.44008794095765,1312230.88995327,0.0,1.0
2000-03-17,16.13,16.63,15.88,16.0,903700,9.98482744181291,10.2943385218443,9.83007190179722,9.90435456100475,1459883.11615262,0.0,1.0
2000-03-20,16.94,16.94,16.06,16.06,463200,10.4862353914638,10.4862353914638,9.94149589060852,9.94149589060852,748276.927522287,0.0,1.0
2000-03-21,16.81,17.31,16.56,16.75,574400,10.4057625106556,10.715273590687,10.2510069706399,10.3686211810518,927915.084561319,0.0,1.0
2000-03-22,16.13,17.19,15.44,16.81,363000,9.98482744181291,10.6409909314795,9.55770215136958,10.4057625106556,586408.732060861,0.0,1.0
2000-03-23,16.31,16.31,15.63,16.31,235700,10.0962514306242,10.0962514306242,9.67531636178152,10.0962514306242,380761.813076433,0.0,1.0
2000-03-24,15.94,16.44,15.38,16.44,378700,9.86721323140098,10.1767243114324,9.52056082176582,10.1767243114324,611771.313585256,0.0,1.0
2000-03-27,16.0,16.38,15.5,15.94,327500,9.90435456100475,10.1395829818286,9.59484348097335,9.86721323140098,529060.219696782,0.0,1.0
2000-03-28,15.63,16.13,15.56,15.75,197800,9.67531636178152,9.98482744181291,9.63198481057712,9.74959902098905,319536.218186331,0.0,1.0
2000-03-29,15.94,16.19,15.5,15.5,251800,9.89197411780349,10.0471180029635,9.61892087992184,9.61892087992184,405752.375835294,0.04,1.0
2000-03-30,16.19,16.5,15.81,15.81,261500,10.0471180029635,10.239496420562,9.81129929752028,9.81129929752028,421383.027326964,0.0,1.0
2000-03-31,16.44,16.88,16.25,16.25,261800,10.2022618881236,10.4753151260052,10.0843525354019,10.0843525354019,421866.449538044,0.0,1.0
2000-04-03,16.69,17.0,16.19,16.19,204200,10.3574057732836,10.549784190882,10.0471180029635,10.0471180029635,329049.385010194,0.0,1.0
2000-04-04,16.19,16.94,15.19,16.94,398400,10.0471180029635,10.5125496584436,9.4265424623234,10.5125496584436,641984.696317638,0.0,1.0
2000-04-05,15.81,16.81,15.69,16.25,387400,9.81129929752028,10.4318748381604,9.73683023264346,10.0843525354019,624259.21524461,0.0,1.0
2000-04-06,15.44,16.31,15.44,15.56,223500,9.58168634748343,10.1215870678403,9.58168634748343,9.65615541236025,360149.547256506,0.0,1.0
2000-04-07,15.56,16.0,15.38,15.5,263100,9.65615541236025,9.9292086502419,9.54445181504503,9.61892087992184,423961.279119403,0.0,1.0
2000-04-10,15.56,15.69,15.25,15.38,176200,9.65615541236025,9.73683023264346,9.46377699476181,9.54445181504503,283929.978642489,0.0,1.0
2000-04-11,15.69,15.75,15.13,15.56,203000,9.73683023264346,9.77406476508187,9.389307929885,9.65615541236025,327115.696165864,0.0,1.0
2000-04-12,15.69,15.81,15.25,15.63,335800,9.73683023264346,9.81129929752028,9.46377699476181,9.69959570020506,541110.59493841,0.0,1.0
2000-04-13,14.94,15.66,14.56,15.5,260800,9.27139857716337,9.71821296642426,9.03557987172013,9.61892087992184,420255.042167771,0.0,1.0
2000-04-14,14.13,15.0,14.06,15.0,318700,8.76873238924488,9.30863310960178,8.72529210140007,9.30863310960178,513555.528906704,0.0,1.0
2000-04-17,13.63,14.06,13.34,13.94,407700,8.45844461892482,8.72529210140007,8.27847771213919,8.65082303652326,656970.784861196,0.0,1.0
2000-04-18,14.06,14.13,13.13,13.13,299800,8.72529210140007,8.76873238924488,8.14815684860476,8.14815684860476,483099.929608503,0.0,1.0
2000-04-19,13.81,14.06,13.63,13.81,81600,8.57014821624004,8.72529210140007,8.45844461892482,8.57014821624004,131490.841414456,0.0,1.0
2000-04-20,13.69,14.13,13.63,13.94,167700,8.49567915136323,8.76873238924488,8.45844461892482,8.65082303652326,270233.01599515,0.0,1.0
2000-04-24,13.63,13.88,13.63,13.75,338800,8.45844461892482,8.61358850408485,8.45844461892482,8.53291368380163,545944.817049235,0.0,1.0
2000-04-25,14.88,15.19,13.44,13.63,529700,9.23416404472497,9.4265424623234,8.3405352662032,8.45844461892482,853562.48403477,0.0,1.0
2000-04-26,14.81,15.25,14.56,15.25,441100,9.19072375688016,9.46377699476181,9.03557987172013,9.46377699476181,710791.791028387,0.0,1.0
2000-04-27,14.19,14.75,14.19,14.31,318000,8.80596692168329,9.15348922444175,8.80596692168329,8.8804359865601,512427.543747511,0.0,1.0
2000-04-28,13.94,14.31,13.75,14.19,212800,8.65082303652326,8.8804359865601,8.53291368380163,8.80596692168329,342907.488394561,0.0,1.0
2000-05-01,14.44,14.44,13.75,13.81,581900,8.96111080684332,8.96111080684332,8.53291368380163,8.57014821624004,937677.948763134,0.0,1.0
2000-05-02,14.81,14.94,14.19,14.5,190600,9.19072375688016,9.27139857716337,8.80596692168329,8.99834533928172,307134.244774452,0.0,1.0
2000-05-03,14.0,14.69,13.56,14.69,315500,8.68805756896166,9.11625469200334,8.41500433108001,9.11625469200334,508399.025321824,0.0,1.0
2000-05-04,13.75,14.69,13.56,14.25,386600,8.53291368380163,9.11625469200334,8.41500433108001,8.84320145412169,622970.08934839,0.0,1.0
2000-05-05,14.38,14.75,13.56,13.63,201500,8.92387627440491,9.15348922444175,8.41500433108001,8.45844461892482,324698.585110451,0.0,1.0
2000-05-08,14.31,14.38,14.06,14.25,209600,8.8804359865601,8.92387627440491,8.72529210140007,8.84320145412169,337750.98480968,0.0,1.0
2000-05-09,14.5,14.69,14.13,14.19,216300,8.99834533928172,9.11625469200334,8.76873238924488,8.80596692168329,348547.414190524,0.0,1.0
2000-05-10,14.56,14.94,14.38,14.5,325400,9.03557987172013,9.27139857716337,8.92387627440491,8.99834533928172,524351.958287548,0.0,1.0
2000-05-11,14.88,15.0,14.0,14.5,393100,9.23416404472497,9.30863310960178,8.68805756896166,8.99834533928172,633444.237255178,0.0,1.0
2000-05-12,15.13,15.25,14.81,14.81,171100,9.389307929885,9.46377699476181,9.19072375688016,9.19072375688016,275711.801054085,0.0,1.0
2000-05-15,14.94,15.38,14.69,15.38,190600,9.27139857716337,9.54445181504503,9.11625469200334,9.54445181504503,307134.244774452,0.0,1.0
2000-05-16,15.0,15.19,14.56,14.88,279200,9.30863310960178,9.4265424623234,9.03557987172013,9.23416404472497,449904.937780834,0.0,1.0
2000-05-17,14.81,15.13,14.69,15.0,166700,9.19072375688016,9.389307929885,9.11625469200334,9.30863310960178,268621.608624875,0.0,1.0
2000-05-18,14.88,15.38,14.56,14.56,244400,9.23416404472497,9.54445181504503,9.03557987172013,9.03557987172013,393827.961295257,0.0,1.0
2000-05-19,14.88,14.88,14.5,14.69,137700,9.23416404472497,9.23416404472497,8.99834533928172,9.11625469200334,221890.794886894,0.0,1.0
2000-05-22,14.44,14.88,14.0,14.88,302100,8.96111080684332,9.23416404472497,8.68805756896166,9.23416404472497,486806.166560136,0.0,1.0
2000-05-23,15.0,15.31,14.31,14.5,288600,9.30863310960178,9.50101152720022,8.8804359865601,8.99834533928172,465052.167061421,0.0,1.0
2000-05-24,14.13,15.25,13.69,15.25,289200,8.76873238924488,9.46377699476181,8.49567915136323,9.46377699476181,466019.011483586,0.0,1.0
2000-05-25,14.81,15.06,14.31,14.5,424600,9.19072375688016,9.34586764204019,8.8804359865601,8.99834533928172,684203.569418847,0.0,1.0
2000-05-26,14.13,14.81,13.69,14.81,378500,8.76873238924488,9.19072375688016,8.49567915136323,9.19072375688016,609917.68964916,0.0,1.0
2000-05-30,14.63,14.81,14.06,14.06,238000,9.07902015956494,9.19072375688016,8.72529210140007,8.72529210140007,383514.954125496,0.0,1.0
2000-05-31,15.13,15.13,14.25,14.25,470000,9.389307929885,9.389307929885,8.84320145412169,8.84320145412169,757361.464029341,0.0,1.0
2000-06-01,14.88,15.13,14.75,15.06,294900,9.23416404472497,9.389307929885,9.15348922444175,9.34586764204019,475204.033494154,0.0,1.0
2000-06-02,14.5,15.0,14.13,14.81,416100,8.99834533928172,9.30863310960178,8.76873238924488,9.19072375688016,670506.606771508,0.0,1.0
2000-06-05,14.44,14.94,14.25,14.63,207600,8.96111080684332,9.27139857716337,8.84320145412169,9.07902015956494,334528.17006913,0.0,1.0
2000-06-06,14.06,14.38,14.06,14.31,254100,8.72529210140007,8.92387627440491,8.72529210140007,8.8804359865601,409458.612786927,0.0,1.0
2000-06-07,14.56,14.94,14.06,14.06,409100,9.03557987172013,9.27139857716337,8.72529210140007,8.72529210140007,659226.755179582,0.0,1.0
2000-06-08,14.25,14.56,14.13,14.56,269100,8.84320145412169,9.03557987172013,8.76873238924488,9.03557987172013,433629.723341055,0.0,1.0
2000-06-09,14.13,14.5,14.06,14.31,169900,8.76873238924488,8.99834533928172,8.72529210140007,8.8804359865601,273778.112209755,0.0,1.0
2000-06-12,13.75,14.38,13.69,14.13,238100,8.53291368380163,8.92387627440491,8.49567915136323,8.76873238924488,383676.094862524,0.0,1.0
2000-06-13,14.25,14.44,13.63,13.75,446900,8.84320145412169,8.96111080684332,8.45844461892482,8.53291368380163,720137.953775984,0.0,1.0
2000-06-14,14.31,14.75,14.25,14.63,463300,8.8804359865601,9.15348922444175,8.84320145412169,9.07902015956494,746565.034648497,0.0,1.0
2000-06-15,14.44,14.63,14.25,14.38,573000,8.96111080684332,9.07902015956494,8.84320145412169,8.92387627440491,923336.423167685,0.0,1.0
2000-06-16,13.94,14.48,13.81,14.0,828700,8.65082303652326,8.98593382846892,8.57014821624004,8.68805756896166,1335373.28774705,0.0,1.0
2000-06-19,13.63,13.88,13.56,13.81,452900,8.45844461892482,8.61358850408485,8.41500433108001,8.57014821624004,729806.397997635,0.0,1.0
2000-06-20,13.0,13.5,13.0,13.5,1362400,8.06748202832154,8.3777697986416,8.06748202832154,8.3777697986416,2195381.40126292,0.0,1.0
2000-06-21,13.38,13.63,13.19,13.25,526100,8.30330073376479,8.45844461892482,8.18539138104317,8.22262591348157,847761.417501779,0.0,1.0
2000-06-22,13.19,13.31,13.06,13.25,237100,8.18539138104317,8.25986044591998,8.10471656075995,8.22262591348157,382064.687492248,0.0,1.0
2000-06-23,13.25,13.25,13.13,13.13,267400,8.22262591348157,8.22262591348157,8.14815684860476,8.14815684860476,430890.330811587,0.0,1.0
2000-06-26,13.13,13.69,13.13,13.38,251500,8.14815684860476,8.49567915136323,8.14815684860476,8.30330073376479,405268.953624211,0.0,1.0
2000-06-27,13.25,13.56,13.0,13.0,325200,8.22262591348157,8.41500433108001,8.06748202832154,8.06748202832154,524029.676813493,0.0,1.0
2000-06-28,13.26,13.75,13.25,13.56,232500,8.25365469051358,8.55865399657328,8.24743021487971,8.44038895952973,373525.440014279,0.04,1.0
2000-06-29,13.19,13.44,13.13,13.25,740500,8.21008336107648,8.36569525192327,8.17273650727325,8.24743021487971,1189658.44443257,0.0,1.0
2000-06-30,12.25,13.63,12.23,13.31,1572700,7.62498265149256,8.48396028896683,7.61253370022482,8.28477706868294,2526638.53552884,0.0,1.0
2000-07-03,12.81,12.88,12.38,12.63,268300,7.97355328698936,8.01712461642646,7.70590083473289,7.86151272557968,431040.324971316,0.0,1.0
2000-07-05,14.0,14.19,12.81,12.81,946100,8.71426588742007,8.83253092446363,7.97355328698936,7.97355328698936,1519967.39267746,0.0,1.0
2000-07-06,14.5,14.5,13.5,13.88,965400,9.02548966911364,9.02548966911364,8.4030421057265,8.63957217981361,1550974.02060122,0.0,1.0
2000-07-07,14.19,14.38,13.75,14.38,492200,8.83253092446363,8.95079596150719,8.55865399657328,8.95079596150719,790749.340107647,0.0,1.0
2000-07-10,14.81,14.94,14.0,14.31,398400,9.21844841376366,9.29936659700399,8.71426588742007,8.90722463207009,640053.91527608,0.0,1.0
2000-07-11,14.63,15.5,14.5,14.81,419900,9.10640785235397,9.64793723250079,9.02548966911364,9.21844841376366,674594.977470949,0.0,1.0
2000-07-12,15.06,15.19,14.63,15.06,393600,9.37406030461045,9.45497848785078,9.10640785235397,9.37406030461045,632342.422320946,0.0,1.0
2000-07-13,14.94,15.13,14.75,14.94,343300,9.29936659700399,9.41763163404755,9.18110155996043,9.29936659700399,551532.402395277,0.0,1.0
2000-07-14,15.0,15.0,14.63,14.81,259500,9.33671345080722,9.33671345080722,9.10640785235397,9.21844841376366,416902.587886904,0.0,1.0
2000-07-17,15.0,15.0,14.63,15.0,202400,9.33671345080722,9.33671345080722,9.10640785235397,9.33671345080722,325167.952941462,0.0,1.0
2000-07-18,14.94,15.13,14.81,14.88,210700,9.29936659700399,9.41763163404755,9.21844841376366,9.26201974320076,338502.409509714,0.0,1.0
2000-07-19,14.75,15.06,14.56,14.94,139100,9.18110155996043,9.37406030461045,9.06283652291687,9.29936659700399,223472.639595639,0.0,1.0
2000-07-20,14.63,14.81,14.31,14.81,214300,9.10640785235397,9.21844841376366,8.90722463207009,9.21844841376366,344286.029226064,0.0,1.0
2000-07-21,14.5,14.75,14.31,14.5,159800,9.02548966911364,9.18110155996043,8.90722463207009,9.02548966911364,256728.452964653,0.0,1.0
2000-07-24,13.69,14.56,13.63,14.56,124900,8.52130714277005,9.06283652291687,8.48396028896683,9.06283652291687,200659.472936703,0.0,1.0
2000-07-25,13.88,14.0,13.69,13.81,301200,8.63957217981361,8.71426588742007,8.52130714277005,8.59600085037651,483896.182934627,0.0,1.0
2000-07-26,13.94,14.06,13.75,13.75,182700,8.67691903361684,8.7516127412233,8.55865399657328,8.55865399657328,293518.700604769,0.0,1.0
2000-07-27,14.0,14.25,13.75,13.81,146000,8.71426588742007,8.86987777826686,8.55865399657328,8.59600085037651,234557.910718644,0.0,1.0
2000-07-28,13.81,14.13,13.75,14.13,154600,8.59600085037651,8.7951840706604,8.55865399657328,8.7951840706604,248374.335596591,0.0,1.0
2000-07-31,13.69,14.13,13.69,13.94,471700,8.52130714277005,8.7951840706604,8.52130714277005,8.67691903361684,757814.838945098,0.0,1.0
2000-08-01,13.75,14.25,13.56,13.81,256500,8.55865399657328,8.86987777826686,8.44038895952973,8.59600085037651,412082.904789946,0.0,1.0
2000-08-02,13.94,13.94,13.81,13.88,84600,8.67691903361684,8.67691903361684,8.59600085037651,8.63957217981361,135915.063334228,0.0,1.0
2000-08-03,13.94,14.06,13.44,13.56,214700,8.67691903361684,8.7516127412233,8.36569525192327,8.44038895952973,344928.653638992,0.0,1.0
2000-08-04,14.0,14.0,13.75,13.81,135100,8.71426588742007,8.71426588742007,8.55865399657328,8.59600085037651,217046.395466361,0.0,1.0
2000-08-07,14.19,14.25,13.81,14.0,193300,8.83253092446363,8.86987777826686,8.59600085037651,8.71426588742007,310548.247547355,0.0,1.0
2000-08-08,14.94,15.06,14.06,14.06,357800,9.29936659700399,9.37406030461045,8.7516127412233,8.7516127412233,574827.537363909,0.0,1.0
2000-08-09,14.94,15.06,14.75,14.94,528000,9.29936659700399,9.37406030461045,9.18110155996043,9.29936659700399,848264.225064684,0.0,1.0
2000-08-10,14.75,15.0,14.75,15.0,228600,9.18110155996043,9.33671345080722,9.18110155996043,9.33671345080722,367259.851988233,0.0,1.0
2000-08-11,14.88,14.94,14.75,14.88,97000,9.26201974320076,9.29936659700399,9.18110155996043,9.26201974320076,155836.420134989,0.0,1.0
2000-08-14,14.94,15.44,14.56,14.88,235200,9.29936659700399,9.61059037869756,9.06283652291687,9.26201974320076,377863.154801541,0.0,1.0
2000-08-15,14.38,15.0,14.25,15.0,142600,8.95079596150719,9.33671345080722,8.86987777826686,9.33671345080722,229095.603208757,0.0,1.0
2000-08-16,13.94,14.5,13.94,14.31,353800,8.67691903361684,9.02548966911364,8.67691903361684,8.90722463207009,568401.293234631,0.0,1.0
2000-08-17,13.94,14.19,13.75,14.0,299800,8.67691903361684,8.83253092446363,8.55865399657328,8.71426588742007,481646.99748938,0.0,1.0
2000-08-18,13.88,14.25,13.81,13.81,134000,8.63957217981361,8.86987777826686,8.59600085037651,8.59600085037651,215279.17833081,0.0,1.0
2000-08-21,13.56,14.13,13.13,14.13,344400,8.44038895952973,8.7951840706604,8.17273650727325,8.7951840706604,553299.619530828,0.0,1.0
2000-08-22,14.06,14.19,13.56,13.69,410700,8.7516127412233,8.83253092446363,8.44038895952973,8.52130714277005,659814.61597361,0.0,1.0
2000-08-23,13.94,14.0,13.38,13.81,570000,8.67691903361684,8.71426588742007,8.32834839812004,8.59600085037651,915739.788422103,0.0,1.0
2000-08-24,13.69,13.94,13.63,13.81,131900,8.52130714277005,8.67691903361684,8.48396028896683,8.59600085037651,211905.400162939,0.0,1.0
2000-08-25,13.44,13.88,13.38,13.56,305900,8.36569525192327,8.63957217981361,8.32834839812004,8.44038895952973,491447.019786528,0.0,1.0
2000-08-28,13.5,13.81,13.31,13.44,187000,8.4030421057265,8.59600085037651,8.28477706868294,8.36569525192327,300426.913043742,0.0,1.0
2000-08-29,13.5,13.81,13.44,13.44,316000,8.4030421057265,8.59600085037651,8.36569525192327,8.36569525192327,507673.286212955,0.0,1.0
2000-08-30,13.44,13.56,13.31,13.44,195500,8.36569525192327,8.44038895952973,8.28477706868294,8.36569525192327,314082.681818458,0.0,1.0
2000-08-31,12.83,13.38,12.75,13.31,450000,7.98600223825711,8.32834839812004,7.93620643318613,8.28477706868294,722952.464543765,0.0,1.0
2000-09-01,12.88,13.0,12.81,12.81,408400,8.01712461642646,8.09181832403292,7.97355328698936,7.97355328698936,656119.525599275,0.0,1.0
2000-09-05,12.88,13.19,12.63,12.75,554900,8.01712461642646,8.21008336107648,7.86151272557968,7.93620643318613,891480.716834079,0.0,1.0
2000-09-06,12.81,13.0,12.75,12.88,527000,7.97355328698936,8.09181832403292,7.93620643318613,8.01712461642646,846657.664032365,0.0,1.0
2000-09-07,12.69,13.0,12.56,12.69,282600,7.89885957938291,8.09181832403292,7.81794139614258,7.89885957938291,454014.147733484,0.0,1.0
2000-09-08,12.63,12.88,12.56,12.63,376300,7.86151272557968,8.01712461642646,7.81794139614258,7.86151272557968,604548.916461819,0.0,1.0
2000-09-11,12.56,12.81,12.56,12.56,478000,7.81794139614258,7.97355328698936,7.81794139614258,7.81794139614258,767936.17344871,0.0,1.0
2000-09-12,12.69,12.75,12.5,12.63,665000,7.89885957938291,7.93620643318613,7.78059454233935,7.86151272557968,1068363.08649245,0.0,1.0
2000-09-13,12.56,12.63,12.38,12.56,258800,7.81794139614258,7.86151272557968,7.70590083473289,7.81794139614258,415777.995164281,0.0,1.0
2000-09-14,12.38,12.63,12.38,12.63,168100,7.70590083473289,7.86151272557968,7.70590083473289,7.86151272557968,270062.909532904,0.0,1.0
2000-09-15,12.56,12.63,12.19,12.31,327900,7.81794139614258,7.86151272557968,7.58763579768933,7.66232950529579,526791.362497557,0.0,1.0
2000-09-18,12.19,12.5,12.06,12.5,271900,7.58763579768933,7.78059454233935,7.506717614449,7.78059454233935,436823.944687666,0.0,1.0
2000-09-19,12.0,12.56,12.0,12.25,1010800,7.46937076064577,7.81794139614258,7.46937076064577,7.62498265149256,1623911.89146853,0.0,1.0
2000-09-20,11.81,12.0,11.81,12.0,555800,7.35110572360222,7.46937076064577,7.35110572360222,7.46937076064577,892926.621763165,0.0,1.0
2000-09-21,11.81,12.0,11.69,11.88,305400,7.35110572360222,7.46937076064577,7.27641201599576,7.39467705303932,490643.739270368,0.0,1.0
2000-09-22,11.56,11.81,11.44,11.69,177400,7.19549383275543,7.35110572360222,7.12080012514897,7.27641201599576,285003.927133475,0.0,1.0
2000-09-25,11.13,11.5,11.13,11.44,533200,6.92784138049896,7.1581469789522,6.92784138049896,7.12080012514897,856618.342432745,0.0,1.0
2000-09-26,10.13,11.13,10.06,11.13,1529800,6.30539381711181,6.92784138049896,6.26182248767471,6.92784138049896,2457717.06724234,0.0,1.0
2000-09-27,10.13,10.56,10.13,10.19,437000,6.33029171964729,6.59900104239639,6.33029171964729,6.36778604375182,699305.8449835,0.04,1.0
2000-09-28,10.56,10.69,10.25,10.25,695200,6.59900104239639,6.68023874462286,6.40528036785634,6.40528036785634,1112488.3831408,0.0,1.0
2000-09-29,10.63,10.88,10.38,10.5,436400,6.64274442051833,6.79897077095385,6.48651807008281,6.56150671829186,698345.69965858,0.0,1.0
2000-10-02,10.25,10.81,10.13,10.69,301700,6.40528036785634,6.75522739283191,6.33029171964729,6.68023874462286,482793.074214009,0.0,1.0
2000-10-03,10.19,10.63,10.06,10.5,280900,6.36778604375182,6.64274442051833,6.28654834152535,6.56150671829186,449508.036283444,0.0,1.0
2000-10-04,10.5,10.56,10.06,10.25,364000,6.56150671829186,6.59900104239639,6.28654834152535,6.40528036785634,582488.163784883,0.0,1.0
2000-10-05,10.19,10.5,10.19,10.19,287300,6.36778604375182,6.56150671829186,6.36778604375182,6.36778604375182,459749.586415925,0.0,1.0
2000-10-06,10.0,10.25,9.938,10.25,374300,6.24905401742082,6.40528036785634,6.21030988251281,6.40528036785634,598970.658529345,0.0,1.0
2000-10-09,10.31,10.31,10.13,10.13,294800,6.44277469196087,6.44277469196087,6.33029171964729,6.33029171964729,471751.402977427,0.0,1.0
2000-10-10,10.06,10.44,9.938,10.44,334500,6.28654834152535,6.52401239418734,6.21030988251281,6.52401239418734,535281.018642976,0.0,1.0
2000-10-11,9.625,10.13,9.563,9.938,698000,6.01471449176754,6.33029171964729,5.97597035685953,6.21030988251281,1116969.06132376,0.0,1.0
2000-10-12,9.5,9.625,9.438,9.625,701900,5.93660131654978,6.01471449176754,5.89785718164177,6.01471449176754,1123210.00593574,0.0,1.0
2000-10-13,9.813,9.938,9.438,9.625,412100,6.42512111436165,6.50696562055703,6.17958759577553,6.30202697704381,629394.719262311,0.46875,1.0
2000-10-16,9.875,10.13,9.688,9.688,281400,6.46571598943456,6.63267878207312,6.34327660816628,6.34327660816628,429778.388741602,0.0,1.0
2000-10-17,9.875,10.0,9.688,9.813,503900,6.46571598943456,6.54756049562993,6.34327660816628,6.42512111436165,769599.60940616,0.0,1.0
2000-10-18,9.938,9.938,9.563,9.625,284700,6.50696562055703,6.50696562055703,6.26143210197091,6.30202697704381,434818.433812133,0.0,1.0
2000-10-19,10.0,10.25,9.75,9.813,1615900,6.54756049562993,6.71124950802068,6.38387148323919,6.42512111436165,2467942.06953644,0.0,1.0
2000-10-20,9.938,10.06,9.813,9.813,416800,6.50696562055703,6.58684585860371,6.42512111436165,6.42512111436165,636572.965271854,0.0,1.0
2000-10-23,9.75,9.938,9.75,9.938,464400,6.38387148323919,6.50696562055703,6.38387148323919,6.50696562055703,709271.797198294,0.0,1.0
2000-10-24,10.0,10.06,9.813,9.875,478800,6.54756049562993,6.58684585860371,6.42512111436165,6.46571598943456,731264.721142428,0.0,1.0
2000-10-25,10.0,10.0,9.844,10.0,262200,6.54756049562993,6.54756049562993,6.44541855189811,6.54756049562993,400454.490149425,0.0,1.0
2000-10-26,9.938,10.13,9.938,10.0,466400,6.50696562055703,6.63267878207312,6.50696562055703,6.54756049562993,712326.369968313,0.0,1.0
2000-10-27,10.0,10.0,9.875,9.938,448100,6.54756049562993,6.54756049562993,6.46571598943456,6.50696562055703,684377.029122644,0.0,1.0
2000-10-30,10.31,10.38,9.938,9.938,692800,6.75053487099446,6.79636779446387,6.50696562055703,6.50696562055703,1058104.00753441,0.0,1.0
2000-10-31,10.5,11.0,10.44,10.44,3268800,6.87493852041143,7.20231654519293,6.83565315743765,6.83565315743765,4992393.73531823,0.0,1.0
2000-11-01,10.31,10.5,10.25,10.44,355300,6.75053487099446,6.87493852041143,6.71124950802068,6.83565315743765,542644.852593786,0.0,1.0
2000-11-02,10.94,11.19,9.938,10.31,3027600,7.16303118221915,7.3267201946099,6.50696562055703,6.75053487099446,4624012.259254,0.0,1.0
2000-11-03,10.88,11.0,10.63,10.94,1736200,7.12374581924537,7.20231654519293,6.96005680685462,7.16303118221915,2651674.62165306,0.0,1.0
2000-11-06,11.44,11.88,11.06,11.38,680200,7.49040920700064,7.77850186880836,7.24160190816671,7.45112384402687,1038860.19908329,0.0,1.0
2000-11-07,11.19,11.5,11.13,11.31,270400,7.3267201946099,7.52969456997442,7.28743483163612,7.40529092055746,412978.2385065,0.0,1.0
2000-11-08,11.44,11.63,10.94,10.94,276700,7.49040920700064,7.61481285641761,7.16303118221915,7.16303118221915,422600.142732059,0.0,1.0
2000-11-09,10.81,11.38,10.69,11.31,491500,7.07791289577596,7.45112384402687,6.9993421698284,7.40529092055746,750661.258232045,0.0,1.0
2000-11-10,10.63,10.81,10.38,10.75,361200,6.96005680685462,7.07791289577596,6.79636779446387,7.03862753280218,551655.84226534,0.0,1.0
2000-11-13,10.56,10.75,10.13,10.13,641100,6.91422388338521,7.03862753280218,6.63267878207312,6.63267878207312,979143.301429429,0.0,1.0
2000-11-14,10.88,11.13,10.44,10.44,267300,7.12374581924537,7.28743483163612,6.83565315743765,6.83565315743765,408243.650712972,0.0,1.0
2000-11-15,11.44,11.88,10.81,10.81,658000,7.49040920700064,7.77850186880836,7.07791289577596,7.07791289577596,1004954.44133609,0.0,1.0
2000-11-16,11.5,11.63,11.31,11.31,294700,7.52969456997442,7.61481285641761,7.40529092055746,7.40529092055746,450091.297662226,0.0,1.0
2000-11-17,11.63,11.81,11.5,11.5,627900,7.61481285641761,7.73266894533895,7.52969456997442,7.52969456997442,958983.121147307,0.0,1.0
2000-11-20,11.5,12.0,11.5,11.75,343900,7.52969456997442,7.85707259475592,7.52969456997442,7.69338358236517,525233.787804681,0.0,1.0
2000-11-21,11.25,11.75,11.25,11.56,468900,7.36600555758368,7.69338358236517,7.36600555758368,7.5689799329482,716144.585930836,0.0,1.0
2000-11-22,11.31,11.38,11.19,11.25,163900,7.40529092055746,7.45112384402687,7.3267201946099,7.36600555758368,250322.238503016,0.0,1.0
2000-11-24,10.94,11.38,10.81,11.25,220100,7.16303118221915,7.45112384402687,7.07791289577596,7.36600555758368,336155.733340535,0.0,1.0
2000-11-27,11.25,11.5,10.88,10.94,644200,7.36600555758368,7.52969456997442,7.12374581924537,7.16303118221915,983877.889222957,0.0,1.0
2000-11-28,11.44,11.5,11.25,11.25,437800,7.49040920700064,7.52969456997442,7.36600555758368,7.36600555758368,668645.979357049,0.0,1.0
2000-11-29,11.44,11.56,11.38,11.38,252500,7.49040920700064,7.5689799329482,7.45112384402687,7.45112384402687,385639.812214835,0.0,1.0
2000-11-30,11.0,11.56,11.0,11.44,542700,7.20231654519293,7.5689799329482,7.20231654519293,7.49040920700064,828858.321144519,0.0,1.0
2000-12-01,11.13,11.38,11.06,11.13,176600,7.28743483163612,7.45112384402687,7.24160190816671,7.28743483163612,269718.775592633,0.0,1.0
2000-12-04,12.0,12.19,11.06,11.13,507600,7.85707259475592,7.98147624417289,7.24160190816671,7.28743483163612,775250.569030694,0.0,1.0
2000-12-05,12.81,13.5,11.81,12.25,733800,8.38742499490195,8.83920666910041,7.73266894533895,8.02076160714667,1120722.74931979,0.0,1.0
2000-12-06,12.38,12.81,12.25,12.75,425300,8.10587989358986,8.38742499490195,8.02076160714667,8.34813963192817,649554.899544433,0.0,1.0
2000-12-07,11.94,12.44,11.94,12.38,350200,7.81778723178214,8.14516525656364,7.81778723178214,8.10587989358986,534855.692030239,0.0,1.0
2000-12-08,11.94,12.38,11.88,12.31,341000,7.81778723178214,8.10587989358986,7.77850186880836,8.06004697012045,520804.657288153,0.0,1.0
2000-12-11,11.75,11.94,11.69,11.81,261900,7.69338358236517,7.81778723178214,7.65409821939139,7.73266894533895,399996.304233922,0.0,1.0
2000-12-12,11.94,12.25,11.63,11.69,192200,7.81778723178214,8.02076160714667,7.61481285641761,7.65409821939139,293544.443198777,0.0,1.0
2000-12-13,11.75,12.0,11.75,11.81,148600,7.69338358236517,7.85707259475592,7.69338358236517,7.73266894533895,226954.756812374,0.0,1.0
2000-12-14,11.69,12.0,11.63,11.69,165300,7.65409821939139,7.85707259475592,7.61481285641761,7.65409821939139,252460.439442029,0.0,1.0
2000-12-15,10.44,11.31,10.44,11.25,1119800,6.83565315743765,7.40529092055746,6.83565315743765,7.36600555758368,1710255.29393336,0.0,1.0
2000-12-18,11.06,11.19,10.19,10.5,781000,7.24160190816671,7.3267201946099,6.6719641450469,6.87493852041143,1192810.66669222,0.0,1.0
2000-12-19,10.69,11.06,10.44,11.06,427900,6.9993421698284,7.24160190816671,6.83565315743765,7.24160190816671,653525.844145457,0.0,1.0
2000-12-20,10.88,10.94,10.25,10.44,488200,7.12374581924537,7.16303118221915,6.71124950802068,6.83565315743765,745621.213161515,0.0,1.0
2000-12-21,10.63,10.94,10.5,10.88,603600,6.96005680685462,7.16303118221915,6.87493852041143,7.12374581924537,921870.061991582,0.0,1.0
2000-12-22,10.88,11.0,10.44,10.69,654700,7.12374581924537,7.20231654519293,6.83565315743765,6.9993421698284,999914.396265554,0.0,1.0
2000-12-26,10.81,11.0,10.75,11.0,318900,7.07791289577596,7.20231654519293,7.03862753280218,7.20231654519293,487051.628179449,0.0,1.0
2000-12-27,11.31,11.38,10.75,10.81,368500,7.43148116253997,7.47747618299778,7.06352099887752,7.10294530212707,560821.579015553,0.04,1.0
2000-12-28,12.13,12.13,11.19,11.25,584500,7.97027997361714,7.97027997361714,7.35263255604088,7.39205685929042,889552.816647464,0.0,1.0
2000-12-29,11.81,12.63,11.81,12.0,403700,7.76001702295288,8.29881583403005,7.76001702295288,7.88486064990979,614392.595518531,0.0,1.0
2001-01-02,12.56,12.56,11.44,11.44,477600,8.25282081357224,8.25282081357224,7.51690048624733,7.51690048624733,726861.292097226,0.0,1.0
2001-01-03,13.94,13.94,12.5,12.63,1070600,9.15957978831187,9.15957978831187,8.21339651032269,8.29881583403005,1629350.29170706,0.0,1.0
2001-01-04,14.31,14.5,13.63,13.81,758500,9.40269632501742,9.52753995197433,8.95588755485587,9.07416046460451,1154364.0914065,0.0,1.0
2001-01-05,13.5,14.38,13.31,14.25,462900,8.87046823114851,9.44869134547523,8.7456246041916,9.36327202176787,704489.305091721,0.0,1.0
2001-01-08,14.0,14.13,13.56,13.63,574500,9.19900409156142,9.28442341526877,8.90989253439806,8.95588755485587,874333.777868208,0.0,1.0
2001-01-09,14.25,14.44,13.88,13.88,461100,9.36327202176787,9.48811564872478,9.12015548506232,9.12015548506232,701749.878111455,0.0,1.0
2001-01-10,14.44,14.75,14.0,14.13,863700,9.48811564872478,9.69180788218078,9.19900409156142,9.28442341526877,1314468.37936427,0.0,1.0
2001-01-11,14.38,14.63,14.13,14.63,301100,9.44869134547523,9.61295927568168,9.28442341526877,9.61295927568168,458245.257643372,0.0,1.0
2001-01-12,14.75,14.81,14.38,14.5,180800,9.69180788218078,9.73123218543033,9.44869134547523,9.52753995197433,275160.221128933,0.0,1.0
2001-01-16,15.5,15.63,14.56,14.81,653600,10.1846116728001,10.2700309965075,9.56696425522387,9.73123218543033,994716.37461212,0.0,1.0
2001-01-17,15.31,15.69,15.0,15.5,877700,10.0597680458432,10.309455299757,9.85607581238723,10.1846116728001,1335775.03365523,0.0,1.0
2001-01-18,14.94,15.31,14.38,15.31,303700,9.81665150913768,10.0597680458432,9.44869134547523,10.0597680458432,462202.207725979,0.0,1.0
2001-01-19,14.13,15.0,13.63,15.0,433800,9.28442341526877,9.85607581238723,8.95588755485587,9.85607581238723,660201.902244089,0.0,1.0
2001-01-22,14.88,15.44,14.25,14.38,714500,9.77722720588813,10.1451873695506,9.36327202176787,9.44869134547523,1087400.32077778,0.0,1.0
2001-01-23,14.94,15.19,14.88,14.88,495800,9.81665150913768,9.98091943934414,9.77722720588813,9.77722720588813,754559.942675471,0.0,1.0
2001-01-24,14.94,15.13,14.88,14.94,180700,9.81665150913768,9.94149513609459,9.77722720588813,9.81665150913768,275008.030741141,0.0,1.0
2001-01-25,15.0,15.19,14.75,14.81,738400,9.85607581238723,9.98091943934414,9.69180788218078,9.73123218543033,1123773.8234602,0.0,1.0
2001-01-26,14.69,14.94,14.56,14.81,290000,9.65238357893123,9.81665150913768,9.56696425522387,9.73123218543033,441352.124598399,0.0,1.0
2001-01-29,14.89,14.94,14.67,14.73,461000,9.78379792309639,9.81665150913768,9.63924214451471,9.67866644776426,701597.687723663,0.0,1.0
2001-01-30,14.95,14.99,14.86,14.89,735300,9.82322222634594,9.84950509517897,9.76408577147162,9.78379792309639,1119055.92143863,0.0,1.0
2001-01-31,15.24,15.47,14.94,14.99,1349300,10.0137730253854,10.1648995211754,9.81665150913768,9.84950509517897,2053504.9024849,0.0,1.0
2001-02-01,15.5,15.84,15.05,15.29,1865100,10.1846116728001,10.4080160578809,9.88892939842852,10.0466266114267,2838502.92271889,0.0,1.0
2001-02-02,15.27,15.75,15.0,15.75,420900,10.0334851770102,10.3488796030066,9.85607581238723,10.3488796030066,640569.34221885,0.0,1.0
2001-02-05,18.0,18.19,17.11,17.75,2966300,11.8272909748647,11.9521346018216,11.2424971433297,11.6630230446582,4514423.47309045,0.0,1.0
2001-02-06,18.07,18.1,17.45,18.0,1537400,11.8732859953225,11.8929981469473,11.4659015284105,11.8272909748647,2339775.02192268,0.0,1.0
2001-02-07,18.14,18.49,18.01,18.07,728900,11.9192810157803,12.1492561180693,11.8338616920729,11.8732859953225,1109315.73661991,0.0,1.0
2001-02-08,18.19,18.39,17.78,18.2,866800,11.9521346018216,12.0835489459867,11.682735196283,11.9587053190298,1319186.28138583,0.0,1.0
2001-02-09,17.04,18.19,17.0,18.1,889500,11.1965021228719,11.9521346018216,11.1702192540389,11.8929981469473,1353733.49941475,0.0,1.0
2001-02-12,18.3,18.46,17.0,17.0,1240000,12.0244124911124,12.1295439664446,11.1702192540389,11.1702192540389,1887160.80862764,0.0,1.0
2001-02-13,18.65,19.14,18.06,18.3,960800,12.2543875934015,12.5763527366061,11.8667152781142,12.0244124911124,1462245.24591083,0.0,1.0
2001-02-14,18.7,18.95,18.5,18.65,871100,12.2872411794428,12.4515091096492,12.1558268352776,12.2543875934015,1325730.46806091,0.0,1.0
2001-02-15,18.49,18.7,18.0,18.7,350400,12.1492561180693,12.2872411794428,11.8272909748647,12.2872411794428,533275.118825102,0.0,1.0
2001-02-16,18.49,18.68,18.38,18.48,676600,12.1492561180693,12.2740997450262,12.0769782287785,12.1426854008611,1029720.16380441,0.0,1.0
2001-02-20,18.71,18.84,18.47,18.5,925900,12.293811896651,12.3792312203584,12.1361146836528,12.1558268352776,1409130.80057124,0.0,1.0
2001-02-21,18.08,18.73,18.0,18.53,683900,11.8798567125307,12.3069533310675,11.8272909748647,12.1755389869024,1040830.06211326,0.0,1.0
2001-02-22,17.9,18.1,17.47,18.08,588300,11.7615838027821,11.8929981469473,11.479042962827,11.8798567125307,895336.05138358,0.0,1.0
2001-02-23,17.71,18.0,17.33,17.8,673200,11.6367401758252,11.8272909748647,11.3870529219114,11.6958766306995,1024545.69061946,0.0,1.0
2001-02-26,18.34,18.38,17.7,17.96,872200,12.0506953599455,12.0769782287785,11.6301694586169,11.8010081060316,1327404.56232663,0.0,1.0
2001-02-27,18.48,18.65,18.08,18.54,672600,12.1426854008611,12.2543875934015,11.8798567125307,12.1821097041106,1023632.5482927,0.0,1.0
2001-02-28,18.8,18.99,18.4,18.4,387600,12.3529483515253,12.4777919784822,12.090119663195,12.090119663195,589889.943083931,0.0,1.0
2001-03-01,18.1,18.9,17.75,18.9,569300,11.8929981469473,12.4186555236079,11.6630230446582,12.4186555236079,866419.877702993,0.0,1.0
2001-03-02,18.4,18.61,17.65,18.1,391800,12.090119663195,12.2281047245684,11.5973158725756,11.8929981469473,596281.939371217,0.0,1.0
2001-03-05,17.99,19.0,17.93,18.4,545800,11.8207202576564,12.4843626956905,11.7812959544069,12.090119663195,830655.136571747,0.0,1.0
2001-03-06,18.5,18.5,17.92,18.24,709100,12.1558268352776,12.1558268352776,11.7747252371986,11.9849881878629,1079182.03983698,0.0,1.0
2001-03-07,19.31,19.36,18.55,18.55,629300,12.6880549291465,12.7209085151878,12.1886804213189,12.1886804213189,957734.110378526,0.0,1.0
2001-03-08,19.32,19.56,19.15,19.56,313100,12.6946256463548,12.852322859353,12.5829234538144,12.852322859353,476508.104178477,0.0,1.0
2001-03-09,18.96,19.48,18.81,19.22,768000,12.4580798268575,12.7997571216869,12.3595190687336,12.6289184742722,1168822.17824679,0.0,1.0
2001-03-12,18.49,19.2,18.45,18.57,317000,12.1492561180693,12.6157770398557,12.1229732492363,12.2018218557354,482443.529302389,0.0,1.0
2001-03-13,18.62,18.9,17.8,18.25,567100,12.2346754417767,12.4186555236079,11.6958766306995,11.9915589050711,863071.689171558,0.0,1.0
2001-03-14,18.04,18.45,17.86,18.45,434800,11.8535738436977,12.1229732492363,11.7353009339491,12.1229732492363,661723.806122015,0.0,1.0
2001-03-15,18.05,18.37,17.59,18.37,562400,11.860144560906,12.0704075115702,11.5578915693261,12.0704075115702,855918.740945308,0.0,1.0
2001-03-16,17.2,18.2,17.05,18.05,993500,11.301633598204,11.9587053190298,11.2030728400802,11.860144560906,1512011.502719,0.0,1.0
2001-03-19,17.23,17.59,16.85,17.25,878800,11.3213457498288,11.5578915693261,11.071658495915,11.3344871842453,1337449.12792094,0.0,1.0
2001-03-20,17.6,18.19,17.1,17.23,862600,11.5644622865344,11.9521346018216,11.2359264261214,11.3213457498288,1312794.28509854,0.0,1.0
2001-03-21,16.61,17.75,16.61,17.75,484600,10.9139612829168,11.6630230446582,10.9139612829168,11.6630230446582,737514.619242704,0.0,1.0
2001-03-22,19.75,20.2,17.5,17.95,6333500,12.9771664863099,13.2728487606815,11.4987551144518,11.7944373888234,9638978.21084122,0.0,1.0
2001-03-23,20.3,20.94,19.34,19.8,2405500,13.3385559327641,13.7590818340926,12.7077670807713,13.0100200723511,3660939.77834981,0.0,1.0
2001-03-26,20.57,20.84,20.04,20.5,1065200,13.515965297387,13.69337466201,13.1677172853493,13.4699702769292,1621132.01076626,0.0,1.0
2001-03-27,21.1,21.26,20.0,20.4,1345800,13.8642133094247,13.9693447847568,13.1414344165163,13.4042631048466,2048178.23891216,0.0,1.0
2001-03-28,21.6,21.75,20.45,21.0,1810900,14.2190320386706,14.317775316717,13.4620002403155,13.8240589264854,2750921.43358424,0.04,1.0
2001-03-29,21.87,22.05,21.11,21.75,1072500,14.396769939154,14.5152618728096,13.8964706637193,14.317775316717,1629224.82606389,0.0,1.0
2001-03-30,21.94,22.5,21.56,22.5,1111400,14.4428501355756,14.8114917069486,14.1927004978583,14.8114917069486,1688317.4561188,0.0,1.0
2001-04-02,22.0,22.49,21.51,22.04,984300,14.4823474467942,14.8049088217455,14.1597860718429,14.5086789876065,1495241.02218618,0.0,1.0
2001-04-03,21.0,22.08,20.56,22.05,1397200,13.8240589264854,14.5350105284189,13.5344119775495,14.5152618728096,2122473.59158644,0.0,1.0
2001-04-04,20.68,21.15,20.5,21.0,1226300,13.6134065999865,13.9228022045317,13.4949146663309,13.8240589264854,1862860.98293906,0.0,1.0
2001-04-05,20.72,20.79,20.5,20.71,1370000,13.6397381407989,13.6858183372205,13.4949146663309,13.6331552555958,2081154.32327041,0.0,1.0
2001-04-06,20.47,20.75,20.16,20.75,884900,13.4751660107217,13.6594867964081,13.2710965694259,13.6594867964081,1344243.40194306,0.0,1.0
2001-04-09,20.5,20.53,20.22,20.22,888900,13.4949146663309,13.5146633219402,13.3105938806445,13.3105938806445,1350319.76493072,0.0,1.0
2001-04-10,20.9,21.37,20.05,20.55,1432000,13.7582300744545,14.0676256789996,13.198684832192,13.5278290923464,2175337.949579,0.0,1.0
2001-04-11,21.05,21.13,20.67,20.95,1086000,13.8569733525008,13.9096364341255,13.6068237147834,13.7911445004699,1649732.55114721,0.0,1.0
2001-04-12,16.98,18.2,16.77,18.0,4937600,11.1777390748439,11.9808510696206,11.039498485579,11.8491933655589,7500662.47195619,0.0,1.0
2001-04-16,16.48,17.35,16.05,16.5,1965800,10.8485948146895,11.4213058273581,10.5655307509567,10.8617605850956,2986228.590281,0.0,1.0
2001-04-17,16.53,16.94,16.13,16.7,1231400,10.8815092407049,11.1514075340315,10.6181938325814,10.9934182891574,1870608.34574832,0.0,1.0
2001-04-18,17.05,17.95,16.65,16.8,2023200,11.2238192712655,11.8162789395434,10.960503863142,11.0592471411883,3073424.3991538,0.0,1.0
2001-04-19,16.96,17.17,16.57,16.8,599300,11.1645733044377,11.3028138937025,10.9078407815173,11.0592471411883,910391.084624789,0.0,1.0
2001-04-20,16.68,16.94,16.34,16.94,685900,10.9802525187512,11.1514075340315,10.7564344218462,11.1514075340315,1041944.34330743,0.0,1.0
2001-04-23,16.15,16.94,16.12,16.3,912400,10.6313596029875,11.1514075340315,10.6116109473783,10.7301028810339,1386018.39748317,0.0,1.0
2001-04-24,15.74,16.15,15.3,16.15,593600,10.3614613096609,10.6313596029875,10.071814360725,10.6313596029875,901732.267367389,0.0,1.0
2001-04-25,16.24,16.4,15.3,15.3,716000,10.6906055698153,10.7959317330647,10.071814360725,10.071814360725,1087668.97478951,0.0,1.0
2001-04-26,16.54,16.91,15.83,16.2,434100,10.888092125908,11.1316588784223,10.4207072764887,10.664274029003,659437.293234808,0.0,1.0
2001-04-27,16.94,17.31,16.4,16.4,417200,11.1514075340315,11.3949742865458,10.7959317330647,10.7959317330647,633764.659611985,0.0,1.0
2001-04-30,16.94,17.19,16.78,17.19,819200,11.1514075340315,11.3159796641087,11.0460813707821,11.3159796641087,1244439.1398709,0.0,1.0
2001-05-01,16.95,17.1,16.6,16.85,551200,11.1579904192346,11.2567336972809,10.9275894371265,11.0921615672037,837322.819698288,0.0,1.0
2001-05-02,16.86,17.11,16.7,16.9,360200,11.0987444524068,11.263316582484,10.9934182891574,11.1250759932192,547176.48703796,0.0,1.0
2001-05-03,16.83,16.99,16.51,16.74,365100,11.0789957967975,11.184321960047,10.8683434702987,11.0197498299698,554620.031697834,0.0,1.0
2001-05-04,16.97,17.11,16.3,16.84,482500,11.1711561896408,11.263316582484,10.7301028810339,11.0855786820006,732961.285385383,0.0,1.0
2001-05-07,17.14,17.45,16.7,16.98,841000,11.2830652380933,11.487134679389,10.9934182891574,11.1777390748439,1277555.31815359,0.0,1.0
2001-05-08,17.4,17.63,17.0,17.39,900700,11.4542202533736,11.6056266130446,11.19090484525,11.4476373681705,1368245.03574428,0.0,1.0
2001-05-09,17.35,17.85,16.96,17.02,591200,11.4213058273581,11.7504500875125,11.1645733044377,11.2040706156562,898086.449574799,0.0,1.0
2001-05-10,17.54,17.99,17.15,17.2,439700,11.5463806462168,11.8426104803558,11.2896481232964,11.3225625493118,667944.201417521,0.0,1.0
2001-05-11,17.39,17.93,17.08,17.34,271800,11.4476373681705,11.8031131691373,11.2435679268748,11.414722942155,412888.865010875,0.0,1.0
2001-05-14,17.58,17.9,17.45,17.51,259700,11.5727121870292,11.783364513528,11.487134679389,11.5266319906075,394507.866973231,0.0,1.0
2001-05-15,17.17,17.65,17.0,17.43,364500,11.3028138937025,11.6187923834508,11.19090484525,11.4739689089828,553708.577249687,0.0,1.0
2001-05-16,17.28,17.44,16.7,17.0,637200,11.3752256309365,11.4805517941859,10.9934182891574,11.19090484525,967964.623932783,0.0,1.0
2001-05-17,18.09,18.24,17.4,17.48,492400,11.9084393323867,12.007182610433,11.4542202533736,11.5068833349983,748000.283779818,0.0,1.0
2001-05-18,18.45,18.51,17.71,18.1,514400,12.1454231996978,12.1849205109164,11.6582896946693,11.9150222175898,781420.280211903,0.0,1.0
2001-05-21,19.04,19.3,18.26,18.45,530600,12.5338134266801,12.7049684419603,12.0203483808392,12.1454231996978,806029.550311883,0.0,1.0
2001-05-22,19.52,19.9,19.02,19.02,1071200,12.8497919164283,13.0999415541456,12.5206476562739,12.5206476562739,1627250.0080929,0.0,1.0
2001-05-23,16.98,18.01,16.4,18.0,1568100,11.1777390748439,11.855776250762,10.7959317330647,11.8491933655589,2382086.20023382,0.0,1.0
2001-05-24,17.21,17.35,16.99,17.0,491700,11.3291454345149,11.4213058273581,11.184321960047,11.19090484525,746936.920256981,0.0,1.0
2001-05-25,16.78,17.12,16.69,16.92,610100,11.0460813707821,11.2698994676871,10.9868354039543,11.1382417636253,926797.264691447,0.0,1.0
2001-05-29,16.35,16.94,16.33,16.75,605100,10.7630173070493,11.1514075340315,10.7498515366431,11.0263327151728,919201.810956884,0.0,1.0
2001-05-30,16.31,16.78,16.27,16.36,677900,10.736685766237,11.0460813707821,10.7103542254246,10.7696001922524,1029791.61733212,0.0,1.0
2001-05-31,16.32,16.56,16.25,16.33,348100,10.74326865144,10.9012578963142,10.6971884550184,10.7498515366431,528795.489000318,0.0,1.0
2001-06-01,16.23,16.56,16.11,16.56,407500,10.6840226846123,10.9012578963142,10.6050280621752,10.9012578963142,619029.479366928,0.0,1.0
2001-06-04,16.19,16.51,16.08,16.23,328900,10.6576911437999,10.8683434702987,10.5852794065659,10.6840226846123,499628.946659591,0.0,1.0
2001-06-05,16.89,16.98,16.46,16.47,656700,11.1184931080161,11.1777390748439,10.8354290442833,10.8420119294864,997586.893497577,0.0,1.0
2001-06-06,16.53,16.76,16.42,16.62,357500,10.8815092407049,11.0329156003759,10.8090975034709,10.9407552075327,543074.942021295,0.0,1.0
2001-06-07,17.14,17.14,16.37,16.53,949400,11.2830652380933,11.2830652380933,10.7761830774555,10.8815092407049,1442224.75511893,0.0,1.0
2001-06-08,17.58,17.7,17.05,17.14,789900,11.5727121870292,11.6517068094662,11.2238192712655,11.2830652380933,1199929.78098635,0.0,1.0
2001-06-11,17.44,17.85,17.29,17.58,647700,11.4805517941859,11.7504500875125,11.3818085161396,11.5727121870292,983915.076775367,0.0,1.0
2001-06-12,17.36,17.48,16.82,17.4,558900,11.4278887125612,11.5068833349983,11.0724129115945,11.4542202533736,849019.818449517,0.0,1.0
2001-06-13,17.55,17.71,17.15,17.2,942500,11.5529635314199,11.6582896946693,11.2896481232964,11.3225625493118,1431743.02896523,0.0,1.0
2001-06-14,17.02,17.65,17.01,17.55,193100,11.2040706156562,11.6187923834508,11.1974877304531,11.5529635314199,293336.423228846,0.0,1.0
2001-06-15,16.8,17.04,16.56,16.7,609500,11.0592471411883,11.2172363860624,10.9012578963142,10.9934182891574,925885.810243297,0.0,1.0
2001-06-18,17.17,17.48,16.8,16.89,529300,11.3028138937025,11.5068833349983,11.0592471411883,11.1184931080161,804054.732340903,0.0,1.0
2001-06-19,16.43,17.34,16.38,17.08,528000,10.815680388674,11.414722942155,10.7827659626586,11.2435679268748,802079.914369914,0.0,1.0
2001-06-20,16.38,16.6,16.22,16.4,1005400,10.7827659626586,10.9275894371265,10.6774397994092,10.7959317330647,1527293.83694604,0.0,1.0
2001-06-21,16.67,16.75,16.3,16.4,730700,10.9736696335481,11.0263327151728,10.7301028810339,10.7959317330647,1109999.60876912,0.0,1.0
2001-06-22,16.22,16.7,16.14,16.7,306600,10.6774397994092,10.9934182891574,10.6247767177845,10.9934182891574,465753.223003436,0.0,1.0
2001-06-25,15.91,16.39,15.71,16.22,639500,10.4733703581134,10.7893488478617,10.3417126540517,10.6774397994092,971458.532650683,0.0,1.0
2001-06-26,15.67,16.06,15.5,16.06,357400,10.3153811132393,10.5721136361597,10.2034720647868,10.5721136361597,542923.032946604,0.0,1.0
2001-06-27,15.12,15.87,14.84,15.7,965300,9.9796539678818,10.4746764861299,9.79484556106918,10.3624713819937,1462509.22596847,0.04,1.0
2001-06-28,15.4,15.72,15.19,15.19,546300,10.1644623746944,10.3756719824803,10.025856069585,10.025856069585,827689.619959161,0.0,1.0
2001-06-29,15.27,15.9,15.0,15.5,752800,10.0786584715314,10.4944773868598,9.90045036496211,10.2304653771275,1140554.17518809,0.0,1.0
2001-07-02,16.12,16.3,15.01,15.41,876200,10.6396839922126,10.7584893965922,9.90705066520542,10.1710626749377,1327515.3670295,0.0,1.0
2001-07-03,15.63,16.05,15.51,15.9,275600,10.3162692802905,10.5934818905095,10.2370656773708,10.4944773868598,417556.762329754,0.0,1.0
2001-07-05,15.24,15.8,15.17,15.8,661300,10.0588575708015,10.4284743844268,10.0126554690983,10.4284743844268,1001924.11802854,0.0,1.0
2001-07-06,14.54,15.25,14.54,15.17,522400,9.59683655376994,10.0654578710448,9.59683655376994,10.0126554690983,791479.146012565,0.0,1.0
2001-07-09,14.82,15.35,14.54,14.79,559600,9.78164496058256,10.1314608734779,9.59683655376994,9.76184405985264,847840.218431531,0.0,1.0
2001-07-10,14.65,15.03,14.59,14.85,402700,9.66943985644633,9.92025126569203,9.62983805498648,9.80144586131249,610123.759761217,0.0,1.0
2001-07-11,14.6,14.8,14.37,14.53,469900,9.63643835522979,9.76844436009595,9.4846314496337,9.59023625352663,711937.309937412,0.0,1.0
2001-07-12,14.9,15.12,14.3,14.5,729200,9.83444736252903,9.9796539678818,9.43842934793054,9.57043535279671,1104798.22601907,0.0,1.0
2001-07-13,14.84,14.95,14.52,14.95,393900,9.79484556106918,9.86744886374557,9.58363595328332,9.86744886374557,596791.03295243,0.0,1.0
2001-07-16,14.89,15.1,14.76,14.94,259200,9.82784706228572,9.96645336739519,9.74204315912271,9.86084856350226,392709.407822467,0.0,1.0
2001-07-17,14.68,14.98,14.54,14.98,258100,9.68924075717625,9.88724976447549,9.59683655376994,9.88724976447549,391042.816971369,0.0,1.0
2001-07-18,14.6,14.92,14.52,14.7,347700,9.63643835522979,9.84764796301564,9.58363595328332,9.70244135766286,526794.217206296,0.0,1.0
2001-07-19,14.63,14.98,14.51,14.55,245600,9.65623925595971,9.88724976447549,9.57703565304001,9.60343685401325,372104.284572523,0.0,1.0
2001-07-20,14.73,15.04,14.61,14.7,300900,9.72224225839279,9.92685156593534,9.64303865547309,9.70244135766286,455888.351905017,0.0,1.0
2001-07-23,14.66,14.86,14.52,14.69,250700,9.67604015668963,9.8080461615558,9.58363595328332,9.69584105741956,379831.205791252,0.0,1.0
2001-07-24,14.27,14.8,14.17,14.7,336900,9.41862844720062,9.76844436009595,9.35262544476754,9.70244135766286,510431.325213693,0.0,1.0
2001-07-25,14.39,14.53,14.1,14.3,212100,9.49783205012032,9.59023625352663,9.30642334306438,9.43842934793054,321349.017743616,0.0,1.0
2001-07-26,14.3,14.57,14.22,14.4,211000,9.43842934793054,9.61663745449986,9.38562694598408,9.50443235036362,319682.426892518,0.0,1.0
2001-07-27,14.34,14.7,14.25,14.39,255700,9.46483054890377,9.70244135766286,9.405427846714,9.49783205012032,387406.618750791,0.0,1.0
2001-07-30,14.64,14.88,14.36,14.36,167600,9.66283955620302,9.82124676204241,9.47803114939039,9.47803114939039,253927.842403725,0.0,1.0
2001-07-31,14.84,15.75,14.64,14.64,480400,9.79484556106918,10.3954728832102,9.66283955620302,9.66283955620302,727845.677152443,0.0,1.0
2001-08-01,14.83,15.4,14.55,14.85,329200,9.78824526082587,10.1644623746944,9.60343685401325,9.80144586131249,498765.189256004,0.0,1.0
2001-08-02,15.06,15.25,14.63,14.7,304800,9.94005216642196,10.0654578710448,9.65623925595971,9.70244135766286,461797.174013457,0.0,1.0
2001-08-03,15.11,15.16,14.71,15.1,207200,9.9730536676385,10.006055168855,9.70904165790617,9.96645336739519,313925.113043269,0.0,1.0
2001-08-06,14.96,15.28,14.9,15.11,409700,9.87404916398888,10.0852587717747,9.83444736252903,9.9730536676385,620729.337904571,0.0,1.0
2001-08-07,15.08,15.54,14.85,15.0,249000,9.95325276690857,10.2568665781007,9.80144586131249,9.90045036496211,377255.565385009,0.0,1.0
2001-08-08,15.14,15.95,15.05,15.13,468700,9.99285456836842,10.5274788880764,9.93345186617865,9.98625426812511,710119.210827124,0.0,1.0
2001-08-09,16.51,17.2,16.0,16.0,1541000,10.8970957017016,11.3525164184899,10.5604803892929,10.5604803892929,2334742.27412972,0.0,1.0
2001-08-10,16.53,16.85,16.35,16.51,390100,10.9102963021882,11.1215059099741,10.7914908978087,10.8970957017016,591033.719103183,0.0,1.0
2001-08-13,16.73,16.93,16.5,16.55,558800,11.0423023070544,11.1743083119206,10.8904954014583,10.9234969026749,846628.152358005,0.0,1.0
2001-08-14,17.52,17.89,16.75,16.75,673000,11.5637260262757,11.8079371352781,11.055502907541,11.055502907541,1019650.58435386,0.0,1.0
2001-08-15,17.75,17.76,17.41,17.55,382800,11.7155329318718,11.7221332321151,11.4911227235994,11.5835269270057,579973.616182256,0.0,1.0
2001-08-16,18.0,18.16,17.58,17.65,870700,11.8805404379545,11.9861452418475,11.6033278277356,11.6495299294387,1319182.41277401,0.0,1.0
2001-08-17,17.74,17.99,17.61,17.93,558400,11.7089326316285,11.8739401377112,11.6231287284655,11.8343383362514,846022.119321243,0.0,1.0
2001-08-20,18.02,18.09,17.66,17.86,261800,11.8937410384411,11.9399431401443,11.6561302296821,11.7881362345482,396648.622561429,0.0,1.0
2001-08-21,17.85,18.15,17.76,18.05,393500,11.7815359343049,11.9795449416041,11.7221332321151,11.9135419391711,596184.999915668,0.0,1.0
2001-08-22,18.0,18.3,17.65,17.89,623300,11.8805404379545,12.0785494452538,11.6495299294387,11.8079371352781,944350.979536051,0.0,1.0
2001-08-23,17.85,18.01,17.8,18.0,499300,11.7815359343049,11.8871407381978,11.7485344330884,11.8805404379545,756480.738139499,0.0,1.0
2001-08-24,18.63,18.84,17.8,17.85,307900,12.2963593532829,12.4349656583924,11.7485344330884,11.7815359343049,466493.930048372,0.0,1.0
2001-08-27,19.04,19.25,18.55,18.63,493500,12.5669716632586,12.705577968368,12.2435569513365,12.2963593532829,747693.259106432,0.0,1.0
2001-08-28,19.05,19.24,18.81,19.0,444000,12.5735719635019,12.6989776681247,12.4151647576625,12.5405704622853,672696.670807003,0.0,1.0
2001-08-29,18.95,19.29,18.8,19.1,347900,12.5075689610688,12.7319791693413,12.4085644574192,12.6065734647184,527097.233724677,0.0,1.0
2001-08-30,17.15,18.45,16.65,18.45,1851600,11.3195149172733,12.1775539489034,10.9894999051079,12.1775539489034,2805326.92717625,0.0,1.0
2001-08-31,17.9,18.0,16.6,17.15,710000,11.8145374355214,11.8805404379545,10.9564984038914,11.3195149172733,1075708.64025445,0.0,1.0
2001-09-04,17.93,18.5,17.85,18.15,630600,11.8343383362514,12.2105554501199,11.7815359343049,11.9795449416041,955411.082456973,0.0,1.0
2001-09-05,17.73,17.95,17.2,17.95,794500,11.7023323313852,11.847538936738,11.3525164184899,11.847538936738,1203733.11927064,0.0,1.0
2001-09-06,17.26,17.83,17.06,17.8,464700,11.3921182199497,11.7683353338183,11.2601122150836,11.7485344330884,704058.880459495,0.0,1.0
2001-09-07,16.08,17.01,16.01,17.01,792400,10.6132827912394,11.227110713867,10.5670806895362,11.227110713867,1200551.44582763,0.0,1.0
2001-09-10,15.66,16.24,15.64,16.0,631500,10.3360701810204,10.7188875951323,10.3228695805338,10.5604803892929,956774.656789696,0.0,1.0
2001-09-17,14.33,15.5,13.6,15.5,928500,9.45823024866047,10.2304653771275,8.97640833089898,10.2304653771275,1406754.18658627,0.0,1.0
2001-09-18,13.96,14.51,13.88,14.15,546100,9.21401913965807,9.57703565304001,9.16121673771161,9.33942484428092,827386.603440777,0.0,1.0
2001-09-19,14.04,14.19,13.55,14.19,461200,9.26682154160453,9.36582604525415,8.94340682968244,9.36582604525415,698756.091387816,0.0,1.0
2001-09-20,13.28,13.94,13.26,13.94,300400,8.76519872311312,9.20081853917145,8.7519981226265,9.20081853917145,455130.810609063,0.0,1.0
2001-09-21,12.63,13.24,12.06,13.24,797100,8.3361792072981,8.73879752213989,7.95996209342954,8.73879752213989,1207672.3340096,0.0,1.0
2001-09-24,13.48,13.6,12.6,13.6,545600,8.89720472797928,8.97640833089898,8.31637830656817,8.97640833089898,826629.062144823,0.0,1.0
2001-09-25,13.26,13.73,13.15,13.5,760200,8.7519981226265,9.06221223406198,8.67939481995012,8.9104053284659,1151765.78636821,0.0,1.0
2001-09-26,12.87,13.49,12.6,13.49,794200,8.52098761411072,8.93147808192336,8.34222563619231,8.93147808192336,1199550.38815847,0.04,1.0
2001-09-27,12.99,13.23,12.55,12.87,868100,8.60043738207446,8.75933691800193,8.30912156620743,8.52098761411072,1311168.08355624,0.0,1.0
2001-09-28,13.17,13.5,12.98,13.05,1111400,8.71961203402006,8.93809889592034,8.59381656807748,8.64016226605633,1678645.55703767,0.0,1.0
2001-10-01,13.55,13.92,12.76,13.17,858300,8.97120296590523,9.21617308379341,8.44815866014396,8.71961203402006,1296366.27821256,0.0,1.0
2001-10-02,13.19,13.68,13.0,13.55,586400,8.73285366201402,9.05727354786594,8.60705819607143,8.97120296590523,885691.699340374,0.0,1.0
2001-10-03,14.02,14.3,12.8,14.3,801700,9.28238122376319,9.46776401567858,8.47464191613187,9.46776401567858,1210878.30041129,0.0,1.0
2001-10-04,14.39,14.55,14.0,14.55,770300,9.52735134165138,9.63328436560303,9.26913959576924,9.63328436560303,1163452.10777948,0.0,1.0
2001-10-05,14.49,14.65,14.1,14.65,561500,9.59355948162116,9.69949250557281,9.33534773573902,9.69949250557281,848083.030661016,0.0,1.0
2001-10-08,14.0,14.7,13.93,14.7,363400,9.26913959576924,9.7325965755577,9.22279389779039,9.7325965755577,548875.108356568,0.0,1.0
2001-10-09,13.85,14.09,13.48,14.09,263900,9.16982738581457,9.32872692174204,8.92485726792638,9.32872692174204,398591.472469176,0.0,1.0
2001-10-10,14.44,14.53,13.7,13.75,354100,9.56045541163627,9.62004273760907,9.0705151758599,9.10361924584479,534828.497163074,0.0,1.0
2001-10-11,14.0,14.63,13.8,14.47,1098300,9.26913959576924,9.68625087757886,9.13672331582968,9.58031785362721,1658859.47030275,0.0,1.0
2001-10-12,13.65,14.45,13.2,14.01,486300,9.03741110587501,9.56707622563325,8.739474476011,9.27576040976622,734501.830472755,0.0,1.0
2001-10-15,13.39,13.79,13.19,13.64,546500,8.86526994195358,9.1301025018327,8.73285366201402,9.03079029187803,825427.206155379,0.0,1.0
2001-10-16,13.87,13.94,13.32,13.64,243100,9.18306901380852,9.22941471178737,8.81892424397473,9.03079029187803,367175.395821359,0.0,1.0
2001-10-17,13.58,13.89,13.39,13.89,271600,8.99106540789616,9.19631064180248,8.86526994195358,9.19631064180248,410221.462382069,0.0,1.0
2001-10-18,13.41,13.8,13.32,13.48,235000,8.87851156994753,9.13672331582968,8.81892424397473,8.92485726792638,354941.250588315,0.0,1.0
2001-10-19,13.68,13.8,13.0,13.3,402400,9.05727354786594,9.13672331582968,8.60705819607143,8.80568261598078,607780.252071225,0.0,1.0
2001-10-22,13.21,13.85,13.06,13.58,257000,8.74609529000798,9.16982738581457,8.6467830800533,8.99106540789616,388169.793196582,0.0,1.0
2001-10-23,13.19,13.63,12.85,13.0,384800,8.73285366201402,9.02416947788105,8.50774598611677,8.60705819607143,581197.417984611,0.0,1.0
2001-10-24,13.32,13.55,13.15,13.55,202600,8.81892424397473,8.97120296590523,8.70637040602611,8.97120296590523,306004.669656139,0.0,1.0
2001-10-25,13.6,13.68,12.8,13.02,288600,9.00430703589012,9.05727354786594,8.47464191613187,8.62029982406539,435898.063488458,0.0,1.0
2001-10-26,13.68,13.84,13.28,13.84,324600,9.05727354786594,9.16320657181759,8.79244098798682,9.16320657181759,490272.042301987,0.0,1.0
2001-10-29,13.2,13.65,13.03,13.6,641300,8.739474476011,9.03741110587501,8.62692063806237,9.00430703589012,968612.017031005,0.0,1.0
2001-10-30,12.9,13.2,12.8,13.2,275100,8.54085005610166,8.739474476011,8.47464191613187,8.739474476011,415507.821433384,0.0,1.0
2001-10-31,12.95,13.34,12.75,12.8,208200,8.57395412608654,8.83216587196869,8.44153784614698,8.47464191613187,314462.844138243,0.0,1.0
2001-11-01,12.89,13.14,12.65,12.95,312200,8.53422924210468,8.69974959202913,8.3753297061772,8.57395412608654,471543.227377327,0.0,1.0
2001-11-02,13.16,13.4,12.85,12.99,280000,8.71299122002308,8.87189075595056,8.50774598611677,8.60043738207446,422908.724105226,0.0,1.0
2001-11-05,13.38,13.68,13.0,13.08,210100,8.8586491279566,9.05727354786594,8.60705819607143,8.66002470804726,317332.581908957,0.0,1.0
2001-11-06,13.9,14.0,13.13,13.4,237500,9.20293145579946,9.26913959576924,8.69312877803215,8.87189075595056,358717.221339254,0.0,1.0
2001-11-07,13.87,14.2,13.6,14.2,324700,9.18306901380852,9.4015558757088,9.00430703589012,9.4015558757088,490423.081132025,0.0,1.0
2001-11-08,14.01,14.63,13.8,13.85,454600,9.27576040976622,9.68625087757886,9.13672331582968,9.16982738581457,686622.521350842,0.0,1.0
2001-11-09,13.79,14.25,13.75,14.0,271600,9.1301025018327,9.43465994569369,9.10361924584479,9.26913959576924,410221.462382069,0.0,1.0
2001-11-12,13.92,14.25,13.29,13.89,163700,9.21617308379341,9.43465994569369,8.7990618019838,9.19631064180248,247250.56477152,0.0,1.0
2001-11-13,14.27,14.4,13.97,14.01,246700,9.44790157368764,9.53397215564836,9.2492771537783,9.27576040976622,372612.793702712,0.0,1.0
2001-11-14,14.55,14.9,14.17,14.35,300000,9.63328436560303,9.86501285549726,9.38169343371786,9.50086808566347,453116.490112742,0.0,1.0
2001-11-15,15.13,15.4,14.64,14.64,375200,10.0172915774278,10.1960535553462,9.69287169157583,9.69287169157583,566697.690301,0.0,1.0
2001-11-16,14.98,15.3,14.7,15.3,241400,9.91797936747309,10.1298454153764,9.7325965755577,10.1298454153764,364607.73571072,0.0,1.0
2001-11-19,15.79,15.98,14.82,14.94,497600,10.4542653012283,10.5800607671709,9.81204634352144,9.89149611148517,751569.218267002,0.0,1.0
2001-11-20,15.55,15.95,15.13,15.8,675000,10.2953657653008,10.56019832518,10.0172915774278,10.4608861152253,1019512.10275367,0.0,1.0
2001-11-21,15.05,15.65,14.55,15.65,702200,9.96432506545193,10.3615739052706,9.63328436560303,10.3615739052706,1060594.66452389,0.0,1.0
2001-11-23,15.41,15.6,15.06,15.6,228800,10.2026743693431,10.3284698352857,9.97094587944891,10.3284698352857,345576.843125986,0.0,1.0
2001-11-26,16.06,16.41,15.18,15.45,831300,10.6330272791467,10.8647557690409,10.0503956474126,10.2291576253311,1255585.79410241,0.0,1.0
2001-11-27,16.14,16.5,15.5,16.06,351900,10.6859937911225,10.9243430950137,10.2622616953159,10.6330272791467,531505.642902249,0.0,1.0
2001-11-28,16.28,16.5,15.85,16.5,590200,10.7786851870802,10.9243430950137,10.4939901852102,10.9243430950137,891431.174881804,0.0,1.0
2001-11-29,16.59,16.6,16.05,16.2,439800,10.9839304209865,10.9905512349835,10.6264064651497,10.7257186751044,664268.774505283,0.0,1.0
2001-11-30,16.55,16.8,16.15,16.45,665700,10.9574471649986,11.1229675149231,10.6926146051195,10.8912390250289,1005465.49156018,0.0,1.0
2001-12-03,16.2,16.5,16.15,16.5,566800,10.7257186751044,10.9243430950137,10.6926146051195,10.9243430950137,856088.088653008,0.0,1.0
2001-12-04,15.49,16.1,15.35,16.1,1207200,10.255640881319,10.6595105351346,10.1629494853613,10.6595105351346,1823340.75621367,0.0,1.0
2001-12-05,15.32,15.63,15.29,15.4,1123400,10.1430870433703,10.3483322772767,10.1232246013794,10.1960535553462,1696770.21664219,0.0,1.0
2001-12-06,15.53,15.85,15.25,15.85,932700,10.2821241373069,10.4939901852102,10.0967413453915,10.4939901852102,1408739.16776051,0.0,1.0
2001-12-07,15.41,15.7,15.3,15.7,272600,10.2026743693431,10.3946779752555,10.1298454153764,10.3946779752555,411731.850682447,0.0,1.0
2001-12-10,15.02,15.24,14.95,15.2,337300,9.944462623461,10.0901205313945,9.89811692548215,10.0636372754066,509453.97371676,0.0,1.0
2001-12-11,14.99,15.25,14.81,15.02,323500,9.92460018147006,10.0967413453915,9.80542552952446,9.944462623461,488610.615171574,0.0,1.0
2001-12-12,14.87,15.19,14.65,15.09,248600,9.84515041350633,10.0570164614096,9.69949250557281,9.99080832143984,375482.531473426,0.0,1.0
2001-12-13,14.76,14.89,14.41,14.85,497500,9.77232145953957,9.85839204150028,9.54059296964534,9.83190878551237,751418.179436964,0.0,1.0
2001-12-14,14.68,14.77,14.48,14.7,656000,9.71935494756374,9.77894227353655,9.58693866762418,9.7325965755577,990814.72504653,0.0,1.0
2001-12-17,15.02,15.04,14.57,14.75,543400,9.944462623461,9.95770425145495,9.64652599359699,9.76570064554259,820745.002424214,0.0,1.0
2001-12-18,15.35,15.61,14.99,15.02,390200,10.1629494853613,10.3350906492827,9.92460018147006,9.944462623461,589353.514806638,0.0,1.0
2001-12-19,15.06,15.39,15.0,15.25,284400,9.97094587944891,10.1894327413492,9.93122099546704,10.0967413453915,429554.43262688,0.0,1.0
2001-12-20,15.59,15.84,15.1,15.1,573200,10.3218490212887,10.4873693712132,9.99742913543682,9.99742913543682,865754.573775417,0.0,1.0
2001-12-21,15.88,16.25,15.45,15.84,803000,10.5138526272011,10.7588227450893,10.2291576253311,10.4873693712132,1212841.80520177,0.0,1.0
2001-12-24,15.91,16.35,15.84,16.08,224300,10.533715069192,10.8250308850591,10.4873693712132,10.6462689071407,338780.095774295,0.0,1.0
2001-12-26,15.97,16.19,15.9,15.99,552100,10.5734399531739,10.7190978611074,10.5270942551951,10.5866815811679,833885.380637484,0.0,1.0
2001-12-27,16.0,16.35,15.9,16.05,490300,10.6197856511528,10.8520934622717,10.5534119908331,10.6529724813126,738696.642069083,0.04,1.0
2001-12-28,16.3,16.42,15.94,16.0,551200,10.8189066321119,10.8985550244955,10.5799614549609,10.6197856511528,830449.90640114,0.0,1.0
2001-12-31,16.0,16.5,16.0,16.15,363000,10.6197856511528,10.9516539527513,10.6197856511528,10.7193461416323,546903.693801911,0.0,1.0
2002-01-02,15.94,16.35,15.72,16.24,264000,10.5799614549609,10.8520934622717,10.4339394022576,10.77908243592,397748.140946847,0.0,1.0
2002-01-03,15.99,16.2,15.87,16.2,254700,10.6131482851208,10.7525329717922,10.5334998927371,10.7525329717922,383736.558708945,0.0,1.0
2002-01-04,16.18,16.45,16.0,16.45,347700,10.7392582397282,10.9184671225914,10.6197856511528,10.9184671225914,523852.38108795,0.0,1.0
2002-01-07,16.54,16.71,16.1,16.1,618900,10.9782034168792,11.0910386394227,10.6861593114725,10.6861593114725,932448.198606069,0.0,1.0
2002-01-08,17.74,18.0,16.5,16.54,914600,11.7746873407156,11.9472588575468,10.9516539527513,10.9782034168792,1377956.24890146,0.0,1.0
2002-01-09,17.13,17.75,17.11,17.7,514700,11.3698080127654,11.7813247067476,11.3565332807015,11.7481378765877,775458.21267175,0.0,1.0
2002-01-10,17.52,17.85,17.15,17.38,578500,11.6286652880123,11.8476983670673,11.3830827448294,11.5357421635647,871580.680067234,0.0,1.0
2002-01-11,16.8,17.6,16.7,17.53,557300,11.1507749337104,11.681764216268,11.0844012733907,11.6353026540442,839640.299051808,0.0,1.0
2002-01-14,16.17,16.88,16.0,16.7,664500,10.7326208736963,11.2038738619662,10.6197856511528,11.0844012733907,1001150.15022416,0.0,1.0
2002-01-15,16.1,16.15,15.79,16.15,581700,10.6861593114725,10.7193461416323,10.4804009644814,10.7193461416323,876401.869654468,0.0,1.0
2002-01-16,15.86,16.05,15.56,16.05,541800,10.5268625267052,10.6529724813126,10.3277415457461,10.6529724813126,816287.661988639,0.0,1.0
2002-01-17,15.75,15.99,15.48,15.89,485000,10.4538515003535,10.6131482851208,10.2746426174903,10.5467746248011,730711.546815228,0.0,1.0
2002-01-18,15.33,15.7,15.05,15.5,471400,10.1750821270107,10.4206646701936,9.98923587811556,10.2879173495542,710221.491069484,0.0,1.0
2002-01-22,15.35,15.74,15.23,15.4,349200,10.1883568590747,10.4472141343215,10.108708466691,10.2215436892345,526112.313706963,0.0,1.0
2002-01-23,15.59,15.76,15.35,15.76,527300,10.347653643842,10.4604888663855,10.1883568590747,10.4604888663855,794441.646671482,0.0,1.0
2002-01-24,15.4,15.54,15.29,15.44,354700,10.2215436892345,10.3144668136821,10.1485326628829,10.2480931533624,534398.733310025,0.0,1.0
2002-01-25,14.35,15.46,14.26,15.4,2020400,9.52462025587763,10.2613678854264,9.46488396158989,10.2215436892345,3043978.57564018,0.0,1.0
2002-01-28,13.95,14.6,13.45,14.6,2513700,9.25912561459881,9.69055440667689,8.92725731300028,9.69055440667689,3787195.0829473,0.0,1.0
2002-01-29,14.38,14.8,14.05,14.05,1246300,9.54453235397354,9.8233017273163,9.32549927491851,9.32549927491851,1877702.68205324,0.0,1.0
2002-01-30,14.35,14.85,14.01,14.3,953400,9.52462025587763,9.85648855747615,9.29894981079063,9.49143342571778,1436413.17264668,0.0,1.0
2002-01-31,14.38,14.67,14.15,14.55,863200,9.54453235397354,9.73701596890068,9.39187293523822,9.65736757651704,1300515.89115651,0.0,1.0
2002-02-01,14.3,14.8,14.07,14.8,705500,9.49143342571778,9.8233017273163,9.33877400698245,9.8233017273163,1062921.64181061,0.0,1.0
2002-02-04,13.56,14.46,13.44,14.2,714800,9.00026833935196,9.5976312822293,8.92061994696831,9.42505976539807,1076933.22404851,0.0,1.0
2002-02-05,13.42,13.89,13.25,13.56,1053300,8.90734521490437,9.21930141840699,8.79450999236088,9.00026833935196,1586924.68507316,0.0,1.0
2002-02-06,13.68,14.0,13.47,13.67,1081600,9.07991673173561,9.29231244475866,8.94053204506423,9.07327936570364,1629562.08048526,0.0,1.0
2002-02-07,12.94,14.2,12.94,14.0,1762000,8.58875164536979,9.42505976539807,8.58875164536979,9.29231244475866,2654667.516471,0.0,1.0
2002-02-08,15.5,15.53,12.96,13.0,4722300,10.2879173495542,10.3078294476501,8.60202637743373,8.62857584156161,7114719.87118673,0.0,1.0
2002-02-11,16.26,16.85,15.28,15.5,4718400,10.792357167984,11.1839617638702,10.1418952968509,10.2879173495542,7108844.04637726,0.0,1.0
2002-02-12,16.25,16.5,15.95,16.15,1896300,10.785719801952,10.9516539527513,10.5865988209929,10.7193461416323,2857006.81696025,0.0,1.0
2002-02-13,17.25,17.26,16.29,16.29,1823800,11.4494564051491,11.456093771181,10.8122692660799,10.8122692660799,2747776.74037445,0.0,1.0
2002-02-14,17.6,17.7,17.3,17.3,1604300,11.681764216268,11.7481378765877,11.4826432353089,11.4826432353089,2417073.2671251,0.0,1.0
2002-02-15,17.4,17.7,17.05,17.7,1347200,11.5490168956286,11.7481378765877,11.3167090845097,11.7481378765877,2029720.81622573,0.0,1.0
2002-02-19,17.69,18.0,17.12,17.3,820600,11.7415005105558,11.9472588575468,11.3631706467334,11.4826432353089,1236333.80477644,0.0,1.0
2002-02-20,17.5,18.01,17.26,18.01,1329700,11.6153905559483,11.9538962235788,11.456093771181,11.9538962235788,2003354.93567054,0.0,1.0
2002-02-21,17.28,17.89,17.03,17.51,872400,11.469368503245,11.8742478311952,11.3034343524457,11.6220279219803,1314376.8112198,0.0,1.0
2002-02-22,18.7,19.9,16.86,17.3,2725500,12.4118744797848,13.2083584036212,11.1905991299022,11.4826432353089,4106297.56875238,0.0,1.0
2002-02-25,18.85,19.17,18.29,18.45,1169600,12.5114349702643,12.7238306832874,12.139742472474,12.2459403289855,1762144.79413421,0.0,1.0
2002-02-26,20.12,20.5,18.65,18.65,1536800,13.3543804563246,13.6066003655395,12.3786876496249,12.3786876496249,2315376.29926937,0.0,1.0
2002-02-27,19.69,20.4,19.5,20.06,1338300,13.0689737169499,13.5402267052198,12.9428637623424,13.3145562601328,2016311.88268622,0.0,1.0
2002-02-28,20.1,20.75,19.15,19.7,1703300,13.3411057242607,13.7725345163387,12.7105559512235,13.0756110829818,2566228.81998015,0.0,1.0
2002-03-01,20.0,20.2,19.6,19.85,722200,13.2747320639409,13.4074793845804,13.0092374226621,13.1751715734614,1088082.22496899,0.0,1.0
2002-03-04,20.47,20.7,19.6,19.6,1075900,13.5866882674436,13.7393476861789,13.0092374226621,13.0092374226621,1620974.33653299,0.0,1.0
2002-03-05,21.0,22.51,20.5,20.5,2410000,13.938468667138,14.9407109379655,13.6066003655395,13.6066003655395,3630958.40788598,0.0,1.0
2002-03-06,22.45,22.81,21.65,21.7,1781200,14.9008867417737,15.1398319189246,14.3698974592161,14.4030842893759,2683594.6539944,0.0,1.0
2002-03-07,23.25,23.45,21.74,22.4,2482700,15.4318760243313,15.5646233449708,14.4296337535038,14.8676999116139,3740489.80882098,0.0,1.0
2002-03-08,22.8,23.33,22.45,23.26,1649400,15.1331945528927,15.4849749525871,14.9008867417737,15.4385133903633,2485021.90787018,0.0,1.0
2002-03-11,22.48,22.95,21.35,22.1,2060900,14.9207988398696,15.2327550433722,14.170776478257,14.6685789306547,3104996.75635362,0.0,1.0
2002-03-12,23.3,23.45,22.1,23.45,1214700,15.4650628544912,15.5646233449708,14.6685789306547,15.5646233449708,1830093.4348793,0.0,1.0
2002-03-13,23.23,23.5,22.1,22.5,1702300,15.4186012922674,15.5978101751306,14.6685789306547,14.9340735719336,2564722.19823415,0.0,1.0
2002-03-14,23.72,23.73,23.05,23.73,1111000,15.743832227834,15.7504695938659,15.2991287036919,15.7504695938659,1673856.75981797,0.0,1.0
2002-03-15,24.38,24.52,23.3,23.5,1184100,16.181898385944,16.2748215103916,15.4650628544912,15.5978101751306,1783990.80945137,0.0,1.0
2002-03-18,25.16,25.3,24.01,24.45,1256700,16.6996129364377,16.7925360608853,15.9363158427611,16.2283599481678,1893371.54821175,0.0,1.0
2002-03-19,24.63,25.17,24.55,25.01,1405900,16.3478325367433,16.7062503024697,16.2947336084875,16.6000524459582,2118159.51271655,0.0,1.0
2002-03-20,24.73,24.94,24.35,24.63,1094900,16.414206197063,16.5535908837344,16.1619862878481,16.3478325367433,1649600.1497072,0.0,1.0
2002-03-21,24.6,24.85,24.26,24.85,879800,16.3279204386474,16.4938545894466,16.1022499935604,16.4938545894466,1325525.81214028,0.0,1.0
2002-03-22,24.59,24.81,23.7,24.35,631000,16.3212830726154,16.4673051253187,15.73055749577,16.1619862878481,950678.321732802,0.0,1.0
2002-03-25,24.0,25.0,23.95,24.6,608900,15.9296784767291,16.5934150799262,15.8964916465693,16.3279204386474,917381.981145966,0.0,1.0
2002-03-26,23.77,24.05,23.48,24.05,844200,15.8035685221217,15.9897275118648,15.6107609970306,15.9897275118648,1269753.34538594,0.04,1.0
2002-03-27,24.09,24.09,23.52,24.09,814900,16.0163216532567,16.0163216532567,15.6373551384225,16.0163216532567,1225683.48869344,0.0,1.0
2002-03-28,23.86,24.45,23.8,24.1,448000,15.8634053402534,16.2556689257836,15.8235141281656,16.0229701886047,673832.621100335,0.0,1.0
2002-04-01,23.22,23.64,22.05,23.64,1364900,15.4378990779834,15.7171375625981,14.6600204422711,15.7171375625981,2052933.35834787,0.0,1.0
2002-04-02,22.35,23.2,22.25,23.19,1121900,14.8594765027101,15.4246020072875,14.7929911492304,15.4179534719395,1687439.32502783,0.0,1.0
2002-04-03,22.76,22.96,22.2,22.4,564000,15.1320664519769,15.2650371589362,14.7597484724906,14.89271917945,848307.139063811,0.0,1.0
2002-04-04,23.29,23.45,22.65,22.76,540900,15.4844388254192,15.5908153909867,15.0589325631492,15.1320664519769,813562.644538328,0.0,1.0
2002-04-05,23.63,23.75,23.3,23.42,394600,15.7104890272501,15.7902714514258,15.4910873607672,15.5708697849428,593514.179210251,0.0,1.0
2002-04-08,24.05,24.08,23.19,23.45,1069000,15.9897275118648,16.0096731179087,15.4179534719395,15.5908153909867,1607872.92847379,0.0,1.0
2002-04-09,23.44,24.12,23.25,24.1,705300,15.5841668556387,16.0362672593006,15.4578446840273,16.0229701886047,1060835.1510314,0.0,1.0
2002-04-10,24.31,24.33,23.46,23.56,594600,16.162589430912,16.1758865016079,15.5974639263347,15.6639492798144,894332.313630042,0.0,1.0
2002-04-11,24.9,25.25,24.59,24.59,934100,16.5548530164422,16.7875517536211,16.3487484206551,16.3487484206551,1404971.09680764,0.0,1.0
2002-04-12,25.19,25.39,24.39,24.92,645500,16.7476605415333,16.8806312484926,16.2157777136958,16.5681500871381,970890.528839877,0.0,1.0
2002-04-15,24.84,25.55,24.5,25.25,531900,16.5149618043543,16.9870078140601,16.2889116025234,16.7875517536211,800025.82848944,0.0,1.0
2002-04-16,25.16,25.33,24.88,24.94,543000,16.7277149354893,16.8407400364048,16.5415559457462,16.581447157834,816721.234949738,0.0,1.0
2002-04-17,25.0,25.42,24.9,25.16,624500,16.6213383699218,16.9005768545365,16.5548530164422,16.7277149354893,939304.624725804,0.0,1.0
2002-04-18,25.31,25.48,24.78,25.25,363900,16.8274429657089,16.9404680666243,16.4750705922665,16.7875517536211,547338.595576811,0.0,1.0
2002-04-19,25.3,25.5,25.08,25.41,311200,16.8207944303609,16.9537651373203,16.6745266527056,16.8939283191886,468073.017157197,0.0,1.0
2002-04-22,24.9,25.34,24.65,25.3,264900,16.5548530164422,16.8473885717528,16.3886396327429,16.8207944303609,398433.619039014,0.0,1.0
2002-04-23,25.87,25.95,24.79,24.85,621700,17.1997609451951,17.2529492279789,16.4817191276145,16.5216103397023,935093.170843926,0.0,1.0
2002-04-24,24.81,25.87,24.74,25.87,565500,16.4950161983104,17.1997609451951,16.4484764508747,17.1997609451951,850563.275071965,0.0,1.0
2002-04-25,24.93,24.95,24.09,24.4,328700,16.5747986224861,16.588095693182,16.0163216532567,16.2224262490437,494394.603918927,0.0,1.0
2002-04-26,24.42,25.0,24.4,24.99,473200,16.2357233197397,16.6213383699218,16.2224262490437,16.6146898345739,711735.706037227,0.0,1.0
2002-04-29,24.18,24.6,23.95,24.6,352700,16.0761584713884,16.3553969560031,15.9232421583851,16.3553969560031,530492.780049304,0.0,1.0
2002-04-30,24.49,24.65,23.5,24.18,504400,16.2822630671754,16.3886396327429,15.6240580677265,16.0761584713884,758663.335006718,0.0,1.0
2002-05-01,24.99,25.06,24.27,24.75,914400,16.6146898345739,16.6612295820097,16.1359952895201,16.4551249862226,1375340.51056729,0.0,1.0
2002-05-02,25.18,25.4,24.78,24.99,538400,16.7410120061853,16.8872797838406,16.4750705922665,16.6146898345739,809802.41785808,0.0,1.0
2002-05-03,24.86,25.45,24.75,25.43,332700,16.5282588750503,16.9205224605804,16.4551249862226,16.9072253898845,500410.966607324,0.0,1.0
2002-05-06,24.43,25.69,24.4,24.92,320900,16.2423718550876,17.0800873089317,16.2224262490437,16.5681500871381,482662.696676557,0.0,1.0
2002-05-07,24.62,24.7,24.05,24.49,607700,16.368694026699,16.4218823094828,15.9897275118648,16.2822630671754,914035.901434541,0.0,1.0
2002-05-08,24.2,25.15,23.68,24.87,577400,16.0894555420843,16.7210664001414,15.74373170399,16.5349074103983,868461.954069943,0.0,1.0
2002-05-09,24.0,24.32,23.21,23.9,915900,15.956484835125,16.16923796626,15.4312505426354,15.8899994816453,1377596.64657544,0.0,1.0
2002-05-10,23.22,24.25,23.22,24.19,674500,15.4378990779834,16.1226982188242,15.4378990779834,16.0828070067364,1014509.15833075,0.0,1.0
2002-05-13,24.01,24.2,23.32,23.47,420800,15.9631333704729,16.0894555420843,15.5043844314631,15.6041124616826,632921.354819244,0.0,1.0
2002-05-14,26.16,26.25,24.71,24.8,1076700,17.3925684702862,17.4524052884179,16.4285308448308,16.4883676629625,1619454.42664895,0.0,1.0
2002-05-15,27.19,27.75,25.98,26.16,867000,18.077367611127,18.4496855906133,17.2728948340228,17.3925684702862,1304046.6127098,0.0,1.0
2002-05-16,29.37,30.2,28.5,29.7,2859400,19.5267483169842,20.0785767508656,18.9483257417109,19.7461499834672,4300796.86779977,0.0,1.0
2002-05-17,29.99,30.25,29.4,29.95,1501400,19.9389575085582,20.1118194276054,19.5466939230281,19.9123633671664,2258241.73508938,0.0,1.0
2002-05-20,29.43,30.4,29.24,30.24,906200,19.566639529072,20.211547457825,19.4403173574606,20.1051708922575,1363006.96705608,0.0,1.0
2002-05-21,28.67,29.83,28.62,29.83,733000,19.0613508426264,19.8325809429907,19.0281081658865,19.8325809429907,1102498.46264854,0.0,1.0
2002-05-22,28.31,28.85,28.06,28.85,655700,18.8220035700995,19.1810244788898,18.6557901864003,19.1810244788898,986232.253695289,0.0,1.0
2002-05-23,29.27,29.89,28.56,28.56,821100,19.4602629635045,19.8724721550786,18.9882169537987,18.9882169537987,1235008.85086046,0.0,1.0
2002-05-24,29.69,29.99,29.4,29.4,630200,19.7395014481192,19.9389575085582,19.5466939230281,19.5466939230281,947877.941556765,0.0,1.0
2002-05-28,29.27,29.75,28.55,29.75,938400,19.4602629635045,19.779392660207,18.9815684184508,19.779392660207,1411438.68669766,0.0,1.0
2002-05-29,29.26,29.95,29.18,29.2,607500,19.4536144281565,19.9123633671664,19.4004261453728,19.4137232160687,913735.08330012,0.0,1.0
2002-05-30,29.38,29.52,28.86,29.26,922400,19.5333968523322,19.6264763472037,19.1876730142378,19.4536144281565,1387373.23594408,0.0,1.0
2002-05-31,30.03,30.51,29.44,29.5,560600,19.9655516499501,20.2846813466526,19.57328806442,19.6131792765078,843193.230778678,0.0,1.0
2002-06-03,30.47,31.2,30.35,30.44,995300,20.2580872052607,20.7434302856625,20.1783047810851,20.2381415992168,1497021.4459401,0.0,1.0
2002-06-04,29.78,30.39,29.61,30.24,773600,19.7993382662509,20.204898922477,19.6863131653354,20.1051708922575,1163564.54393576,0.0,1.0
2002-06-05,30.16,30.29,29.3,29.78,832800,20.0519826094737,20.1384135689973,19.4802085695484,19.7993382662509,1252606.71172402,0.0,1.0
2002-06-06,29.0,30.16,29.0,30.16,663700,19.2807525091093,20.0519826094737,19.2807525091093,20.0519826094737,998264.979072083,0.0,1.0
2002-06-07,29.61,29.64,28.56,29.0,756500,19.6863131653354,19.7062587713793,18.9882169537987,19.2807525091093,1137844.59344287,0.0,1.0
2002-06-10,29.4,29.9,29.24,29.61,635800,19.5466939230281,19.8791206904265,19.4403173574606,19.6863131653354,956300.849320519,0.0,1.0
2002-06-11,29.05,29.93,28.9,29.5,510400,19.3139951858492,19.8990662964704,19.2142671556297,19.6131792765078,767687.879039309,0.0,1.0
2002-06-12,28.83,29.18,28.06,29.1,718900,19.1677274081939,19.4004261453728,18.6557901864003,19.347237862589,1081290.78417194,0.0,1.0
2002-06-13,27.83,28.58,27.65,28.5,556100,18.502873873397,19.0015140244947,18.3832002371336,18.9483257417109,836424.822754232,0.0,1.0
2002-06-14,27.48,27.7,26.6,27.7,872700,18.2701751362181,18.4164429138734,17.6851040255968,18.4164429138734,1312619.92954076,0.0,1.0
2002-06-17,28.61,28.65,27.63,27.97,443400,19.0214596305386,19.0480537719304,18.3699031664376,18.5959533682686,666913.804008678,0.0,1.0
2002-06-18,28.21,29.1,28.09,28.55,434200,18.7555182166198,19.347237862589,18.6757357924442,18.9815684184508,653076.169825369,0.0,1.0
2002-06-19,28.28,28.52,27.91,28.21,518300,18.8020579640556,18.9616228124068,18.5560621561808,18.7555182166198,779570.195348891,0.0,1.0
2002-06-20,27.95,28.6,27.95,28.53,385400,18.5826562975726,19.0148110951906,18.5826562975726,18.9682713477548,579676.54502694,0.0,1.0
2002-06-21,27.11,27.7,27.0,27.4,509300,18.0241793283433,18.4164429138734,17.9510454395156,18.2169868534343,766033.379299999,0.0,1.0
2002-06-24,26.55,27.12,25.84,27.12,527400,17.651861348857,18.0308278636912,17.1798153391512,18.0308278636912,793257.420464992,0.0,1.0
2002-06-25,25.67,26.86,25.56,26.8,945000,17.0667902382358,17.857965944644,16.9936563494081,17.8180747325562,1421365.68513351,0.0,1.0
2002-06-26,25.64,25.98,24.75,25.38,1123600,17.0734387735837,17.2998416278356,16.480796008042,16.9003071791558,1687363.88621219,0.04,1.0
2002-06-27,25.76,26.3,25.2,25.89,760300,17.1533456633197,17.5129266671315,16.7804468445519,17.2399114605336,1141778.89167597,0.0,1.0
2002-06-28,26.29,27.13,26.07,26.16,1562300,17.5062677596535,18.0656159878052,17.3597717951376,17.4197019624396,2346180.6687694,0.0,1.0
2002-07-01,26.88,27.19,26.48,26.72,954900,17.8991433008553,18.1055694326732,17.6327870017355,17.7926007812074,1434019.02362408,0.0,1.0
2002-07-02,24.69,26.63,24.6,26.63,972900,16.440842563174,17.7326706139054,16.3809123958721,17.7326706139054,1461050.48495535,0.0,1.0
2002-07-03,25.56,25.65,24.33,24.7,699300,17.0201675137597,17.0800976810617,16.2011218939661,16.447501470652,1050172.27271999,0.0,1.0
2002-07-05,27.23,27.24,25.57,25.59,362600,18.1322050625852,18.1388639700632,17.0268264212377,17.0401442361937,544533.771039995,0.0,1.0
2002-07-08,26.85,27.76,26.74,27.4,953400,17.8791665784213,18.485127158919,17.8059185961634,18.2454064897112,1431766.40184647,0.0,1.0
2002-07-09,26.01,27.43,26.01,26.8,939600,17.3198183502696,18.2653832121451,17.3198183502696,17.8458720410313,1411042.2814925,0.0,1.0
2002-07-10,25.92,27.29,25.84,26.26,1130700,17.2598881829676,18.1721585074532,17.2066169231437,17.4862910372195,1698026.29595952,0.0,1.0
2002-07-11,25.86,27.05,25.4,25.93,1488800,17.2199347380996,18.0123447279813,16.9136249941118,17.2665470904456,2235802.2016667,0.0,1.0
2002-07-12,25.65,26.85,25.55,26.31,824700,17.0800976810617,17.8791665784213,17.0135086062817,17.5195855746095,1238491.45332786,0.0,1.0
2002-07-15,24.53,25.57,23.2,25.5,1214800,16.3343000435261,17.0268264212377,15.4486653489525,16.9802140688918,1824323.29029064,0.0,1.0
2002-07-16,24.25,24.73,23.49,24.53,809000,16.1478506341422,16.467478193086,15.6417736658144,16.3343000435261,1214914.01205558,0.0,1.0
2002-07-17,23.63,25.1,23.05,25.0,854500,15.7349983705064,16.7138577697719,15.3487817367826,16.6472686949919,1283243.53930964,0.0,1.0
2002-07-18,23.39,24.19,23.1,24.0,873200,15.5751845910344,16.1078971892742,15.3820762741725,15.9813779471923,1311326.22413713,0.0,1.0
2002-07-19,22.57,23.5,22.25,23.14,1068300,15.0291541778387,15.6484325732924,14.8160691385428,15.4087119040845,1604317.2300111,0.0,1.0
2002-07-22,21.7,23.17,21.29,22.55,943200,14.449829227253,15.4286886265185,14.1768140206551,15.0158363628827,1416448.57375875,0.0,1.0
2002-07-23,21.7,23.07,21.37,21.7,1091900,14.449829227253,15.3620995517386,14.2300852804791,14.449829227253,1639758.47931211,0.0,1.0
2002-07-24,24.0,24.04,21.0,21.6,1073000,15.9813779471923,16.0080135771042,13.9837057037932,14.383240152473,1611375.44491426,0.0,1.0
2002-07-25,23.77,23.95,22.8,23.95,726700,15.8282230751983,15.9480834098023,15.1823090498326,15.9480834098023,1091320.1638576,0.0,1.0
2002-07-26,23.75,23.86,22.45,23.7,766700,15.8149052602423,15.8881532425003,14.9492472881028,15.7816107228523,1151390.07792709,0.0,1.0
2002-07-29,25.41,25.55,23.75,23.85,762600,16.9202839015898,17.0135086062817,15.8149052602423,15.8814943350223,1145232.91173497,0.0,1.0
2002-07-30,25.01,25.5,24.07,25.41,753600,16.6539276024699,16.9802140688918,16.0279902995382,16.9202839015898,1131717.18106933,0.0,1.0
2002-07-31,23.5,24.82,23.03,24.76,725900,15.6484325732924,16.527408360388,15.3354639218266,16.48745491552,1090118.76557621,0.0,1.0
2002-08-01,22.63,23.62,22.52,22.95,680600,15.0691076227067,15.7283394630284,14.9958596404487,15.2821926620026,1022089.5878925,0.0,1.0
2002-08-02,21.81,22.85,21.51,22.63,585700,14.523077209511,15.2156035872226,14.3233099851711,15.0691076227067,879573.716762614,0.0,1.0
2002-08-05,21.75,22.5,21.67,21.81,662700,14.483123764643,14.9825418254927,14.429852504819,14.523077209511,995208.301346397,0.0,1.0
2002-08-06,22.9,23.34,21.85,21.85,873900,15.2488981246126,15.5418900536445,14.5497128394229,14.5497128394229,1312377.44763335,0.0,1.0
2002-08-07,22.4,23.69,22.0,23.15,617900,14.9159527507128,15.7749518153744,14.6495964515929,15.4153708115625,927929.99758856,0.0,1.0
2002-08-08,21.8,22.65,21.25,22.65,1231300,14.516418302033,15.0824254376627,14.1501783907431,15.0824254376627,1849102.1298443,0.0,1.0
2002-08-09,22.96,23.25,21.46,21.8,823700,15.2888515694806,15.4819598863425,14.2900154477811,14.516418302033,1236989.70547613,0.0,1.0
2002-08-12,22.08,22.65,21.9,22.4,449000,14.7028677114169,15.0824254376627,14.5830073768129,14.9159527507128,674284.785430107,0.0,1.0
2002-08-13,21.64,22.58,21.51,22.2,802500,14.409875782385,15.0358130853167,14.3233099851711,14.7827746011528,1205152.65101929,0.0,1.0
2002-08-14,23.6,23.7,21.5,21.64,738900,15.7150216480724,15.7816107228523,14.3166510776931,14.409875782385,1109641.48764879,0.0,1.0
2002-08-15,24.8,25.0,23.95,23.95,693400,16.514090545432,16.6472686949919,15.9480834098023,15.9480834098023,1041311.96039474,0.0,1.0
2002-08-16,24.72,24.9,24.2,24.74,517600,16.460819285608,16.580679620212,16.1145560967522,16.474137100564,777304.688059298,0.0,1.0
2002-08-19,24.89,25.65,24.21,24.5,763600,16.574020712734,17.0800976810617,16.1212150042302,16.3143233210921,1146734.6595867,0.0,1.0
2002-08-20,25.31,25.9,23.95,24.64,1065100,16.8536948268098,17.2465703680116,15.9480834098023,16.407548025784,1599511.63688555,0.0,1.0
2002-08-21,27.41,27.41,25.72,26.2,1776500,18.2520653971891,18.2520653971891,17.1267100334077,17.4463375923515,2667855.05861156,0.0,1.0
2002-08-22,27.98,28.14,26.9,27.16,1087600,18.631623123435,18.7381656430829,17.9124611158113,18.0855927102392,1633300.96354963,0.0,1.0
2002-08-23,27.04,27.73,27.01,27.73,509300,18.0056858205033,18.465150436485,17.9857090980693,18.465150436485,764840.180889875,0.0,1.0
2002-08-26,27.12,27.5,26.53,27.1,622000,18.0589570803272,18.3119955644911,17.6660815391254,18.0456392653713,934087.163780688,0.0,1.0
2002-08-27,26.83,27.51,26.0,27.3,578000,17.8658487634653,18.3186544719691,17.3131594427916,18.1788174149312,868010.25830424,0.0,1.0
2002-08-28,26.94,27.3,26.0,26.76,732300,17.9390967457233,18.1788174149312,17.3131594427916,17.8192364111194,1099729.95182732,0.0,1.0
2002-08-29,23.79,24.72,22.71,24.7,2706500,15.8415408901543,16.460819285608,15.1223788825307,16.447501470652,4064480.56072738,0.0,1.0
2002-08-30,24.56,24.75,23.59,24.0,1121400,16.3542767659601,16.480796008042,15.7083627405944,15.9813779471923,1684060.04093836,0.0,1.0
2002-09-03,23.6,24.85,23.51,24.46,856800,15.7150216480724,16.547385082822,15.6550914807704,16.2876876911801,1286697.55936863,0.0,1.0
2002-09-04,24.44,24.64,23.76,23.88,742300,16.2743698762241,16.407548025784,15.8215641677203,15.9014710574563,1114747.4303447,0.0,1.0
2002-09-05,23.86,24.3,23.1,23.7,1220700,15.8881532425003,16.1811451715322,15.3820762741725,15.7816107228523,1833183.60261589,0.0,1.0
2002-09-06,24.73,24.73,24.15,24.4,516800,16.467478193086,16.467478193086,16.0812615593622,16.2477342463121,776103.289777908,0.0,1.0
2002-09-09,24.97,25.2,24.15,24.7,355200,16.6272919725579,16.7804468445519,16.0812615593622,16.447501470652,533420.836937139,0.0,1.0
2002-09-10,25.24,25.5,24.64,24.95,527000,16.8070824744639,16.9802140688918,16.407548025784,16.6139741576019,791421.117865626,0.0,1.0
2002-09-11,25.14,25.51,25.0,25.4,321300,16.7404933996839,16.9868729763698,16.6472686949919,16.9136249941118,482511.584763238,0.0,1.0
2002-09-12,25.25,25.33,24.55,24.95,494100,16.8137413819418,16.8670126417658,16.3476178584821,16.6139741576019,742013.613543469,0.0,1.0
2002-09-13,25.48,25.71,24.8,25.25,273600,16.9668962539358,17.1200511259297,16.514090545432,16.8137413819418,410878.212235362,0.0,1.0
2002-09-16,26.0,26.12,25.38,25.38,480100,17.3131594427916,17.3930663325276,16.9003071791558,16.9003071791558,720989.143619143,0.0,1.0
2002-09-17,25.61,26.45,25.33,26.4,480600,17.0534620511497,17.6128102793015,16.8670126417658,17.5795157419115,721740.017545013,0.0,1.0
2002-09-18,24.96,25.4,24.5,25.4,498600,16.6206330650799,16.9136249941118,16.3143233210921,16.9136249941118,748771.478876287,0.0,1.0
2002-09-19,24.8,25.13,24.4,24.4,525600,16.514090545432,16.7338344922059,16.2477342463121,16.2477342463121,789318.670873196,0.0,1.0
2002-09-20,24.59,25.03,24.3,24.76,441700,16.3742534883941,16.6672454174259,16.1811451715322,16.48745491552,663322.026112424,0.0,1.0
2002-09-23,23.15,24.0,23.0,24.0,738800,15.4153708115625,15.9813779471923,15.3154871993926,15.9813779471923,1109491.31286362,0.0,1.0
2002-09-24,22.73,23.23,22.28,22.83,736700,15.1356966974867,15.4686420713865,14.8360458609768,15.2022857722666,1106337.64237497,0.0,1.0
2002-09-25,23.29,23.5,22.69,22.98,594700,15.5085955162545,15.6484325732924,15.1090610675747,15.3021693844366,893089.447428252,0.0,1.0
2002-09-26,23.0,23.61,22.75,23.25,617500,15.3421228293046,15.7490226086905,15.1753606246382,15.5088850339709,925719.35174917,0.04,1.0
2002-09-27,21.45,22.84,21.44,22.75,1000800,14.3081971603732,15.2353950183181,14.3015266721865,15.1753606246382,1500339.96312643,0.0,1.0
2002-09-30,20.18,20.86,18.9,20.85,2553700,13.4610451606681,13.9146383573606,12.6072226727764,13.9079678691739,3828355.47945241,0.0,1.0
2002-10-01,21.26,21.35,19.44,20.1,1266300,14.1814578848267,14.2414922785066,12.9674290348557,13.4076812551749,1898361.80586232,0.0,1.0
2002-10-02,19.46,21.12,19.45,21.11,1332500,12.980770011229,14.0880710502136,12.9740995230423,14.0814005620269,1997604.91693242,0.0,1.0
2002-10-03,18.48,19.96,18.47,19.71,1283200,12.3270621689369,13.3142944205617,12.3203916807502,13.1475322158953,1923697.28285755,0.0,1.0
2002-10-04,17.48,19.4,16.3,18.73,3606000,11.6600133502715,12.9407470821091,10.8728957442463,12.4938243736032,5405901.18608503,0.0,1.0
2002-10-07,16.53,17.62,16.4,16.8,2068500,11.0263169725393,11.7534001848846,10.9396006261128,11.206420153579,3100972.43577841,0.0,1.0
2002-10-08,17.6,18.27,16.51,17.05,1054300,11.7400592085113,12.1869819170171,11.012975996166,11.3731823582453,1580543.98793385,0.0,1.0
2002-10-09,16.58,18.0,16.34,17.35,759000,11.0596694134726,12.0068787359775,10.8995776969929,11.573297003845,1137847.75380991,0.0,1.0
2002-10-10,17.01,17.04,15.51,15.75,1180700,11.3465004054987,11.3665118700587,10.3459271775006,10.5060188939803,1770035.36617045,0.0,1.0
2002-10-11,17.76,18.2,17.33,17.4,774400,11.8467870194978,12.1402884997106,11.5599560274717,11.6066494447782,1160934.51982924,0.0,1.0
2002-10-14,17.92,18.74,17.3,17.3,732900,11.9535148304842,12.5004948617899,11.5399445629117,11.5399445629117,1098720.1828291,0.0,1.0
2002-10-15,18.99,19.39,18.67,19.39,823200,12.6672570664562,12.9340765939224,12.4538014444833,12.9340765939224,1234092.58357882,0.0,1.0
2002-10-16,17.71,18.9,17.4,18.79,766000,11.8134345785645,12.6072226727764,11.6066494447782,12.5338473027232,1148341.73836416,0.0,1.0
2002-10-17,15.59,18.1,15.4,18.1,2699600,10.3992910829938,12.073583617844,10.2725518074474,12.073583617844,4047080.10037583,0.0,1.0
2002-10-18,16.4,16.8,15.6,15.7,983100,10.9396006261128,11.206420153579,10.4059615711805,10.472666453047,1473805.17361071,0.0,1.0
2002-10-21,16.51,16.52,15.6,15.85,960900,11.012975996166,11.0196464843527,10.4059615711805,10.5727237758468,1440524.25116726,0.0,1.0
2002-10-22,16.78,17.66,16.43,16.5,883200,11.1930791772057,11.7800821376312,10.9596120906728,11.0063055079794,1324041.02261517,0.0,1.0
2002-10-23,17.06,17.1,16.64,16.78,475100,11.379852846432,11.4065347991786,11.0996923425925,11.1930791772057,712241.723102885,0.0,1.0
2002-10-24,16.74,17.32,16.39,17.06,1006400,11.1663972244591,11.553285539285,10.9329301379262,11.379852846432,1508735.15076982,0.0,1.0
2002-10-25,17.0,17.0,16.54,16.9,613300,11.3398299173121,11.3398299173121,11.032987460726,11.2731250354455,919422.961016625,0.0,1.0
2002-10-28,16.45,17.27,16.29,17.18,815100,10.9729530670461,11.5199330983517,10.8662252560596,11.4598987046718,1221949.54430891,0.0,1.0
2002-10-29,16.45,16.9,16.0,16.6,863300,10.9729530670461,11.2731250354455,10.6727810986467,11.0730103898459,1294208.12366811,0.0,1.0
2002-10-30,16.04,16.45,15.77,16.45,956700,10.6994630513933,10.9729530670461,10.5193598703536,10.9729530670461,1434227.86043471,0.0,1.0
2002-10-31,16.49,16.8,16.04,16.1,551400,10.9996350197927,11.206420153579,10.6994630513933,10.7394859805132,826626.15474412,0.0,1.0
2002-11-01,16.74,16.87,16.0,16.16,681100,11.1663972244591,11.2531135708856,10.6727810986467,10.7795089096331,1021064.69712771,0.0,1.0
2002-11-04,16.98,17.39,16.55,16.85,941600,11.3264889409388,11.5999789565916,11.0396579489126,11.2397725945123,1411590.83661056,0.0,1.0
2002-11-05,17.42,17.55,16.5,16.78,969500,11.6199904211515,11.706706767578,11.0063055079794,11.1930791772057,1453416.86076247,0.0,1.0
2002-11-06,17.4,17.82,17.04,17.36,1077200,11.6066494447782,11.8868099486177,11.3665118700587,11.5799674920316,1614874.30883273,0.0,1.0
2002-11-07,17.47,17.75,17.09,17.65,704700,11.6533428620848,11.8401165313111,11.399864310992,11.7734116494446,1056444.41648201,0.0,1.0
2002-11-08,17.17,17.76,17.0,17.47,525000,11.4532282164852,11.8467870194978,11.3398299173121,11.6533428620848,787048.841568122,0.0,1.0
2002-11-11,16.65,17.18,16.53,17.18,240800,11.1063628307792,11.4598987046718,11.0263169725393,11.4598987046718,360993.068665911,0.0,1.0
2002-11-12,16.93,17.25,16.49,16.66,453300,11.2931365000055,11.5065921219784,10.9996350197927,11.1130333189658,679560.456919675,0.0,1.0
2002-11-13,16.99,17.2,16.36,16.94,484000,11.3331594291254,11.4732396810451,10.9129186733662,11.2998069881921,725584.074893279,0.0,1.0
2002-11-14,17.96,18.05,17.19,17.4,716800,11.9801967832309,12.0402311769108,11.4665691928585,11.6066494447782,1074584.01835434,0.0,1.0
2002-11-15,18.2,18.35,18.0,18.0,405300,12.1402884997106,12.2403458225104,12.0068787359775,12.0068787359775,607601.705690589,0.0,1.0
2002-11-18,17.75,18.35,17.75,18.15,456300,11.8401165313111,12.2403458225104,11.8401165313111,12.1069360587773,684057.878871495,0.0,1.0
2002-11-19,17.44,17.82,17.25,17.5,425900,11.6333313975248,11.8868099486177,11.5065921219784,11.6733543266448,638484.003093076,0.0,1.0
2002-11-20,17.95,18.17,17.44,17.44,542100,11.9735262950442,12.1202770351506,11.6333313975248,11.6333313975248,812684.146693485,0.0,1.0
2002-11-21,17.19,17.96,16.81,17.96,820300,11.4665691928585,11.9801967832309,11.2130906417656,11.9801967832309,1229745.07569206,0.0,1.0
2002-11-22,17.45,18.01,16.22,16.69,628900,11.6400018857115,12.0135492241641,10.819531838753,11.1330447835258,942809.555166081,0.0,1.0
2002-11-25,17.48,17.8,17.25,17.3,466900,11.6600133502715,11.8734689722444,11.5065921219784,11.5399445629117,699948.769767915,0.0,1.0
2002-11-26,17.38,17.49,17.08,17.49,628000,11.5933084684049,11.6666838384581,11.3931938228053,11.6666838384581,941460.328580537,0.0,1.0
2002-11-27,18.06,18.24,17.21,17.38,465100,12.0469016650974,12.1669704524572,11.4799101692318,11.5933084684049,697250.316596827,0.0,1.0
2002-11-29,19.32,19.51,18.2,18.25,707700,12.8873831766158,13.0141224521623,12.1402884997106,12.1736409406438,1060941.83843383,0.0,1.0
2002-12-02,18.79,20.17,18.75,19.55,1129900,12.5338473027232,13.4543746724814,12.5071653499765,13.0408044049089,1693879.02111965,0.0,1.0
2002-12-03,17.61,18.7,17.52,18.6,1062300,11.746729696698,12.4738129090433,11.6866953030181,12.4071080271767,1592537.11313869,0.0,1.0
2002-12-04,17.11,17.55,17.03,17.3,1342700,11.4132052873653,11.706706767578,11.359841381872,11.5399445629117,2012896.1515686,0.0,1.0
2002-12-05,17.11,17.36,16.7,17.15,1021000,11.4132052873653,11.5799674920316,11.1397152717124,11.4398872401119,1530622.60426867,0.0,1.0
2002-12-06,17.07,17.22,16.6,16.95,422600,11.3865233346186,11.4865806574185,11.0730103898459,11.3064774763788,633536.838946076,0.0,1.0
2002-12-09,16.18,17.08,16.17,17.08,797400,10.7928498860064,11.3931938228053,10.7861793978198,11.3931938228053,1195414.75479319,0.0,1.0
2002-12-10,16.59,16.64,16.07,16.4,1420600,11.0663399016592,11.0996923425925,10.7194745159532,10.9396006261128,2129679.20825082,0.0,1.0
2002-12-11,16.72,16.8,16.25,16.45,792300,11.1530562480857,11.206420153579,10.839543303313,10.9729530670461,1187769.1374751,0.0,1.0
2002-12-12,16.72,17.11,16.5,16.92,694000,11.1530562480857,11.4132052873653,11.0063055079794,11.2864660118188,1040403.61152053,0.0,1.0
2002-12-13,16.16,16.8,16.1,16.47,798000,10.7795089096331,11.206420153579,10.7394859805132,10.9862940434194,1196314.23918355,0.0,1.0
2002-12-16,16.55,16.55,16.0,16.17,424600,11.0396579489126,11.0396579489126,10.6727810986467,10.7861793978198,636535.120247287,0.0,1.0
2002-12-17,16.22,16.6,16.22,16.6,505400,10.819531838753,11.0730103898459,10.819531838753,11.0730103898459,757665.684816249,0.0,1.0
2002-12-18,15.8,16.2,15.8,16.2,467000,10.5393713349136,10.8061908623797,10.5393713349136,10.8061908623797,700098.683832975,0.0,1.0
2002-12-19,16.01,16.3,15.79,15.8,421900,10.6794515868333,10.8728957442463,10.5327008467269,10.5393713349136,632487.44049065,0.0,1.0
2002-12-20,16.2,16.35,15.96,16.03,485500,10.8061908623797,10.9062481851795,10.6460991459,10.6927925632066,727832.78586919,0.0,1.0
2002-12-23,15.39,16.22,15.34,16.21,790200,10.2658813192607,10.819531838753,10.2325288783275,10.8128613505664,1184620.94210883,0.0,1.0
2002-12-24,15.65,15.77,15.3,15.55,225400,10.4393140121138,10.5193598703536,10.2058469255809,10.3726091302472,337906.302646579,0.0,1.0
2002-12-26,15.46,15.93,15.37,15.6,270100,10.3125747365673,10.6260876813401,10.2525403428874,10.4059615711805,404917.889728668,0.0,1.0
2002-12-27,15.28,15.44,15.18,15.36,366300,10.2191879019542,10.326195105116,10.152308399978,10.2726915035351,547701.446895764,0.04,1.0
2002-12-30,15.7,15.84,15.07,15.28,442200,10.500081810254,10.5937131130205,10.0787409478043,10.2191879019542,661189.134090381,0.0,1.0
2002-12-31,15.86,16.06,15.38,15.7,321300,10.6070890134158,10.7408480173681,10.2860674039303,10.500081810254,480416.25685943,0.0,1.0
2003-01-02,16.46,16.46,15.75,15.8,455400,11.0083660252726,11.0083660252726,10.533521561242,10.5669613122301,680926.12316771,0.0,1.0
2003-01-03,15.75,16.47,15.71,16.4,632300,10.533521561242,11.0150539754702,10.5067697604516,10.9682383240869,945431.681332769,0.0,1.0
2003-01-06,16.04,16.15,15.55,15.7,752500,10.7274721169728,10.8010395691466,10.3997625572897,10.500081810254,1125157.90005205,0.0,1.0
2003-01-07,15.66,16.0,15.65,15.65,523300,10.4733300094635,10.7007203161824,10.4666420592659,10.4666420592659,782451.998800311,0.0,1.0
2003-01-08,15.74,16.1,15.49,15.65,674300,10.5268336110444,10.7675998181585,10.3596348561041,10.4666420592659,1008231.19203335,0.0,1.0
2003-01-09,16.66,16.66,15.67,15.74,661100,11.1421250292249,11.1421250292249,10.4800179596611,10.5268336110444,988494.202956021,0.0,1.0
2003-01-10,16.86,16.91,16.31,16.45,508700,11.2758840331772,11.3093237841652,10.9080467723084,11.001678075075,760621.692699632,0.0,1.0
2003-01-13,17.62,17.68,16.7,17.48,1506500,11.7841682481958,11.8242959493815,11.1688768300154,11.6905369454292,2252558.63977197,0.0,1.0
2003-01-14,17.26,17.8,17.15,17.63,677400,11.5434020410817,11.9045513517529,11.469834588908,11.7908561983935,1012866.39401363,0.0,1.0
2003-01-15,17.11,17.22,16.8,17.21,516100,11.4430827881175,11.5166502402913,11.2357563319915,11.5099622900937,771686.3683945,0.0,1.0
2003-01-16,16.95,17.46,16.39,17.13,668100,11.3360755849557,11.677161045034,10.9615503738893,11.4564586885128,998960.788072785,0.0,1.0
2003-01-17,17.04,17.08,16.57,16.81,468900,11.3962671367342,11.4230189375247,11.0819334774464,11.2424442821891,701111.680178611,0.0,1.0
2003-01-21,16.51,17.18,16.42,16.99,697500,11.0418057762607,11.4898984395008,10.9816142244822,11.3628273857462,1042920.44556319,0.0,1.0
2003-01-22,16.39,16.64,16.38,16.52,560700,10.9615503738893,11.1287491288297,10.9548624236917,11.0484937264583,838373.467852733,0.0,1.0
2003-01-23,16.58,16.7,16.28,16.43,482100,11.088621427644,11.1688768300154,10.8879829217156,10.9883021746798,720848.669255933,0.0,1.0
2003-01-24,16.09,16.7,16.05,16.53,338100,10.7609118679609,11.1688768300154,10.7341600671704,11.0551816766559,505536.061139662,0.0,1.0
2003-01-27,15.75,16.25,15.68,15.89,612600,10.533521561242,10.8679190711227,10.4867059098587,10.6271528640086,915975.720361307,0.0,1.0
2003-01-28,15.67,16.07,15.53,15.8,281900,10.4800179596611,10.7475359675657,10.3863866568945,10.5669613122301,421504.334916507,0.0,1.0
2003-01-29,15.67,16.07,15.53,15.8,498800,10.4800179596611,10.7475359675657,10.3863866568945,10.5669613122301,745818.950891641,0.0,1.0
2003-01-30,15.31,15.89,15.27,15.61,455900,10.239251752547,10.6271528640086,10.2124999517566,10.4398902584754,681673.736390335,0.0,1.0
2003-01-31,15.0,15.39,14.91,15.2,960600,10.031925296421,10.2927553541279,9.97173374464245,10.1656843003733,1436314.52330896,0.0,1.0
2003-02-03,15.1,15.5,15.01,15.12,718300,10.0988047983971,10.3663228063017,10.0386132466186,10.1121806987923,1074021.15562443,0.0,1.0
2003-02-04,14.94,15.11,14.81,15.1,480100,9.99179759523529,10.1054927485947,9.90485424266631,10.0988047983971,717858.21636543,0.0,1.0
2003-02-05,15.0,15.28,14.85,15.2,752700,10.031925296421,10.2191879019542,9.93160604345677,10.1656843003733,1125456.94534109,0.0,1.0
2003-02-06,14.62,15.24,14.62,14.9,648200,9.77778318891164,10.1924361011637,9.77778318891164,9.96504579444484,969205.781812272,0.0,1.0
2003-02-07,14.92,15.15,14.66,14.9,389600,9.97842169484006,10.1322445493852,9.8045349897021,9.96504579444484,582540.223070135,0.0,1.0
2003-02-10,14.86,15.11,14.55,14.88,550300,9.93829399365438,10.1054927485947,9.73096753752835,9.95166989404961,822823.112822112,0.0,1.0
2003-02-11,14.67,15.15,14.65,14.87,311200,9.81122293989971,10.1322445493852,9.79784703950449,9.94498194385199,465314.469762387,0.0,1.0
2003-02-12,14.47,14.9,14.4,14.62,197000,9.67746393594743,9.96504579444484,9.63064828456414,9.77778318891164,294559.609714622,0.0,1.0
2003-02-13,14.09,14.51,13.85,14.37,462900,9.4233218284381,9.70421573673789,9.26281102369537,9.61058443397129,692140.321507098,0.0,1.0
2003-02-14,14.46,14.46,13.91,14.07,398900,9.67077598574982,9.67077598574982,9.30293872488105,9.40994592804287,596445.829010977,0.0,1.0
2003-02-18,14.98,15.02,14.46,14.46,367200,10.0185493960257,10.0453011968162,9.67077598574982,9.67077598574982,549047.150696495,0.0,1.0
2003-02-19,14.26,14.88,14.21,14.88,242900,9.53701698179754,9.95166989404961,9.50357723080947,9.95166989404961,363190.503551683,0.0,1.0
2003-02-20,14.06,14.16,13.87,14.16,363800,9.40325797784526,9.4701374798214,9.27618692409059,9.4701374798214,543963.380782636,0.0,1.0
2003-02-21,14.3,14.33,13.9,14.16,405600,9.563768782588,9.58383263318084,9.29625077468344,9.4701374798214,606463.846194164,0.0,1.0
2003-02-24,13.62,14.21,13.5,14.2,335700,9.10898816915024,9.50357723080947,9.02873276677888,9.49688928061185,501947.517671058,0.0,1.0
2003-02-25,13.94,13.94,13.46,13.52,315500,9.32300257547389,9.32300257547389,9.00198096598842,9.04210866717411,471743.94347697,0.0,1.0
2003-02-26,13.63,13.94,13.47,13.94,388300,9.11567611934786,9.32300257547389,9.00866891618604,9.32300257547389,580596.428691307,0.0,1.0
2003-02-27,14.0,14.1,13.63,13.8,448100,9.36313027665958,9.43000977863572,9.11567611934786,9.2293712727073,670010.97011737,0.0,1.0
2003-02-28,13.95,14.25,13.82,14.1,271600,9.32969052567151,9.53032903159993,9.24274717310253,9.43000977863572,406103.502530412,0.0,1.0
2003-03-03,13.85,14.24,13.83,14.24,337600,9.26281102369537,9.52364108140231,9.24943512330014,9.52364108140231,504788.447917036,0.0,1.0
2003-03-04,13.55,13.97,13.52,13.86,742300,9.06217251776695,9.34306642606673,9.04210866717411,9.26949897389298,1109906.59031047,0.0,1.0
2003-03-05,13.4,13.6,13.2,13.52,696700,8.96185326480274,9.09561226875502,8.82809426085046,9.04210866717411,1041724.26440699,0.0,1.0
2003-03-06,13.5,13.96,13.25,13.3,1122600,9.02873276677888,9.33637847586912,8.86153401183853,8.8949737628266,1678541.20743977,0.0,1.0
2003-03-07,12.5,13.5,12.37,13.5,1955500,8.35993774701748,9.02873276677888,8.2729943944485,9.02873276677888,2923915.31369006,0.0,1.0
2003-03-10,12.65,12.75,12.32,12.53,1152200,8.46025699998169,8.52713650195783,8.23955464346043,8.38000159761032,1722799.91021922,0.0,1.0
2003-03-11,12.62,13.04,12.53,12.68,1102300,8.44019314938885,8.72108705768863,8.38000159761032,8.48032085057453,1648188.11060115,0.0,1.0
2003-03-12,12.49,12.61,12.34,12.59,1518700,8.35324979681987,8.43350519919123,8.25293054385565,8.420129298796,2270800.40240404,0.0,1.0
2003-03-13,12.77,12.84,12.56,12.57,703500,8.54051240235306,8.58732805373636,8.40006544820316,8.40675339840078,1051891.8042347,0.0,1.0
2003-03-14,12.92,13.11,12.64,12.82,479700,8.64083165531727,8.76790270907193,8.45356904978408,8.57395215334113,717260.125787329,0.0,1.0
2003-03-17,13.29,13.62,12.83,12.89,622000,8.88828581262898,9.10898816915024,8.58064010353874,8.62076780472442,930030.848946673,0.0,1.0
2003-03-18,13.56,13.73,13.36,13.39,437000,9.06886046796456,9.182555621324,8.93510146401228,8.95516531460512,653413.956575074,0.0,1.0
2003-03-19,13.44,13.83,13.2,13.6,362500,8.98860506559319,9.24943512330014,8.82809426085046,9.09561226875502,542019.586403809,0.0,1.0
2003-03-20,13.38,13.46,13.09,13.45,743700,8.94847736440751,9.00198096598842,8.7545268086767,8.99529301579081,1111999.90733383,0.0,1.0
2003-03-21,14.05,14.05,13.14,13.48,935900,9.39657002764765,9.39657002764765,8.78796655966477,9.01535686638365,1399382.43011124,0.0,1.0
2003-03-24,12.88,13.89,12.86,13.8,678500,8.61407985452681,9.28956282448582,8.60070395413158,9.2293712727073,1014511.1431034,0.0,1.0
2003-03-25,12.93,13.1,12.8,12.92,779600,8.64751960551488,8.76121475887432,8.5605762529459,8.64083165531727,1165678.53671837,0.0,1.0
2003-03-26,13.01,13.15,12.81,12.9,819500,8.70102320709579,8.79465450986239,8.56726420314351,8.62745575492204,1225338.07188392,0.0,1.0
2003-03-27,13.03,13.08,12.8,12.87,492500,8.74115090828147,8.77469331391571,8.586855842364,8.63381521025192,734145.316484606,0.04,1.0
2003-03-28,13.0,13.05,12.87,13.03,602000,8.72102546490093,8.75456787053517,8.63381521025192,8.74115090828147,897371.534058341,0.0,1.0
2003-03-31,12.92,13.25,12.65,13.0,853900,8.66735761588616,8.8887374930721,8.48622862546129,8.72102546490093,1272866.36699737,0.0,1.0
2003-04-01,12.94,13.05,12.85,12.92,1437600,8.68077457813985,8.75456787053517,8.62039824799823,8.66735761588616,2142958.99894065,0.0,1.0
2003-04-02,13.04,13.4,13.0,13.22,546100,8.74785938940832,8.98936470997481,8.72102546490093,8.86861204969157,814044.177324351,0.0,1.0
2003-04-03,13.05,13.25,12.95,13.13,355200,8.75456787053517,8.8887374930721,8.6874830592667,8.80823571954994,529479.018102197,0.0,1.0
2003-04-04,12.94,13.2,12.76,13.15,440900,8.68077457813985,8.85519508743787,8.56002191785661,8.82165268180364,657227.756422462,0.0,1.0
2003-04-07,12.93,13.31,12.89,13.1,414500,8.67406609701301,8.92898837983319,8.64723217250562,8.7881102761694,617874.586158109,0.0,1.0
2003-04-08,12.98,13.1,12.9,13.0,453000,8.70760850264724,8.7881102761694,8.65394065363247,8.72102546490093,675264.626126957,0.0,1.0
2003-04-09,12.83,13.0,12.82,13.0,708400,8.60698128574454,8.72102546490093,8.60027280461769,8.72102546490093,1055976.73542679,0.0,1.0
2003-04-10,12.98,13.06,12.74,12.83,392400,8.70760850264724,8.76127635166202,8.54660495560291,8.60698128574454,584931.212565602,0.0,1.0
2003-04-11,12.87,13.25,12.79,13.08,553200,8.63381521025192,8.8887374930721,8.58014736123715,8.77469331391571,824627.795084841,0.0,1.0
2003-04-14,13.0,13.13,12.87,12.87,511700,8.72102546490093,8.80823571954994,8.63381521025192,8.63381521025192,762765.803949589,0.0,1.0
2003-04-15,12.96,13.1,12.88,13.0,502500,8.69419154039355,8.7881102761694,8.64052369137877,8.72102546490093,749051.820372617,0.0,1.0
2003-04-16,12.85,13.04,12.81,13.03,596000,8.62039824799823,8.74785938940832,8.59356432349084,8.74115090828147,888427.631725533,0.0,1.0
2003-04-17,12.99,13.02,12.85,12.85,514000,8.71431698377409,8.73444242715463,8.62039824799823,8.62039824799823,766194.299843832,0.0,1.0
2003-04-21,12.97,13.05,12.89,12.9,375100,8.70090002152039,8.75456787053517,8.64723217250562,8.65394065363247,559142.960839341,0.0,1.0
2003-04-22,13.29,13.36,12.89,12.99,561000,8.91557141757949,8.96253078546742,8.64723217250562,8.71431698377409,836254.86811749,0.0,1.0
2003-04-23,13.15,13.27,13.0,13.26,802400,8.82165268180364,8.9021544553258,8.72102546490093,8.89544597419895,1196097.87197411,0.0,1.0
2003-04-24,13.14,13.2,13.02,13.14,685700,8.81494420067679,8.85519508743787,8.73444242715463,8.81494420067679,1022138.971601,0.0,1.0
2003-04-25,12.93,13.18,12.93,13.1,579600,8.67406609701301,8.84177812518418,8.67406609701301,8.7881102761694,863980.965349192,0.0,1.0
2003-04-28,13.4,13.53,12.98,12.98,1114000,8.98936470997481,9.07657496462382,8.70760850264724,8.70760850264724,1660584.53312457,0.0,1.0
2003-04-29,13.84,13.99,13.5,13.5,950000,9.28453787955607,9.38516509645877,9.05644952124328,9.05644952124328,1416117.86936117,0.0,1.0
2003-04-30,13.98,14.1,13.61,13.8,649300,9.37845661533193,9.45895838885409,9.13024281363859,9.25770395504868,967879.297448638,0.0,1.0
2003-05-01,13.8,13.88,13.4,13.88,624100,9.25770395504868,9.31137180406346,8.98936470997481,9.31137180406346,930314.907650848,0.0,1.0
2003-05-02,13.76,14.0,13.63,13.7,667700,9.2308700305413,9.39187357758562,9.14365977589229,9.19061914378021,995307.26460258,0.0,1.0
2003-05-05,13.95,14.2,13.76,13.77,756700,9.35833117195139,9.52604320012256,9.2308700305413,9.23757851166814,1127975.14920589,0.0,1.0
2003-05-06,14.04,14.17,13.89,13.9,741500,9.41870750209301,9.50591775674202,9.31808028519031,9.32478876631715,1105317.26329611,0.0,1.0
2003-05-07,14.02,14.4,13.88,14.0,580300,9.40529053983932,9.6602128226595,9.31137180406346,9.39187357758562,865024.420621353,0.0,1.0
2003-05-08,13.98,14.28,13.8,13.92,665700,9.37845661533193,9.57971104913733,9.25770395504868,9.33820572857085,992325.963824978,0.0,1.0
2003-05-09,14.18,14.21,13.96,13.99,643300,9.51262623786887,9.53275168124941,9.36503965307823,9.38516509645877,958935.39511583,0.0,1.0
2003-05-12,14.69,14.75,14.1,14.2,559800,9.85475877533806,9.89500966209914,9.45895838885409,9.52604320012256,834466.087650928,0.0,1.0
2003-05-13,14.36,14.65,14.35,14.4,366800,9.63337889815211,9.82792485083067,9.62667041702526,9.6602128226595,546770.562612291,0.0,1.0
2003-05-14,14.17,14.5,14.07,14.5,473600,9.50591775674202,9.72729763392796,9.43883294547355,9.72729763392796,705972.024136262,0.0,1.0
2003-05-15,14.18,14.4,14.06,14.4,681000,9.51262623786887,9.6602128226595,9.4321244643467,9.6602128226595,1015132.91477364,0.0,1.0
2003-05-16,14.16,14.25,13.85,14.13,527500,9.49920927561517,9.55958560575679,9.29124636068292,9.47908383223463,786318.080092649,0.0,1.0
2003-05-19,13.65,13.92,13.61,13.75,823400,9.15707673814598,9.33820572857085,9.13024281363859,9.22416154941445,1227401.53013893,0.0,1.0
2003-05-20,12.77,13.53,12.51,13.52,2733800,8.56673039898346,9.07657496462382,8.39230988968544,9.06986648349697,4075140.0329048,0.0,1.0
2003-05-21,12.83,13.0,12.54,12.8,950800,8.60698128574454,8.72102546490093,8.41243533306598,8.586855842364,1417310.38967221,0.0,1.0
2003-05-22,12.99,13.13,12.73,12.73,728000,8.71431698377409,8.80823571954994,8.53989647447607,8.53989647447607,1085193.48304729,0.0,1.0
2003-05-23,13.05,13.05,12.97,12.99,490300,8.75456787053517,8.75456787053517,8.70090002152039,8.71431698377409,730865.885629243,0.0,1.0
2003-05-27,13.15,13.39,12.97,13.03,575000,8.82165268180364,8.98265622884796,8.70090002152039,8.74115090828147,857123.973560707,0.0,1.0
2003-05-28,13.51,13.65,13.2,13.2,558000,9.06315800237013,9.15707673814598,8.85519508743787,8.85519508743787,831782.916951085,0.0,1.0
2003-05-29,13.14,13.65,13.01,13.33,684000,8.81494420067679,9.15707673814598,8.72773394602778,8.94240534208688,1019604.86594004,0.0,1.0
2003-05-30,13.36,13.42,13.11,13.2,484000,8.96253078546742,9.0027816722285,8.79481875729625,8.85519508743787,721474.788179795,0.0,1.0
2003-06-02,13.59,13.95,13.49,13.54,906500,9.1168258513849,9.35833117195139,9.04974104011643,9.08328344575066,1351274.57744831,0.0,1.0
2003-06-03,13.36,13.5,13.14,13.45,782700,8.96253078546742,9.05644952124328,8.81494420067679,9.02290711560904,1166732.05931472,0.0,1.0
2003-06-04,13.86,14.0,13.35,13.4,697900,9.29795484180976,9.39187357758562,8.95582230434057,8.98936470997481,1040324.90634438,0.0,1.0
2003-06-05,14.11,14.5,13.42,13.86,810900,9.46566686998094,9.72729763392796,9.0027816722285,9.29795484180976,1208768.40027892,0.0,1.0
2003-06-06,13.74,14.41,13.68,14.21,806900,9.2174530682876,9.66692130378634,9.17720218152652,9.53275168124941,1202805.79872371,0.0,1.0
2003-06-09,13.56,13.75,13.49,13.5,599000,9.09670040800436,9.22416154941445,9.04974104011643,9.05644952124328,892899.582891936,0.0,1.0
2003-06-10,13.57,13.6,13.3,13.4,565400,9.10340888913121,9.12353433251175,8.92227989870634,8.98936470997481,842813.729828215,0.0,1.0
2003-06-11,13.62,13.68,13.39,13.57,521000,9.13695129476544,9.17720218152652,8.98265622884796,9.10340888913121,776628.85256544,0.0,1.0
2003-06-12,13.44,13.62,13.3,13.62,545500,9.0161986344822,9.13695129476544,8.92227989870634,9.13695129476544,813149.78709107,0.0,1.0
2003-06-13,13.13,13.56,12.98,13.45,664400,8.80823571954994,9.09670040800436,8.70760850264724,9.02290711560904,990388.118319537,0.0,1.0
2003-06-16,13.58,13.58,13.16,13.2,729700,9.11011737025805,9.11011737025805,8.82836116293048,8.85519508743787,1087727.58870826,0.0,1.0
2003-06-17,13.4,13.58,13.3,13.58,374900,8.98936470997481,9.11011737025805,8.92227989870634,9.11011737025805,558844.830761581,0.0,1.0
2003-06-18,13.45,13.56,13.32,13.4,447500,9.02290711560904,9.09670040800436,8.93569686096003,8.98936470997481,667066.04898855,0.0,1.0
2003-06-19,13.32,13.59,13.29,13.4,508000,8.93569686096003,9.1168258513849,8.91557141757949,8.98936470997481,757250.397511025,0.0,1.0
2003-06-20,13.52,13.7,13.25,13.43,635700,9.06986648349697,9.19061914378021,8.8887374930721,9.00949015335535,947606.452160942,0.0,1.0
2003-06-23,13.38,13.7,13.34,13.42,679800,8.97594774772111,9.19061914378021,8.94911382321373,9.0027816722285,1013344.13430708,0.0,1.0
2003-06-24,13.36,13.55,13.32,13.38,515800,8.96253078546742,9.08999192687751,8.93569686096003,8.97594774772111,768877.470543674,0.0,1.0
2003-06-25,13.06,13.5,13.0,13.46,839900,8.76127635166202,9.05644952124328,8.72102546490093,9.02961559673589,1251997.26155415,0.0,1.0
2003-06-26,12.97,13.07,12.95,13.05,979500,8.72773394602778,8.7950256495438,8.71427560532458,8.7815673088406,1455602.91807268,0.04,1.0
2003-06-27,13.22,13.31,12.97,12.99,745400,8.89596320481783,8.95652573798225,8.72773394602778,8.74119228673099,1107714.56368696,0.0,1.0
2003-06-30,13.47,13.51,13.05,13.17,1666900,9.06419246360788,9.09110914501429,8.7815673088406,8.86231735305982,2477125.57849448,0.0,1.0
2003-07-01,13.64,13.68,13.25,13.54,865800,9.17858835958511,9.20550504099152,8.91615071587264,9.11129665606909,1286637.06632703,0.0,1.0
2003-07-02,13.72,13.77,13.47,13.71,726600,9.23242172239793,9.26606757415594,9.06419246360788,9.22569255204633,1079776.49849067,0.0,1.0
2003-07-03,13.67,13.74,13.5,13.72,310000,9.19877587063992,9.24588006310113,9.08437997466269,9.23242172239793,460680.862279255,0.0,1.0
2003-07-07,13.76,13.82,13.55,13.65,582400,9.25933840380434,9.29971342591395,9.1180258264207,9.18531752993672,865485.594165929,0.0,1.0
2003-07-08,14.15,14.17,13.76,13.76,878100,9.52177604751682,9.53523438822002,9.25933840380434,9.25933840380434,1304915.69408843,0.0,1.0
2003-07-09,13.82,14.17,13.62,14.17,817200,9.29971342591395,9.53523438822002,9.16513001888191,9.53523438822002,1214414.19566002,0.0,1.0
2003-07-10,13.38,13.82,12.87,13.82,823000,9.00362993044346,9.29971342591395,8.66044224251176,9.29971342591395,1223033.38598654,0.0,1.0
2003-07-11,13.62,13.63,13.32,13.32,868000,9.16513001888191,9.17185918923351,8.96325490833385,8.96325490833385,1289906.41438191,0.0,1.0
2003-07-14,13.81,13.99,13.69,13.72,625500,9.29298425556235,9.41410932189118,9.21223421134312,9.23242172239793,929535.094695722,0.0,1.0
2003-07-15,13.95,14.05,13.81,14.01,747100,9.38719264048478,9.4544843440008,9.29298425556235,9.42756766259439,1110240.878093,0.0,1.0
2003-07-16,13.99,14.14,13.75,13.96,378200,9.41410932189118,9.51504687716521,9.25260923345274,9.39392181083638,562030.651980691,0.0,1.0
2003-07-17,13.67,13.9,13.6,13.89,462100,9.19877587063992,9.35354678872677,9.15167167817871,9.34681761837516,686711.698255624,0.0,1.0
2003-07-18,13.89,13.95,13.59,13.75,350100,9.34681761837516,9.38719264048478,9.1449425078271,9.25260923345274,520272.160916023,0.0,1.0
2003-07-21,13.79,13.89,13.59,13.89,379500,9.27952591485914,9.34681761837516,9.1449425078271,9.34681761837516,563962.539467669,0.0,1.0
2003-07-22,13.9,13.96,13.51,13.77,455700,9.35354678872677,9.39392181083638,9.09110914501429,9.26606757415594,677200.867550504,0.0,1.0
2003-07-23,14.0,14.0,13.72,14.0,341700,9.42083849224279,9.42083849224279,9.23242172239793,9.42083849224279,507789.195615552,0.0,1.0
2003-07-24,14.02,14.24,13.99,14.1,443800,9.43429683294599,9.58233858068123,9.41410932189118,9.4881301957588,659516.666708172,0.0,1.0
2003-07-25,14.53,14.53,14.04,14.16,491900,9.77748452087769,9.77748452087769,9.44775517364919,9.52850521786842,730996.50372634,0.0,1.0
2003-07-28,15.01,15.01,14.42,14.53,828600,10.1004846977546,10.1004846977546,9.70346364701007,9.77748452087769,1231355.36285352,0.0,1.0
2003-07-29,15.05,15.63,14.8,14.95,1199300,10.127401379161,10.5176932595539,9.95917212037095,10.060109675645,1782240.51010164,0.0,1.0
2003-07-30,15.08,15.22,14.81,15.13,753400,10.1475888902158,10.2417972751382,9.96590129072255,10.1812347419738,1119603.10206836,0.0,1.0
2003-07-31,15.07,15.35,14.98,15.24,548900,10.1408597198642,10.3292764897091,10.0802971866998,10.2552556158414,815702.339693816,0.0,1.0
2003-08-01,14.95,15.12,14.75,15.12,396500,10.060109675645,10.1745055716222,9.92552626861293,10.1745055716222,589225.683528142,0.0,1.0
2003-08-04,15.11,15.21,14.51,14.85,576500,10.1677764012706,10.2350681047866,9.76402618017449,9.99281797212895,856717.797109647,0.0,1.0
2003-08-05,14.61,15.21,14.6,15.21,413300,9.83131788369051,10.2350681047866,9.8245887133389,10.2350681047866,614191.614129084,0.0,1.0
2003-08-06,14.59,14.8,14.45,14.61,486400,9.8178595429873,9.95917212037095,9.72365115806488,9.83131788369051,722823.133589128,0.0,1.0
2003-08-07,14.93,15.12,14.7,14.8,575800,10.0466513349418,10.1745055716222,9.89188041685492,9.95917212037095,855677.550001271,0.0,1.0
2003-08-08,14.77,15.0,14.64,14.99,426200,9.93898460931614,10.093755527403,9.85150539474531,10.0870263570514,633361.882269091,0.0,1.0
2003-08-11,14.91,14.97,14.72,14.78,435400,10.0331929942386,10.0735680163482,9.90533875755813,9.94571377966774,647033.701407699,0.0,1.0
2003-08-12,15.34,15.37,14.88,14.97,445400,10.3225473193575,10.3427348304123,10.0130054831838,10.0735680163482,661894.374384449,0.0,1.0
2003-08-13,15.3,15.48,15.22,15.34,390800,10.295630637951,10.4167557042799,10.2417972751382,10.3225473193575,580755.099931398,0.0,1.0
2003-08-14,16.14,16.14,15.3,15.42,1210800,10.8608809474856,10.8608809474856,10.295630637951,10.3763806821703,1799330.28402491,0.0,1.0
2003-08-15,16.24,16.33,16.0,16.2,292400,10.9281726510016,10.988735184166,10.7666725625632,10.9012559695952,434526.077840176,0.0,1.0
2003-08-18,16.78,16.83,16.31,16.34,941900,11.2915478499881,11.3251937017461,10.9752768434628,10.9954643545177,1399726.7876801,0.0,1.0
2003-08-19,16.92,17.0,16.52,16.78,739300,11.3857562349106,11.4395895977234,11.1165894208465,11.2915478499881,1098649.55317114,0.0,1.0
2003-08-20,15.41,16.89,14.7,15.8,3686800,10.3696515118187,11.3655687238558,9.89188041685492,10.6320891555311,5478832.91306823,0.0,1.0
2003-08-21,15.39,16.0,15.35,15.6,1417300,10.3561931711155,10.7666725625632,10.3292764897091,10.4975057484991,2106203.18099479,0.0,1.0
2003-08-22,14.8,15.7,14.75,15.26,1020900,9.95917212037095,10.5647974520151,9.92552626861293,10.2687139565446,1517126.10419642,0.0,1.0
2003-08-25,15.0,15.1,14.75,14.86,876500,10.093755527403,10.161047230919,9.92552626861293,9.99954714248056,1302537.98641215,0.0,1.0
2003-08-26,15.25,15.32,14.95,14.95,700900,10.261984786193,10.3090889786542,10.060109675645,10.060109675645,1041584.56894042,0.0,1.0
2003-08-27,15.24,15.45,15.12,15.15,584100,10.2552556158414,10.3965681932251,10.1745055716222,10.194693082677,868011.908571979,0.0,1.0
2003-08-28,15.26,15.36,15.19,15.25,642800,10.2687139565446,10.3360056600607,10.2216097640834,10.261984786193,955244.058945503,0.0,1.0
2003-08-29,15.13,15.45,15.0,15.16,540100,10.1812347419738,10.3965681932251,10.093755527403,10.2014222530286,802624.947474277,0.0,1.0
2003-09-02,15.86,15.86,15.19,15.19,753400,10.6724641776408,10.6724641776408,10.2216097640834,10.2216097640834,1119603.10206835,0.0,1.0
2003-09-03,16.04,16.4,15.87,16.18,732500,10.7935892439696,11.0358393766273,10.6791933479924,10.887797628892,1088544.29554695,0.0,1.0
2003-09-04,15.2,15.93,15.1,15.92,868300,10.228338934435,10.719568370102,10.161047230919,10.7128391997504,1290352.23457122,0.0,1.0
2003-09-05,15.31,15.5,15.02,15.2,687700,10.3023598083026,10.4302140449831,10.1072138681062,10.228338934435,1021968.48061111,0.0,1.0
2003-09-08,15.67,15.74,15.2,15.31,823200,10.5446099409603,10.5917141334215,10.228338934435,10.3023598083026,1223330.59944607,0.0,1.0
2003-09-09,15.17,15.53,15.14,15.52,866400,10.2081514233802,10.4504015560379,10.1879639123254,10.4436723856863,1287528.70670564,0.0,1.0
2003-09-10,14.94,15.23,14.87,15.2,581000,10.0533805052934,10.2485264454898,10.0062763128322,10.228338934435,863405.099949181,0.0,1.0
2003-09-11,15.33,15.46,15.04,15.04,519600,10.3158181490058,10.4032973635767,10.1206722088094,10.1206722088094,772160.567871942,0.0,1.0
2003-09-12,15.16,15.33,14.89,15.33,461000,10.2014222530286,10.3158181490058,10.0197346535354,10.3158181490058,685077.024228183,0.0,1.0
2003-09-15,15.17,15.35,15.05,15.13,344800,10.2081514233802,10.3292764897091,10.127401379161,10.1812347419738,512396.004238346,0.0,1.0
2003-09-16,15.3,15.31,15.09,15.21,314700,10.295630637951,10.3023598083026,10.1543180605674,10.2350681047866,467665.378578329,0.0,1.0
2003-09-17,15.45,15.48,15.2,15.21,361800,10.3965681932251,10.4167557042799,10.228338934435,10.2350681047866,537659.148298819,0.0,1.0
2003-09-18,15.53,15.74,15.32,15.49,423900,10.4504015560379,10.5917141334215,10.3090889786542,10.4234848746315,629943.927484438,0.0,1.0
2003-09-19,15.42,15.47,15.33,15.41,474400,10.3763806821703,10.4100265339283,10.3158181490058,10.3696515118187,704990.326017025,0.0,1.0
2003-09-22,15.24,15.43,15.09,15.33,405300,10.2552556158414,10.3831098525219,10.1543180605674,10.3158181490058,602303.075747686,0.0,1.0
2003-09-23,15.36,15.44,15.17,15.3,278600,10.3360056600607,10.3898390228735,10.2081514233802,10.295630637951,414018.349132257,0.0,1.0
2003-09-24,15.0,15.35,14.98,15.28,408800,10.093755527403,10.3292764897091,10.0802971866998,10.2821722972478,607504.311289545,0.0,1.0
2003-09-25,14.8,15.15,14.75,15.07,477700,9.95917212037095,10.194693082677,9.92552626861293,10.1408597198642,709894.348099354,0.0,1.0
2003-09-26,14.44,14.8,14.29,14.66,613400,9.74383866911968,9.98675985477641,9.64262150842938,9.89229050479879,909035.576304368,0.04,1.0
2003-09-29,14.28,14.57,14.13,14.44,871800,9.63587369771669,9.83156020838461,9.53465653702639,9.74383866911968,1291974.59312382,0.0,1.0
2003-09-30,13.98,14.28,13.8,14.28,769300,9.43343937633609,9.63587369771669,9.31197878350773,9.63587369771669,1140073.47383592,0.0,1.0
2003-10-01,14.74,14.75,14.13,14.2,583800,9.94627299050028,9.95302080121297,9.53465653702639,9.5818912120152,865169.496978302,0.0,1.0
2003-10-02,14.36,14.6,14.33,14.56,497800,9.68985618341819,9.85180364052267,9.66961275128013,9.82481239767192,737720.752990405,0.0,1.0
2003-10-03,14.79,14.96,14.55,14.62,569600,9.98001204406372,10.0947248261794,9.81806458695924,9.86529926194804,844125.634598905,0.0,1.0
2003-10-06,14.91,14.94,14.67,14.67,279400,10.060985772616,10.081229204754,9.89903831551148,9.89903831551148,414060.221746722,0.0,1.0
2003-10-07,14.95,15.0,14.52,14.91,417700,10.0879770154667,10.1217160690301,9.79782115482118,10.060985772616,619015.585624935,0.0,1.0
2003-10-08,14.7,14.92,14.69,14.78,440800,9.91928174764954,10.0677335833286,9.91253393693685,9.97326423335103,653248.911044939,0.0,1.0
2003-10-09,16.07,16.45,15.4,15.45,1571400,10.8437318152876,11.1001486223697,10.3916284975376,10.425367551101,2328755.30584396,0.0,1.0
2003-10-10,16.05,16.34,15.79,16.21,575200,10.8302361938623,11.0259227045302,10.6547931153324,10.9382011652652,852424.622579508,0.0,1.0
2003-10-13,16.39,16.59,16.08,16.09,286300,11.0596617580936,11.1946179723473,10.8504796260003,10.857227436713,424285.760508544,0.0,1.0
2003-10-14,16.58,16.59,16.22,16.31,374000,11.1878701616346,11.1946179723473,10.9449489759779,11.0056792723921,554253.840133413,0.0,1.0
2003-10-15,16.31,16.55,16.26,16.53,301700,11.0056792723921,11.1676267294966,10.9719402188287,11.1541311080712,447107.977455214,0.0,1.0
2003-10-16,16.55,16.67,16.32,16.32,462600,11.1676267294966,11.2486004580488,11.0124270831048,11.0124270831048,685555.685683731,0.0,1.0
2003-10-17,16.19,16.79,16.17,16.61,646600,10.9247055438399,11.3295741866011,10.9112099224145,11.2081135937727,958236.719332251,0.0,1.0
2003-10-20,16.14,16.4,16.02,16.24,279900,10.8909664902764,11.0664095688063,10.8099927617242,10.9584445974033,414801.202816422,0.0,1.0
2003-10-21,16.04,16.2,15.97,16.11,358700,10.8234883831496,10.9314533545526,10.7762537081608,10.8707230581384,531579.819400678,0.0,1.0
2003-10-22,15.95,16.04,15.71,16.03,619300,10.7627580867354,10.8234883831496,10.6008106296309,10.8167405724369,917779.152926792,0.0,1.0
2003-10-23,16.14,16.22,15.76,15.85,357800,10.8909664902764,10.9449489759779,10.6345496831943,10.6952799796085,530246.053475227,0.0,1.0
2003-10-24,15.73,16.0,15.221,16.0,476400,10.6143062510563,10.7964971402988,10.2708426857805,10.7964971402988,706006.763207369,0.0,1.0
2003-10-27,16.12,16.2,15.91,15.94,383800,10.8774708688511,10.9314533545526,10.7357668438846,10.7560102760227,568777.069099471,0.0,1.0
2003-10-28,16.6,16.6,16.17,16.22,321100,11.20136578306,11.20136578306,10.9112099224145,10.9449489759779,475858.042959461,0.0,1.0
2003-10-29,16.37,16.7,16.21,16.69,590300,11.0461661366682,11.2688438901869,10.9382011652652,11.2620960794742,874802.250884366,0.0,1.0
2003-10-30,16.2,16.61,16.02,16.6,580700,10.9314533545526,11.2081135937727,10.8099927617242,11.20136578306,860575.414346176,0.0,1.0
2003-10-31,16.17,16.35,16.07,16.2,290700,10.9112099224145,11.0326705152429,10.8437318152876,10.9314533545526,430806.393921878,0.0,1.0
2003-11-03,16.12,16.31,15.97,16.17,499800,10.8774708688511,11.0056792723921,10.7762537081608,10.9112099224145,740684.677269191,0.0,1.0
2003-11-04,15.77,15.98,15.67,15.98,496500,10.641297493907,10.7830015188734,10.5738193867802,10.7830015188734,735794.202209194,0.0,1.0
2003-11-05,15.71,15.85,15.5,15.84,571300,10.6008106296309,10.6952799796085,10.4591066046645,10.6885321688958,846644.970235875,0.0,1.0
2003-11-06,15.56,15.71,15.15,15.71,792700,10.4995934689406,10.6008106296309,10.2229332297204,10.6008106296309,1174751.38789774,0.0,1.0
2003-11-07,15.43,15.85,15.36,15.54,439600,10.4118719296757,10.6952799796085,10.3646372546869,10.4860978475152,651470.556477664,0.0,1.0
2003-11-10,15.27,15.51,15.21,15.51,632400,10.3039069582727,10.4658544153772,10.2634200939966,10.4658544153772,937192.856952856,0.0,1.0
2003-11-11,15.75,16.12,15.2,15.47,985300,10.6278018724816,10.8774708688511,10.2566722832839,10.4388631725264,1460177.29594506,0.0,1.0
2003-11-12,15.44,15.82,15.4,15.75,587000,10.4186197403884,10.6750365474705,10.3916284975376,10.6278018724816,869911.775824359,0.0,1.0
2003-11-13,15.22,15.44,15.03,15.44,631600,10.2701679047092,10.4186197403884,10.1419595011682,10.4186197403884,936007.287241346,0.0,1.0
2003-11-14,15.13,15.61,15.12,15.12,480700,10.2094376082951,10.533332522504,10.2026897975824,10.2026897975824,712379.200406763,0.0,1.0
2003-11-17,14.82,15.13,14.6,15.13,506100,10.0002554762018,10.2094376082951,9.85180364052267,10.2094376082951,750021.038747375,0.0,1.0
2003-11-18,14.54,15.08,14.47,14.9,408100,9.81131677624655,10.1756985547316,9.76408210125774,10.0542379619033,604788.74908675,0.0,1.0
2003-11-19,14.46,14.64,14.4,14.54,779200,9.75733429054505,9.87879488337342,9.71684742626893,9.81131677624655,1154744.89901592,0.0,1.0
2003-11-20,14.5,14.87,14.39,14.46,908800,9.7843255333958,10.0339945297652,9.71009961555625,9.75733429054505,1346807.1922814,0.0,1.0
2003-11-21,15.57,15.76,15.2006,15.5,1798800,10.5063412796533,10.6345496831943,10.2570771519266,10.4591066046645,2665753.49634218,0.0,1.0
2003-11-24,16.58,16.6,15.51,15.65,1138200,11.1878701616346,11.20136578306,10.4658544153772,10.5603237653548,1686769.30705842,0.0,1.0
2003-11-25,16.87,16.99,16.53,16.57,726800,11.3835566723026,11.4645304008548,11.1541311080712,11.181122350922,1077090.08291166,0.0,1.0
2003-11-26,16.72,17.11,16.6,16.87,799700,11.2823395116123,11.545504129407,11.20136578306,11.3835566723026,1185125.12287349,0.0,1.0
2003-11-28,16.85,16.95,16.72,16.77,190700,11.3700610508772,11.4375391580041,11.2823395116123,11.3160785651757,282610.179982463,0.0,1.0
2003-12-01,17.06,17.13,16.81,17.06,521500,11.5117650758436,11.5589997508324,11.3430698080264,11.5117650758436,772843.255694047,0.0,1.0
2003-12-02,16.6,17.11,16.54,17.08,1239600,11.20136578306,11.545504129407,11.1608789187839,11.525260697269,1837040.26799299,0.0,1.0
2003-12-03,16.57,16.84,16.33,16.75,652200,11.181122350922,11.3633132401645,11.0191748938175,11.3025829437503,966535.707312858,0.0,1.0
2003-12-04,15.73,16.5,15.45,16.5,935700,10.6143062510563,11.1338876759332,10.425367551101,11.1338876759332,1386671.9738311,0.0,1.0
2003-12-05,15.46,15.87,15.35,15.74,652400,10.4321153618137,10.7087756010339,10.3578894439742,10.621054061769,966832.099740743,0.0,1.0
2003-12-08,15.66,15.76,15.33,15.6,464200,10.5670715760675,10.6345496831943,10.3443938225488,10.5265847117913,687926.82510676,0.0,1.0
2003-12-09,15.23,15.68,15.23,15.68,429000,10.2769157154219,10.5805671974928,10.2769157154219,10.5805671974928,635761.75780009,0.0,1.0
2003-12-10,15.06,15.48,15.0,15.36,368100,10.1622029333063,10.4456109832391,10.1217160690301,10.3646372546869,545510.263510983,0.0,1.0
2003-12-11,15.69,15.78,15.19,15.19,587700,10.5873150082055,10.6480453046197,10.2499244725712,10.2499244725712,870949.149321941,0.0,1.0
2003-12-12,15.44,15.69,15.31,15.69,347800,10.4186197403884,10.5873150082055,10.3308982011234,10.5873150082055,515426.432081281,0.0,1.0
2003-12-15,15.0,15.71,15.0,15.69,645300,10.1217160690301,10.6008106296309,10.1217160690301,10.5873150082055,956310.168551045,0.0,1.0
2003-12-16,15.28,15.37,14.58,14.95,695400,10.3106547689854,10.3713850653995,9.8383080190973,10.0879770154667,1030556.47173469,0.0,1.0
2003-12-17,15.4,15.56,15.18,15.18,547000,10.3916284975376,10.4995934689406,10.2431766618585,10.2431766618585,810633.290248598,0.0,1.0
2003-12-18,15.77,15.79,15.45,15.55,713300,10.641297493907,10.6547931153324,10.425367551101,10.4928456582279,1057083.59402985,0.0,1.0
2003-12-19,15.75,15.99,15.59,15.99,713300,10.6278018724816,10.7897493295861,10.5198369010787,10.7897493295861,1057083.59402985,0.0,1.0
2003-12-22,15.76,15.84,15.61,15.65,620900,10.6345496831943,10.6885321688958,10.533332522504,10.5603237653548,920150.292349827,0.0,1.0
2003-12-23,16.0,16.0,15.63,15.7,621500,10.7964971402988,10.7964971402988,10.5468281439294,10.5940628189182,921039.469633462,0.0,1.0
2003-12-24,15.88,16.0,15.74,15.81,300000,10.7155234117466,10.7964971402988,10.621054061769,10.6682887367578,444588.641818242,0.0,1.0
2003-12-26,16.08,16.17,15.9,15.9,219200,10.8504796260003,10.9112099224145,10.7290190331719,10.7290190331719,324846.100955197,0.0,1.0
2003-12-29,16.35,16.4,16.0,16.16,514700,11.0596617580936,11.0934833536841,10.8229105889601,10.9311396948497,760904.373394742,0.04,1.0
2003-12-30,16.46,16.59,16.25,16.25,520300,11.1340692683927,11.222005416928,10.9920185669126,10.9920185669126,769183.107591382,0.0,1.0
2003-12-31,16.46,16.57,16.18,16.55,524100,11.1340692683927,11.2084767786918,10.9446683330859,11.1949481404556,774800.820081959,0.0,1.0
2004-01-02,16.36,16.63,16.25,16.51,434400,11.0664260772117,11.2490626934004,10.9920185669126,11.1678908639832,642193.238396495,0.0,1.0
2004-01-05,16.41,16.47,16.07,16.36,416400,11.1002476728022,11.1408335875108,10.8702608227868,11.0664260772117,615583.021335867,0.0,1.0
2004-01-06,16.34,16.45,16.17,16.22,591400,11.0528974389755,11.1273049492746,10.9379040139678,10.9717256095583,874293.464980863,0.0,1.0
2004-01-07,16.47,16.49,16.24,16.35,525800,11.1408335875108,11.154362225747,10.9852542477945,11.0596617580936,777314.007248796,0.0,1.0
2004-01-08,16.58,16.59,15.98,16.35,645500,11.2152410978099,11.222005416928,10.8093819507239,11.0596617580936,954271.950701974,0.0,1.0
2004-01-09,16.0,16.38,16.0,16.38,598000,10.8229105889601,11.0799547154479,10.8229105889601,11.0799547154479,884050.54456976,0.0,1.0
2004-01-12,16.11,16.34,15.86,16.01,819400,10.8973180992592,11.0528974389755,10.7282101213067,10.8296749080782,1211356.21441549,0.0,1.0
2004-01-13,16.3,16.32,15.94,16.14,453900,11.0258401625031,11.0393688007393,10.7823246742515,10.9176110566135,671020.973545509,0.0,1.0
2004-01-14,16.64,16.85,16.28,16.36,389200,11.2558270125185,11.3978777139986,11.0123115242669,11.0664260772117,575372.026666473,0.0,1.0
2004-01-15,16.93,16.98,16.38,16.83,439400,11.4519922669434,11.4858138625339,11.0799547154479,11.3843490757624,649584.965357781,0.0,1.0
2004-01-16,16.65,17.02,16.53,17.0,416600,11.2625913316366,11.5128711390063,11.1814195022194,11.4993425007701,615878.690414318,0.0,1.0
2004-01-20,16.53,16.73,16.35,16.66,440100,11.1814195022194,11.3167058845814,11.0596617580936,11.2693556507547,650619.807132361,0.0,1.0
2004-01-21,17.52,17.72,16.55,16.55,1062600,11.8510870949113,11.9863734772733,11.1949481404556,11.1949481404556,1570889.81381242,0.0,1.0
2004-01-22,17.86,17.98,17.36,17.69,846600,12.0810739449267,12.1622457743439,11.7428579890217,11.966080519919,1251567.20908488,0.0,1.0
2004-01-23,17.48,18.16,17.23,17.86,619600,11.8240298184389,12.2840035184697,11.6549218404864,12.0810739449267,915982.805042515,0.0,1.0
2004-01-26,17.68,17.68,17.14,17.4,517900,11.9593162008009,11.9593162008009,11.5940429684235,11.7699152654941,765635.078649965,0.0,1.0
2004-01-27,17.15,17.73,17.14,17.68,508300,11.6008072875416,11.9931377963914,11.5940429684235,11.9593162008009,751442.962884296,0.0,1.0
2004-01-28,16.54,17.27,16.54,17.25,503400,11.1881838213375,11.6819791169588,11.1881838213375,11.6684504787226,744199.070462236,0.0,1.0
2004-01-29,16.57,16.75,16.22,16.75,590700,11.2084767786918,11.3302345228176,10.9717256095583,11.3302345228176,873258.623206283,0.0,1.0
2004-01-30,16.96,17.07,16.44,16.65,557200,11.4722852242977,11.5466927345968,11.1205406301565,11.2625913316366,823734.05256567,0.0,1.0
2004-02-02,16.74,17.18,16.5,16.9,580600,11.3234702036995,11.6211002448959,11.1611265448651,11.4316993095891,858327.334744486,0.0,1.0
2004-02-03,16.94,17.19,16.69,16.74,422100,11.4587565860615,11.627864564014,11.289648608109,11.3234702036995,624009.590071732,0.0,1.0
2004-02-04,16.57,16.93,16.54,16.93,486000,11.2084767786918,11.4519922669434,11.1881838213375,11.4519922669434,718475.860636963,0.0,1.0
2004-02-05,17.05,17.23,16.88,17.0,550400,11.5331640963606,11.6549218404864,11.4181706713529,11.4993425007701,813681.303898321,0.0,1.0
2004-02-06,17.53,17.53,17.0,17.05,389100,11.8578514140294,11.8578514140294,11.4993425007701,11.5331640963606,575224.192127248,0.0,1.0
2004-02-09,17.47,17.63,17.39,17.53,474300,11.8172654993208,11.9254946052104,11.763150946376,11.8578514140294,701179.219547554,0.0,1.0
2004-02-10,17.58,17.7,17.36,17.47,258300,11.8916730096199,11.9728448390371,11.7428579890217,11.8172654993208,381856.614820015,0.0,1.0
2004-02-11,17.51,17.65,17.0,17.65,819800,11.8443227757932,11.9390232434466,11.4993425007701,11.9390232434466,1211947.55257239,0.0,1.0
2004-02-12,17.29,17.53,17.26,17.48,255800,11.695507755195,11.8578514140294,11.6752147978407,11.8240298184389,378160.751339373,0.0,1.0
2004-02-13,17.0,17.42,16.95,17.4,277200,11.4993425007701,11.7834439037303,11.4655209051796,11.7699152654941,409797.342733675,0.0,1.0
2004-02-17,17.37,17.42,16.97,17.1,481000,11.7496223081398,11.7834439037303,11.4790495434158,11.5669856919511,711084.133675677,0.0,1.0
2004-02-18,17.34,17.49,17.19,17.47,278200,11.7293293507855,11.830794137557,11.627864564014,11.8172654993208,411275.688125932,0.0,1.0
2004-02-19,17.09,17.53,17.03,17.43,299900,11.560221372833,11.8578514140294,11.5196354581244,11.7902082228484,443355.783137912,0.0,1.0
2004-02-20,17.16,17.29,16.85,17.2,423200,11.6075716066597,11.695507755195,11.3978777139986,11.6346288831321,625635.770003215,0.0,1.0
2004-02-23,16.85,17.29,16.83,17.16,612800,11.3978777139986,11.695507755195,11.3843490757624,11.6075716066597,905930.056375166,0.0,1.0
2004-02-24,17.01,17.16,16.84,16.85,487900,11.5061068198882,11.6075716066597,11.3911133948805,11.3978777139986,721284.716882251,0.0,1.0
2004-02-25,17.31,17.37,16.91,17.0,596600,11.7090363934312,11.7496223081398,11.4384636287072,11.4993425007701,881980.861020601,0.0,1.0
2004-02-26,17.71,17.71,17.11,17.35,581300,11.9796091581552,11.9796091581552,11.5737500110692,11.7360936699036,859362.176519067,0.0,1.0
2004-02-27,17.6,17.99,17.48,17.71,572400,11.9052016478561,12.169010093462,11.8240298184389,11.9796091581552,846204.902527979,0.0,1.0
2004-03-01,18.55,18.71,17.73,17.8,1065600,12.5478119640756,12.6560410699652,11.9931377963914,12.0404880302181,1575324.84998919,0.0,1.0
2004-03-02,18.07,18.88,18.05,18.56,736900,12.2231246464068,12.7710344949729,12.2095960081706,12.5545762831937,1089392.71955428,0.0,1.0
2004-03-03,18.03,18.24,17.67,18.07,419100,12.1960673699344,12.3381180714145,11.9525518816828,12.2231246464068,619574.553894961,0.0,1.0
2004-03-04,18.33,18.42,17.73,18.06,558000,12.3989969434774,12.4598758155403,11.9931377963914,12.2163603272887,824916.728879476,0.0,1.0
2004-03-05,18.38,18.55,17.93,18.33,371300,12.4328185390679,12.5478119640756,12.1284241787534,12.3989969434774,548909.644145071,0.0,1.0
2004-03-08,18.12,18.57,18.12,18.38,460700,12.2569462419973,12.5613406023118,12.2569462419973,12.4328185390679,681073.722212858,0.0,1.0
2004-03-09,17.69,18.21,17.53,18.21,523900,11.966080519919,12.3178251140602,11.8578514140294,12.3178251140602,774505.151003508,0.0,1.0
2004-03-10,17.1,17.76,17.1,17.75,502100,11.5669856919511,12.0134307537457,11.5669856919511,12.0066664346276,742277.221452303,0.0,1.0
2004-03-11,17.42,18.43,17.08,17.9,2089700,11.7834439037303,12.4666401346584,11.5534570537149,12.1081312213991,3089298.36619971,0.0,1.0
2004-03-12,18.09,18.1,17.51,17.64,605800,12.236653284643,12.2434176037611,11.8443227757932,11.9322589243285,895581.638629367,0.0,1.0
2004-03-15,17.71,18.12,17.7,17.94,545900,11.9796091581552,12.2569462419973,11.9728448390371,12.1351884978715,807028.749633165,0.0,1.0
2004-03-16,17.94,18.02,17.74,17.9,483800,12.1351884978715,12.1893030508163,11.9999021155095,12.1081312213991,715223.500773997,0.0,1.0
2004-03-17,18.08,18.39,18.06,18.15,395500,12.2298889655249,12.439582858186,12.2163603272887,12.2772391993516,584685.602637693,0.0,1.0
2004-03-18,17.96,18.08,17.54,18.07,626600,12.1487171361077,12.2298889655249,11.8646157331475,12.2231246464068,926331.222788315,0.0,1.0
2004-03-19,17.51,18.05,17.51,17.96,625200,11.8443227757932,12.2095960081706,11.8443227757932,12.1487171361077,924261.539239155,0.0,1.0
2004-03-22,17.22,17.56,17.08,17.52,685500,11.6481575213683,11.8781443713837,11.5534570537149,11.8510870949113,1013405.76639226,0.0,1.0
2004-03-23,17.39,17.73,17.18,17.73,599400,11.763150946376,11.9931377963914,11.6211002448959,11.9931377963914,886120.228118921,0.0,1.0
2004-03-24,17.8,17.81,17.31,17.49,868500,12.0404880302181,12.0472523493362,11.7090363934312,11.830794137557,1283942.97317531,0.0,1.0
2004-03-25,18.49,18.51,17.95,18.0,969900,12.507226049367,12.5207546876032,12.1419528169896,12.1757744125801,1433847.19595019,0.0,1.0
2004-03-26,18.34,18.54,18.2,18.49,550900,12.4057612625955,12.5410476449575,12.3110607949421,12.507226049367,814420.476594451,0.0,1.0
2004-03-29,18.87,19.04,18.4,18.4,636700,12.7913274523272,12.9065646365824,12.4727305311511,12.4727305311511,939271.474737685,0.04,1.0
2004-03-30,19.14,19.2,18.68,18.7,582300,12.9743512155561,13.0150231629402,12.6625329522773,12.676090268072,859019.600659261,0.0,1.0
2004-03-31,19.16,19.3,19.0,19.1,698100,12.9879085313508,13.0828097419139,12.879450004993,12.9472365839666,1029849.87673061,0.0,1.0
2004-04-01,17.99,18.41,17.69,18.4,1906900,12.1948055573591,12.4795091890484,11.9914458204382,12.4727305311511,2813093.72573785,0.0,1.0
2004-04-02,17.83,18.33,17.81,18.24,788000,12.0863470310013,12.4252799258695,12.0727897152066,12.3642720047932,1162471.99951829,0.0,1.0
2004-04-05,17.94,17.99,17.78,17.97,578100,12.1609122678723,12.1948055573591,12.0524537415145,12.1812482415644,852823.683910562,0.0,1.0
2004-04-06,17.94,18.12,17.81,17.95,487700,12.1609122678723,12.2829281100249,12.0727897152066,12.1676909257697,719463.951986129,0.0,1.0
2004-04-07,17.7,17.97,17.7,17.94,469900,11.9982244783355,12.1812482415644,11.9982244783355,12.1609122678723,693205.066717825,0.0,1.0
2004-04-08,17.21,17.8,16.801,17.7,1295800,11.6660702413647,12.0660110573092,11.3888231333625,11.9982244783355,1911587.83880177,0.0,1.0
2004-04-12,17.51,17.53,17.21,17.21,657400,11.8694299782856,11.8829872940803,11.6660702413647,11.6660702413647,969808.492999142,0.0,1.0
2004-04-13,17.2,17.65,17.2,17.6,573400,11.6592915834673,11.9643311888487,11.6592915834673,11.9304378993619,845890.158025111,0.0,1.0
2004-04-14,17.06,17.26,16.94,17.0,420300,11.5643903729042,11.6999635308515,11.4830464781358,11.52371842552,620034.240352204,0.0,1.0
2004-04-15,17.34,17.67,17.16,17.27,708900,11.7541927940304,11.9778885046434,11.6321769518778,11.7067421887489,1045782.23408441,0.0,1.0
2004-04-16,17.39,17.58,17.21,17.54,361400,11.7880860835172,11.9168805835672,11.6660702413647,11.8897659519777,533143.884043034,0.0,1.0
2004-04-19,18.43,18.44,17.4,17.56,1669200,12.4930665048432,12.4998451627405,11.7948647414146,11.9033232677724,2462434.34212681,0.0,1.0
2004-04-20,17.8,18.47,17.8,18.37,639300,12.0660110573092,12.5201811364326,12.0660110573092,12.452394557459,943107.042248784,0.0,1.0
2004-04-21,18.25,18.35,17.69,17.81,679700,12.3710506626906,12.4388372416643,11.9914458204382,12.0727897152066,1002705.8604982,0.0,1.0
2004-04-22,18.13,18.31,17.99,18.22,394400,12.2897067679222,12.4117226100748,12.1948055573591,12.3507146889985,581826.087068546,0.0,1.0
2004-04-23,18.04,18.14,17.85,18.11,289500,12.2286988468459,12.2964854258196,12.099904346796,12.2761494521275,427075.690178358,0.0,1.0
2004-04-26,17.6,18.16,17.58,18.04,550400,11.9304378993619,12.3100427416143,11.9168805835672,12.2286988468459,811960.137734602,0.0,1.0
2004-04-27,17.61,17.88,17.51,17.69,471700,11.9372165572593,12.1202403204881,11.8694299782856,11.9914458204382,695860.459610121,0.0,1.0
2004-04-28,17.2,17.5,17.02,17.5,771700,11.6592915834673,11.8626513203882,11.5372757413147,11.8626513203882,1138425.94166023,0.0,1.0
2004-04-29,16.8,17.28,16.62,17.11,699600,11.3881452675727,11.7135208466462,11.2661294254202,11.598283662391,1032062.70414086,0.0,1.0
2004-04-30,16.83,16.97,16.7,16.8,540100,11.4084812412648,11.5033824518279,11.3203586885991,11.3881452675727,796765.389517549,0.0,1.0
2004-05-03,16.84,16.95,16.53,16.95,819900,11.4152598991622,11.4898251360332,11.2051215043439,11.4898251360332,1209531.46244295,0.0,1.0
2004-05-04,16.71,16.84,16.59,16.77,622000,11.3271373464964,11.4152598991622,11.2457934517281,11.3678092938806,917585.766117231,0.0,1.0
2004-05-05,16.6,16.83,16.49,16.72,693100,11.2525721096254,11.4084812412648,11.1780068727544,11.3339160043938,1022473.78536311,0.0,1.0
2004-05-06,16.1,16.6,16.0,16.6,793900,10.9136392147572,11.2525721096254,10.8458526357835,11.2525721096254,1171175.78733194,0.0,1.0
2004-05-07,15.63,16.29,15.62,16.0,691700,10.595042293581,11.0424337148071,10.5882636356837,10.8458526357835,1020408.47978021,0.0,1.0
2004-05-10,15.54,15.66,15.26,15.51,825200,10.5340343725048,10.6153782672731,10.3442319513786,10.5136983988127,1217350.1192925,0.0,1.0
2004-05-11,15.65,16.06,15.55,15.7,691700,10.6085996093758,10.8865245831677,10.5408130304021,10.6424928988626,1020408.4797802,0.0,1.0
2004-05-12,16.1,16.1,15.21,15.51,964500,10.9136392147572,10.9136392147572,10.3103386618917,10.5136983988127,1422848.0247911,0.0,1.0
2004-05-13,17.55,19.2,17.4,19.2,4040900,11.8965446098751,13.0150231629402,11.7948647414146,13.0150231629402,5961209.52138762,0.0,1.0
2004-05-14,17.44,17.7,17.22,17.51,855000,11.8219793730041,11.9982244783355,11.672848899262,11.8694299782856,1261311.62384281,0.0,1.0
2004-05-17,17.87,18.07,17.2,17.44,1598700,12.1134616625907,12.249034820538,11.6592915834673,11.8219793730041,2358431.45384505,0.0,1.0
2004-05-18,18.85,18.97,17.95,18.0,1622000,12.7777701365325,12.8591140313009,12.1676909257697,12.2015842152565,2392804.03961759,0.0,1.0
2004-05-19,19.08,19.61,19.08,19.15,1549200,12.9336792681719,13.2929481367322,12.9336792681719,12.9811298734534,2285408.14930676,0.0,1.0
2004-05-20,19.06,19.25,18.93,19.09,1144500,12.9201219523771,13.0489164524271,12.8319993997114,12.9404579260692,1688387.31402118,0.0,1.0
2004-05-21,19.28,19.54,19.03,19.07,730400,13.0692524261192,13.2454975314506,12.8997859786851,12.9269006102745,1077499.42696467,0.0,1.0
2004-05-24,19.33,19.55,19.08,19.42,773400,13.103145715606,13.252276189348,12.9336792681719,13.1641536366823,1140933.81272518,0.0,1.0
2004-05-25,19.45,19.51,19.23,19.38,1195600,13.1844896103744,13.2251615577586,13.0353591366323,13.1370390050928,1763770.96779703,0.0,1.0
2004-05-26,19.85,19.86,19.27,19.47,1014100,13.455635926269,13.4624145841663,13.0624737682218,13.1980469261691,1496018.85115672,0.0,1.0
2004-05-27,19.89,20.28,19.75,19.95,892000,13.4827505578584,13.7471182158556,13.3878493472953,13.5234225052426,1315894.69996233,0.0,1.0
2004-05-28,20.01,20.12,19.69,19.95,518800,13.5640944526268,13.6386596894978,13.3471773999111,13.5234225052426,765343.24029199,0.0,1.0
2004-06-01,20.38,20.38,19.83,19.86,920100,13.8149047948293,13.8149047948293,13.4420786104742,13.4624145841663,1357348.33344769,0.0,1.0
2004-06-02,20.7,20.96,20.44,20.46,1252100,14.031821847545,14.2080669528764,13.8555767422135,13.8691340580082,1847120.8002498,0.0,1.0
2004-06-03,19.23,20.7,19.0,19.5,1816900,13.0353591366323,14.031821847545,12.879450004993,13.2183828998612,2680324.08112283,0.0,1.0
2004-06-04,19.88,19.99,19.32,19.44,1021500,13.475971899961,13.5505371368321,13.0963670577086,13.177710952477,1506935.46638063,0.0,1.0
2004-06-07,20.38,20.5,19.9,20.08,852900,13.8149047948293,13.8962486895977,13.4895292157558,13.6115450579083,1258213.66546846,0.0,1.0
2004-06-08,20.68,20.68,20.14,20.25,652500,14.0182645317502,14.0182645317502,13.6522170052925,13.7267822421635,962579.923458991,0.0,1.0
2004-06-09,20.18,20.64,20.17,20.5,759700,13.679331636882,13.9911499001608,13.6725529789846,13.8962486895977,1120723.32237823,0.0,1.0
2004-06-10,23.23,23.51,21.58,21.58,5262100,15.7468222955782,15.9366247167044,14.6283437425131,14.6283437425131,7762746.0769863,0.0,1.0
2004-06-14,22.27,23.25,22.26,23.25,2696000,15.0960711374312,15.760379611373,15.0892924795339,15.760379611373,3977188.46535699,0.0,1.0
2004-06-15,22.32,22.7,22.21,22.37,1475800,15.129964426918,15.3875534270179,15.055399190047,15.1638577164049,2177127.12803185,0.0,1.0
2004-06-16,22.01,22.37,21.75,22.37,1318800,14.9198260320997,15.1638577164049,14.7435809267683,15.1638577164049,1945517.85909229,0.0,1.0
2004-06-17,22.38,22.49,21.86,22.0,1089300,15.1706363743022,15.2452016111732,14.8181461636393,14.9130473742024,1606955.26532395,0.0,1.0
2004-06-18,22.26,22.65,22.24,22.38,851100,15.0892924795339,15.3536601375311,15.0757351637391,15.1706363743022,1255558.27257616,0.0,1.0
2004-06-21,22.21,22.47,22.11,22.21,716600,15.055399190047,15.2316442953785,14.9876126110734,15.055399190047,1057141.41479036,0.0,1.0
2004-06-22,22.24,22.28,21.93,22.25,1111000,15.0757351637391,15.1028497953286,14.8655967689208,15.0825138216365,1638967.50185891,0.0,1.0
2004-06-23,22.77,22.89,22.05,22.2,772900,15.4350040322995,15.5163479270678,14.9469406636892,15.0486205321497,1140196.20358843,0.0,1.0
2004-06-24,22.64,22.93,22.6,22.8,660900,15.3468814796337,15.5434625586573,15.3197668480443,15.4553400059915,974971.756956393,0.0,1.0
2004-06-25,22.52,22.85,22.44,22.76,1784900,15.2655375848653,15.4892332954784,15.2113083216864,15.4282253744021,2633117.09637081,0.0,1.0
2004-06-28,22.94,23.04,22.58,22.74,850600,15.5773558481441,15.645260625163,15.3328986508759,15.4415462941062,1252636.46733247,0.04,1.0
2004-06-29,22.04,22.93,21.67,22.93,1439900,14.9662128549737,15.5705653704422,14.7149651800036,15.5705653704422,2120469.37375032,0.0,1.0
2004-06-30,22.3,22.3,22.03,22.1,750500,15.1427652752229,15.1427652752229,14.9594223772718,15.006955721185,1105224.15792737,0.0,1.0
2004-07-01,22.16,22.3,22.03,22.15,601600,15.0476985873964,15.1427652752229,14.9594223772718,15.0409081096945,885946.506874222,0.0,1.0
2004-07-02,22.24,22.28,22.01,22.16,664600,15.1020224090115,15.1291843198191,14.945841421868,15.0476985873964,978723.484821492,0.0,1.0
2004-07-06,22.36,22.41,22.06,22.24,870300,15.1835081414343,15.2174605299437,14.9797938103775,15.1020224090115,1281647.68107153,0.0,1.0
2004-07-07,22.09,22.38,22.02,22.26,1066500,15.0001652434831,15.1970890968381,14.9526318995699,15.1156033644153,1570581.69810731,0.0,1.0
2004-07-08,22.15,22.37,21.78,21.9,1045300,15.0409081096945,15.1902986191362,14.7896604347244,14.8711461671472,1539361.50870283,0.0,1.0
2004-07-09,22.62,22.67,22.09,22.15,898400,15.3600605616835,15.394012950193,15.0001652434831,15.0409081096945,1323029.1585369,0.0,1.0
2004-07-12,22.87,22.88,22.35,22.53,767400,15.5298225042309,15.5366129819327,15.1767176637324,15.2989462623665,1130111.95042433,0.0,1.0
2004-07-13,23.76,23.87,22.74,22.87,1364800,16.1341750196994,16.2088702744202,15.4415462941062,15.5298225042309,2009873.3254354,0.0,1.0
2004-07-14,23.64,24.32,23.46,23.76,1608400,16.0526892872767,16.5144417710054,15.9304606886426,16.1341750196994,2368610.97349816,0.0,1.0
2004-07-15,23.07,23.64,23.07,23.64,769700,15.6656320582687,16.0526892872767,15.6656320582687,16.0526892872767,1133499.04644463,0.0,1.0
2004-07-16,22.85,23.27,22.43,23.27,753500,15.5162415488271,15.8014416123066,15.2310414853475,15.8014416123066,1109642.10925819,0.0,1.0
2004-07-19,22.46,22.79,22.2,22.79,723000,15.2514129184532,15.4754986826157,15.074860498204,15.4754986826157,1064726.27072816,0.0,1.0
2004-07-20,23.01,23.1,22.27,22.41,685300,15.6248891920574,15.6860034913744,15.1223938421172,15.2174605299437,1009207.34900416,0.0,1.0
2004-07-21,22.54,23.26,22.54,23.03,565700,15.3057367400684,15.7946511346047,15.3057367400684,15.6384701474612,833078.355948713,0.0,1.0
2004-07-22,21.99,22.21,21.65,22.2,1061500,14.9322604664642,15.0816509759059,14.7013842245998,15.074860498204,1563218.44588927,0.0,1.0
2004-07-23,22.29,22.6,21.84,22.0,804500,15.135974797521,15.3464796062797,14.8304033009358,14.9390509441661,1184747.28188217,0.0,1.0
2004-07-26,21.82,22.34,21.65,22.33,510600,14.816822345532,15.1699271860305,14.7013842245998,15.1631367083286,751935.316505948,0.0,1.0
2004-07-27,23.06,23.15,21.83,21.83,1301500,15.6588415805668,15.7199558798839,14.8236128232339,14.8236128232339,1916654.55235506,0.0,1.0
2004-07-28,22.65,23.6,22.3,23.02,1251700,15.3804319947892,16.0255273764691,15.1427652752229,15.6316796697593,1843316.5602634,0.0,1.0
2004-07-29,22.76,23.22,22.63,22.88,821800,15.45512724951,15.7674892237971,15.3668510393854,15.5366129819327,1210224.13455658,0.0,1.0
2004-07-30,22.79,22.93,22.45,22.85,447500,15.4754986826157,15.5705653704422,15.2446224407513,15.5162415488271,659011.073514319,0.0,1.0
2004-08-02,22.99,23.3,22.46,22.78,611800,15.6113082366536,15.8218130454123,15.2514129184532,15.4687082049138,900967.541399016,0.0,1.0
2004-08-03,23.04,23.06,22.36,23.0,916000,15.645260625163,15.6588415805668,15.1835081414343,15.6180987143555,1348947.8063444,0.0,1.0
2004-08-04,22.92,23.28,22.77,22.94,1243500,15.5637748927403,15.8082320900085,15.4619177272119,15.5773558481441,1831240.82662582,0.0,1.0
2004-08-05,21.97,22.8,21.78,22.62,1030600,14.9186795110604,15.4822891603176,14.7896604347244,15.3600605616835,1517713.54718181,0.0,1.0
2004-08-06,21.48,21.8,21.32,21.55,912900,14.5859461036676,14.8032413901282,14.4772984604373,14.6334794475809,1344382.58996921,0.0,1.0
2004-08-09,22.7,24.98,22.0315,24.25,5875400,15.4143843832987,16.9626132993304,14.9604409489271,16.4669084270922,8652410.41637099,0.0,1.0
2004-08-10,22.76,23.12,21.88,21.88,1425500,15.45512724951,15.6995844467782,14.8575652117434,14.8575652117434,2099263.20736237,0.0,1.0
2004-08-11,22.0,22.76,21.73,22.76,1503800,14.9390509441661,15.45512724951,14.755708046215,15.45512724951,2214571.73709683,0.0,1.0
2004-08-12,22.32,22.6,21.95,22.0,1086500,15.1563462306267,15.3464796062797,14.9050985556566,14.9390509441661,1600034.70697946,0.0,1.0
2004-08-13,22.35,22.5,22.0,22.32,631800,15.1767176637324,15.2785748292608,14.9390509441661,15.1563462306267,930420.550271164,0.0,1.0
2004-08-16,23.14,23.22,22.41,22.41,737100,15.713165402182,15.7674892237971,15.2174605299437,15.2174605299437,1085490.64198303,0.0,1.0
2004-08-17,23.08,23.6,23.08,23.15,381700,15.6724225359706,16.0255273764691,15.6724225359706,15.7199558798839,562110.674324951,0.0,1.0
2004-08-18,21.4,22.45,21.05,22.0,3659800,14.5316222820525,15.2446224407513,14.2939555624862,14.9390509441661,5389606.09351442,0.0,1.0
2004-08-19,20.8,21.4,20.65,21.4,1728500,14.1241936199389,14.5316222820525,14.0223364544105,14.5316222820525,2545476.29177541,0.0,1.0
2004-08-20,20.91,20.97,20.52,20.8,1031500,14.1988888746597,14.2396317408711,13.9340602442858,14.1241936199389,1519038.93258105,0.0,1.0
2004-08-23,20.9,21.08,20.8,20.91,1088900,14.1920983969578,14.3143269955919,14.1241936199389,14.1988888746597,1603569.06804412,0.0,1.0
2004-08-24,20.12,20.92,20.12,20.82,1575300,13.6624411362101,14.2056793523616,13.6624411362101,14.1377745753426,2319866.24381476,0.0,1.0
2004-08-25,20.16,20.17,19.54,20.0,2528400,13.6896030470177,13.6963935247196,13.2685934295003,13.5809554037874,3723449.38161698,0.0,1.0
2004-08-26,20.1,20.2,19.97,20.16,891600,13.6488601808063,13.7167649578252,13.5605839706817,13.6896030470177,1313015.13552037,0.0,1.0
2004-08-27,20.2,20.38,20.05,20.11,731500,13.7167649578252,13.8389935564593,13.6149077922968,13.6556506585082,1077243.79949883,0.0,1.0
2004-08-30,19.62,20.2,19.62,20.2,681700,13.3229172511154,13.7167649578252,13.3229172511154,13.7167649578252,1003905.80740718,0.0,1.0
2004-08-31,19.0,19.55,19.0,19.5,1532300,12.901907633598,13.2753839072022,12.901907633598,13.2414315186927,2256542.27473964,0.0,1.0
2004-09-01,18.64,19.15,18.6,18.8,1687700,12.6574504363298,13.0037647991264,12.6302885255223,12.7660980795601,2485392.15367624,0.0,1.0
2004-09-02,19.11,19.28,18.3,18.6,1359800,12.9766028883188,13.092041009251,12.4265741944654,12.6302885255223,2002510.07321737,0.0,1.0
2004-09-03,19.85,20.04,18.95,18.95,1321700,13.479098238259,13.6081173145949,12.8679552450885,12.8679552450885,1946402.09131592,0.0,1.0
2004-09-07,19.98,20.19,19.55,19.89,1035300,13.5673744483836,13.7099744801233,13.2753839072022,13.5062601490665,1524635.00426676,0.0,1.0
2004-09-08,20.0,20.27,19.93,19.98,971100,13.5809554037874,13.7642983017385,13.5334220598741,13.5673744483836,1430090.84578716,0.0,1.0
2004-09-09,19.62,20.03,19.31,20.01,603400,13.3229172511154,13.601326836893,13.1124124423567,13.5877458814893,888597.277672715,0.0,1.0
2004-09-10,19.94,20.07,19.57,19.68,383900,13.540212537576,13.6284887477006,13.2889648626059,13.3636601173268,565350.505300887,0.0,1.0
2004-09-13,20.03,20.27,20.0,20.04,239900,13.601326836893,13.7642983017385,13.5809554037874,13.6081173145949,353288.84142142,0.0,1.0
2004-09-14,20.06,20.16,19.82,20.03,426400,13.6216982699987,13.6896030470177,13.4587268051533,13.601326836893,627938.149154204,0.0,1.0
2004-09-15,19.86,20.2,19.82,20.0,381200,13.4858887159609,13.7167649578252,13.4587268051533,13.5809554037874,561374.349103145,0.0,1.0
2004-09-16,20.59,20.62,19.85,19.85,746700,13.9815935881991,14.0019650213048,13.479098238259,13.479098238259,1099628.08624166,0.0,1.0
2004-09-17,20.26,20.81,20.25,20.73,611100,13.7575078240366,14.1309840976408,13.7507173463347,14.0766602760256,899936.686088492,0.0,1.0
2004-09-20,20.36,20.42,19.65,19.65,522900,13.8254126010555,13.8661554672669,13.3432886842211,13.3432886842211,770048.91696232,0.0,1.0
2004-09-21,20.46,20.54,20.28,20.35,355200,13.8933173780745,13.9476411996896,13.7710887794404,13.8186221233536,523085.437569353,0.0,1.0
2004-09-22,20.28,20.46,20.06,20.46,547600,13.7710887794404,13.8933173780745,13.6216982699987,13.8933173780745,806423.38291942,0.0,1.0
2004-09-23,20.23,20.43,20.15,20.38,670400,13.7371363909309,13.8729459449688,13.6828125693158,13.8389935564593,987264.857394413,0.0,1.0
2004-09-24,20.05,20.32,19.98,20.18,540700,13.6149077922968,13.798250690248,13.5673744483836,13.7031840024215,796262.094858532,0.0,1.0
2004-09-27,19.86,20.07,19.85,20.04,532200,13.4858887159609,13.6284887477006,13.479098238259,13.6081173145949,783744.566087864,0.0,1.0
2004-09-28,20.01,20.13,19.75,19.82,829100,13.6149077922968,13.6965564147394,13.4380024436713,13.4856308067628,1218538.62347762,0.04,1.0
2004-09-29,19.75,20.03,19.75,19.91,372900,13.4380024436713,13.6285158960373,13.4380024436713,13.5468672735947,548055.786629841,0.0,1.0
2004-09-30,19.74,19.9,19.58,19.75,521200,13.4311983918011,13.5400632217245,13.3223335618777,13.4380024436713,766014.148542432,0.0,1.0
2004-10-01,19.71,20.0,19.67,19.74,371000,13.4107862361904,13.6081037404266,13.3835700287096,13.4311983918011,545263.332903384,0.0,1.0
2004-10-04,20.25,20.5,19.82,19.9,684600,13.778205037182,13.9483063339373,13.4856308067628,13.5400632217245,1006165.16901794,0.0,1.0
2004-10-05,19.75,20.2,19.74,20.2,373700,13.4380024436713,13.7441847778309,13.4311983918011,13.7441847778309,549231.556619929,0.0,1.0
2004-10-06,19.78,19.92,19.57,19.72,540200,13.4584145992819,13.5536713254649,13.3155295100074,13.4175902880606,793938.685807029,0.0,1.0
2004-10-07,20.19,20.98,19.79,19.79,900200,13.7373807259607,14.2749008237075,13.4652186511521,13.4652186511521,1323035.18134669,0.0,1.0
2004-10-08,20.0,20.3,19.98,20.14,451300,13.6081037404266,13.812225296533,13.5944956366862,13.7033604666096,663281.245658482,0.0,1.0
2004-10-11,19.92,20.2,19.8,20.0,328600,13.5536713254649,13.7441847778309,13.4720227030224,13.6081037404266,482947.52342871,0.0,1.0
2004-10-12,19.72,19.9,19.53,19.9,488000,13.4175902880606,13.5400632217245,13.2883133025266,13.5400632217245,717219.693953777,0.0,1.0
2004-10-13,19.38,20.04,19.32,19.72,479900,13.1862525244734,13.6353199479075,13.1454282132521,13.4175902880606,705315.022804132,0.0,1.0
2004-10-14,19.16,19.67,19.15,19.67,629200,13.0365633833287,13.3835700287096,13.0297593314585,13.3835700287096,924743.097204335,0.0,1.0
2004-10-15,19.08,19.26,18.93,19.25,463900,12.982130968367,13.1046039020308,12.8800701903138,13.0977998501606,681799.623002369,0.0,1.0
2004-10-18,19.3,19.35,18.91,19.0,488700,13.1318201095117,13.1658403688628,12.8664620865734,12.9276985534053,718248.492695101,0.0,1.0
2004-10-19,19.38,19.84,19.28,19.47,361700,13.1862525244734,13.4992389105032,13.1182120057713,13.2474889913053,531595.006768607,0.0,1.0
2004-10-20,19.32,19.54,19.2,19.38,431500,13.1454282132521,13.2951173543968,13.0637795908096,13.1862525244734,634180.9384038,0.0,1.0
2004-10-21,19.37,19.45,19.05,19.27,318100,13.1794484726032,13.2338808875649,12.9617188127564,13.111407953901,467515.542308802,0.0,1.0
2004-10-22,19.06,19.63,18.93,19.44,324600,12.9685228646266,13.3563538212287,12.8800701903138,13.2270768356947,477068.673478268,0.0,1.0
2004-10-25,19.25,19.29,18.77,19.06,481500,13.0977998501606,13.1250160576415,12.7712053603904,12.9685228646266,707666.56278431,0.0,1.0
2004-10-26,19.82,19.91,19.3,19.35,660000,13.4856308067628,13.5468672735947,13.1318201095117,13.1658403688628,970010.241822727,0.0,1.0
2004-10-27,20.61,20.64,19.61,19.88,791100,14.0231509045096,14.0435630601203,13.3427457174883,13.5264551179841,1162689.54894843,0.0,1.0
2004-10-28,20.8,20.89,20.49,20.61,471000,14.1524278900437,14.2136643568756,13.9415022820671,14.0231509045096,692234.581664401,0.0,1.0
2004-10-29,20.49,20.83,20.4,20.71,322600,13.9415022820671,14.1728400456543,13.8802658152352,14.0911914232118,474129.248503048,0.0,1.0
2004-11-01,20.13,20.48,19.8,20.27,785100,13.6965564147394,13.9346982301969,13.4720227030224,13.7918131409224,1153871.27402276,0.0,1.0
2004-11-02,20.34,20.61,20.08,20.14,634400,13.8394415040139,14.0231509045096,13.6625361553883,13.7033604666096,932385.602139906,0.0,1.0
2004-11-03,20.74,20.77,20.17,20.76,415600,14.1116035788224,14.132015734433,13.7237726222202,14.1252116825628,610812.509850797,0.0,1.0
2004-11-04,21.65,21.9,20.34,20.39,881500,14.7307722990118,14.9008735957672,13.8394415040139,13.8734617633649,1295551.55782839,0.0,1.0
2004-11-05,24.46,24.93,21.94,22.48,4733000,16.6427108745418,16.9625013124418,14.928089803248,15.2955086042395,6956149.20385903,0.0,1.0
2004-11-08,23.24,24.3,22.72,23.81,1603300,15.8126165463757,16.5338460446183,15.4588058491246,16.2004475029779,2356390.03138543,0.0,1.0
2004-11-09,23.62,23.7,22.7,23.25,957500,16.0711705174438,16.1256029324055,15.4451977453842,15.8194205982459,1407249.70688676,0.0,1.0
2004-11-10,23.36,23.61,23.01,23.37,828400,15.8942651688183,16.0643664655736,15.6561233533608,15.9010692206885,1217509.82473628,0.0,1.0
2004-11-11,24.14,24.27,23.23,23.32,660500,16.4249812146949,16.5134338890077,15.8058124945055,15.8670489613374,970745.098066535,0.0,1.0
2004-11-12,25.0,25.2,23.98,23.98,1151900,17.0101296755333,17.1462107129375,16.3161163847715,16.3161163847715,1692961.81447818,0.0,1.0
2004-11-15,24.96,25.39,24.45,25.1,1023000,16.9829134680524,17.2754876984716,16.6359068226715,17.0781701942354,1503515.87482523,0.0,1.0
2004-11-16,25.05,25.25,24.85,24.9,1108200,17.0441499348843,17.1802309722886,16.9080688974801,16.9420891568311,1628735.37876962,0.0,1.0
2004-11-17,26.65,26.86,25.58,26.75,3619600,18.1327982341185,18.275683323393,17.4047646840056,18.2008387528206,5319771.32015385,0.0,1.0
2004-11-18,25.96,26.65,25.65,26.65,2228200,17.6633186550738,18.1327982341185,17.4523930470971,18.1327982341185,3274813.36489303,0.0,1.0
2004-11-19,26.35,26.35,24.85,25.7,2402000,17.9286766780121,17.9286766780121,16.9080688974801,17.4864133064482,3530249.39523968,0.0,1.0
2004-11-22,25.98,26.46,25.86,26.2,1630400,17.6769267588142,18.0035212485844,17.5952781363716,17.8266158999589,2396219.23979966,0.0,1.0
2004-11-23,25.55,25.86,25.03,25.5,2337800,17.384352528395,17.5952781363716,17.0305418311439,17.3503322690439,3435893.85353511,0.0,1.0
2004-11-24,26.28,26.35,25.65,25.75,1399400,17.8810483149206,17.9286766780121,17.4523930470971,17.5204335657993,2056715.6551617,0.0,1.0
2004-11-26,26.69,26.76,26.17,26.2,440400,18.1600144415993,18.2076428046908,17.8062037443482,17.8266158999589,647261.379543531,0.0,1.0
2004-11-29,26.29,26.66,25.81,26.65,626800,17.8878523667908,18.1396022859887,17.5612578770206,18.1327982341185,921215.78723407,0.0,1.0
2004-11-30,25.18,26.11,24.99,26.11,1188300,17.1326026091971,17.765379433127,17.0033256236631,17.765379433127,1746459.3490272,0.0,1.0
2004-12-01,26.01,26.14,25.39,25.55,1102500,17.6973389144248,17.7857915887376,17.2754876984716,17.384352528395,1620358.01759024,0.0,1.0
2004-12-02,26.2,26.67,25.2,25.62,1255000,17.8266158999589,18.1464063378589,17.1462107129375,17.4319808914865,1844489.17195079,0.0,1.0
2004-12-03,26.2,26.41,25.8,26.25,729800,17.8266158999589,17.9695009892334,17.5544538251503,17.8606361593099,1072596.17345792,0.0,1.0
2004-12-06,25.33,25.93,25.1,25.37,1548800,17.2346633872503,17.6429064994631,17.0781701942354,17.2618795947312,2276290.70081067,0.0,1.0
2004-12-07,25.07,25.37,24.97,25.34,1032300,17.0577580386248,17.2618795947312,16.9897175199226,17.2414674391205,1517184.20096,0.0,1.0
2004-12-08,25.77,25.8,25.19,25.19,892800,17.5340416695397,17.5544538251503,17.1394066610673,17.1394066610673,1312159.30893838,0.0,1.0
2004-12-09,25.75,25.75,24.88,25.47,1061600,17.5204335657993,17.5204335657993,16.9284810530907,17.3299201134333,1560246.77684698,0.0,1.0
2004-12-10,25.83,25.99,25.35,25.7,738700,17.574865980761,17.6837308106844,17.2482714909907,17.4864133064482,1085676.61459765,0.0,1.0
2004-12-13,25.71,25.9,25.17,25.82,532500,17.4932173583184,17.6224943438525,17.1257985573269,17.5680619288908,782621.899652429,0.0,1.0
2004-12-14,26.18,26.21,25.45,25.52,1230400,17.8130077962184,17.8334199518291,17.3163120096929,17.3639403727844,1808334.24475559,0.0,1.0
2004-12-15,26.62,26.7,26.17,26.17,983500,18.1123860785078,18.1668184934695,17.8062037443482,17.8062037443482,1445462.23156463,0.0,1.0
2004-12-16,26.32,26.63,26.23,26.63,579000,17.9082645224014,18.119190130378,17.8470280555695,18.119190130378,850963.530326304,0.0,1.0
2004-12-17,26.02,26.49,25.93,26.33,693000,17.704142966295,18.0239334041951,17.6429064994631,17.9150685742716,1018510.75391387,0.0,1.0
2004-12-20,25.84,26.2,25.82,26.12,590900,17.5816700326312,17.8266158999589,17.5680619288908,17.7721834849972,868453.108928863,0.0,1.0
2004-12-21,26.36,26.37,25.73,25.93,755100,17.9354807298823,17.9422847817525,17.5068254620588,17.6429064994631,1109779.89939446,0.0,1.0
2004-12-22,26.89,27.5,26.1,26.15,1041600,18.2960954790036,18.7111426430866,17.7585753812567,17.7925956406078,1530852.52709478,0.0,1.0
2004-12-23,26.09,26.97,26.04,26.81,745900,17.7517713293865,18.3505278939653,17.7177510700355,18.2416630640419,1096258.54450845,0.0,1.0
2004-12-27,26.01,26.56,25.96,26.34,661100,17.6973389144248,18.0715617672866,17.6633186550738,17.9218726261419,971626.925559101,0.0,1.0
2004-12-28,26.12,26.31,25.72,25.99,590700,17.7721834849972,17.9014604705312,17.5000214101886,17.6837308106844,868159.16643134,0.0,1.0
2004-12-29,26.05,26.24,25.95,25.95,705600,17.7517713293865,17.8812468208485,17.6836263338802,17.6836263338802,1035439.20541451,0.04,1.0
2004-12-30,26.54,26.6,25.94,26.09,575200,18.0856818073673,18.1265688046711,17.6768118343296,17.779029327589,844082.526862846,0.0,1.0
2004-12-31,26.87,27.14,26.57,26.62,680500,18.310560292538,18.494551780405,18.1061253060192,18.1401978037723,998605.979711697,0.0,1.0
2005-01-03,26.87,27.35,26.68,27.03,643100,18.310560292538,18.6376562709682,18.1810848010761,18.4195922853481,943723.005955315,0.0,1.0
2005-01-04,26.31,26.97,25.98,26.84,815300,17.9289483177029,18.3787052880443,17.7040698325321,18.2901167938862,1196419.47870528,0.0,1.0
2005-01-05,26.18,26.44,25.79,26.32,856300,17.8403598235447,18.017536811861,17.5745943410702,17.9357628172535,1256585.30555051,0.0,1.0
2005-01-06,26.28,26.74,26.25,26.5,556200,17.908504819051,18.2219717983799,17.8880613203991,18.0584238091648,816200.80222725,0.0,1.0
2005-01-07,26.3,26.53,26.11,26.53,647700,17.9221338181522,18.0788673078167,17.7926583266903,18.0788673078167,950473.318235512,0.0,1.0
2005-01-10,26.64,26.86,26.21,26.22,601500,18.1538268028736,18.3037457929874,17.8608033221966,17.8676178217472,882676.703595274,0.0,1.0
2005-01-11,26.25,26.7,26.21,26.43,764800,17.8880613203991,18.1947138001774,17.8608033221966,18.0107223123104,1122312.78954225,0.0,1.0
2005-01-12,26.44,26.47,25.99,26.32,419700,18.017536811861,18.0379803105129,17.7108843320828,17.9357628172535,615892.622608374,0.0,1.0
2005-01-13,26.62,26.9,26.24,26.44,603800,18.1401978037723,18.3310037911899,17.8812468208485,18.017536811861,886051.859735374,0.0,1.0
2005-01-14,27.15,27.35,26.48,26.59,688400,18.5013662799556,18.6376562709682,18.0447948100635,18.1197543051204,1010198.90732334,0.0,1.0
2005-01-18,27.31,27.5,26.92,27.15,1007300,18.6103982727657,18.7398737642276,18.3446327902912,18.5013662799556,1478171.64344392,0.0,1.0
2005-01-19,27.54,27.81,27.29,27.3,572400,18.7671317624301,18.9511232502971,18.5967692736644,18.6035837732151,839973.641127075,0.0,1.0
2005-01-20,25.75,27.93,25.5,27.54,3689900,17.5473363428677,19.0328972449046,17.376973854102,18.7671317624301,5414777.67015162,0.0,1.0
2005-01-21,25.92,26.2,25.66,25.75,1459300,17.6631828352284,17.8539888226459,17.486005846912,17.5473363428677,2141463.1979328,0.0,1.0
2005-01-24,25.8,26.0,25.55,25.92,1021700,17.5814088406208,17.7176988316334,17.4110463518551,17.6631828352284,1499303.05579932,0.0,1.0
2005-01-25,25.8,25.99,25.63,25.8,1052800,17.5814088406208,17.7108843320828,17.4655623482601,17.5814088406208,1544941.03665022,0.0,1.0
2005-01-26,25.56,25.85,25.24,25.72,864400,17.4178608514057,17.615481338374,17.1997968657856,17.5268928442158,1268471.72500043,0.0,1.0
2005-01-27,25.75,25.87,25.42,25.63,414700,17.5473363428677,17.6291103374752,17.3224578576969,17.4655623482601,608555.326651637,0.0,1.0
2005-01-28,25.91,25.97,25.29,25.72,605000,17.6563683356777,17.6972553329815,17.2338693635388,17.5268928442158,887812.810764991,0.0,1.0
2005-01-31,26.24,26.34,25.73,25.91,627300,17.8812468208485,17.9493918163547,17.5337073437664,17.6563683356777,920537.150732027,0.0,1.0
2005-02-01,26.5,26.8,26.13,26.2,1170400,18.0584238091648,18.2628587956836,17.8062873257916,17.8539888226459,1717514.23755263,0.0,1.0
2005-02-02,26.24,26.56,26.16,26.5,1119300,17.8812468208485,18.0993108064686,17.8267308244434,18.0584238091648,1642527.07287479,0.0,1.0
2005-02-03,25.98,26.52,25.75,26.25,1974700,17.7040698325321,18.0720528082661,17.5473363428677,17.8880613203991,2897791.6651531,0.0,1.0
2005-02-04,25.92,26.2,25.69,26.05,1580700,17.6631828352284,17.8539888226459,17.5064493455639,17.7517713293865,2319612.74376234,0.0,1.0
2005-02-07,25.71,26.25,25.7,25.75,1011700,17.5200783446652,17.8880613203991,17.5132638451145,17.5473363428677,1484628.46388585,0.0,1.0
2005-02-08,25.7,25.92,25.48,25.57,976000,17.5132638451145,17.6631828352284,17.3633448550007,17.4246753509564,1432240.17075476,0.0,1.0
2005-02-09,25.32,25.83,25.32,25.65,518100,17.2543128621907,17.6018523392727,17.2543128621907,17.4791913473614,760290.607036926,0.0,1.0
2005-02-10,25.44,25.69,25.26,25.45,705100,17.3360868567982,17.5064493455639,17.2134258648869,17.3429013563488,1034705.47581883,0.0,1.0
2005-02-11,25.1,25.66,25.05,25.44,911500,17.1043938720768,17.486005846912,17.0703213743237,17.3360868567982,1337589.05291288,0.0,1.0
2005-02-14,25.42,25.69,25.05,25.15,827400,17.3224578576969,17.5064493455639,17.0703213743237,17.13846636983,1214175.73492059,0.0,1.0
2005-02-15,25.82,26.07,25.67,26.0,1255200,17.5950378397221,17.7654003284878,17.4928203464627,17.7176988316334,1841954.77697886,0.0,1.0
2005-02-16,25.45,25.79,25.36,25.72,828500,17.3429013563488,17.5745943410702,17.2815708603932,17.5268928442158,1215789.94003107,0.0,1.0
2005-02-17,25.24,25.78,25.22,25.57,719300,17.1997968657856,17.5677798415196,17.1861678666844,17.4246753509564,1055543.39633596,0.0,1.0
2005-02-18,25.01,25.34,24.77,25.34,1019200,17.0430633761212,17.2679418612919,16.8795153869061,17.2679418612919,1495634.40782095,0.0,1.0
2005-02-22,24.63,25.08,24.58,24.99,558500,16.7841123931973,17.0907648729756,16.7500398954442,17.0294343770199,819575.95836735,0.0,1.0
2005-02-23,24.7,24.72,24.28,24.57,917400,16.8318138900517,16.845442889153,16.5456049089253,16.7432253958935,1346247.06214182,0.0,1.0
2005-02-24,24.47,24.66,24.32,24.65,892200,16.6750804003873,16.8045558918492,16.5728629071278,16.7977413922986,1309267.09051987,0.0,1.0
2005-02-25,24.45,24.491,24.24,24.47,1239700,16.661451401286,16.6893908494436,16.5183469107228,16.6750804003873,1819209.15951299,0.0,1.0
2005-02-28,23.3,23.41,22.67,23.4,2642900,15.8777839529638,15.9527434480207,15.4484704812742,15.94592894847,3878347.89681121,0.0,1.0
2005-03-01,23.91,24.42,23.36,23.4,2684600,16.2934684255521,16.6410079026341,15.9186709502675,15.94592894847,3939540.94509039,0.0,1.0
2005-03-02,23.44,23.91,23.11,23.91,1323200,15.9731869466726,16.2934684255521,15.7483084615018,16.2934684255521,1941742.00199046,0.0,1.0
2005-03-03,23.81,24.45,23.67,23.9,2756100,16.2253234300458,16.661451401286,16.129920436337,16.2866539260015,4044464.27727171,0.0,1.0
2005-03-04,23.99,24.32,23.94,24.29,1337100,16.3479844219571,16.5728629071278,16.313911924204,16.552419408476,1962139.68475019,0.0,1.0
2005-03-07,23.9,24.05,23.62,24.0,1327000,16.2866539260015,16.3888714192609,16.0958479385839,16.3547989215077,1947318.34691758,0.0,1.0
2005-03-08,24.0,24.05,23.76,24.05,1019800,16.3547989215077,16.3888714192609,16.1912509322927,16.3888714192609,1496514.88333577,0.0,1.0
2005-03-09,23.75,23.97,23.56,23.83,1063000,16.184436432742,16.3343554228559,16.0549609412801,16.2389524291471,1559909.12040196,0.0,1.0
2005-03-10,23.67,24.45,23.56,23.92,1186200,16.129920436337,16.661451401286,16.0549609412801,16.3002829251027,1740700.09277592,0.0,1.0
2005-03-11,24.38,24.38,23.67,23.75,1406300,16.6137499044316,16.6137499044316,16.129920436337,16.184436432742,2063687.86079141,0.0,1.0
2005-03-14,25.35,25.44,24.38,24.38,1562500,17.2747563608426,17.3360868567982,16.6137499044316,16.6137499044316,2292904.98647982,0.0,1.0
2005-03-15,25.8,26.13,25.35,25.35,1477100,17.5814088406208,17.8062873257916,17.2747563608426,17.2747563608426,2167583.97153879,0.0,1.0
2005-03-16,25.92,26.09,25.73,25.81,1327400,17.6631828352284,17.779029327589,17.5337073437664,17.5882233401714,1947905.33059412,0.0,1.0
2005-03-17,26.65,27.24,25.55,25.96,2242900,18.1606413024242,18.5626967759113,17.4110463518551,17.6904408334309,3291364.22027239,0.0,1.0
2005-03-18,26.22,26.89,26.02,26.8,1397300,17.8676178217472,18.3241892916393,17.7313278307346,18.2628587956836,2050480.72806929,0.0,1.0
2005-03-21,26.44,26.6,25.84,26.25,690200,18.017536811861,18.1265688046711,17.6086668388233,17.8880613203991,1012840.33386776,0.0,1.0
2005-03-22,26.15,26.99,26.07,26.47,937300,17.8199163248928,18.3923342871456,17.7654003284878,18.0379803105129,1375449.50004963,0.0,1.0
2005-03-23,26.04,26.24,25.92,26.02,518600,17.7449568298359,17.8812468208485,17.6631828352284,17.7313278307346,761024.336632601,0.0,1.0
2005-03-24,25.82,26.06,25.64,26.04,803300,17.5950378397221,17.7585858289372,17.4723768478108,17.7449568298359,1178809.96840912,0.0,1.0
2005-03-28,26.01,26.31,25.78,25.78,563400,17.724513331184,17.9289483177029,17.5677798415196,17.5677798415196,826766.508404951,0.0,1.0
2005-03-29,25.93,26.35,25.72,26.01,1251900,17.6972553329815,17.9839058242986,17.553930087323,17.7518554265657,1834282.57033183,0.04,1.0
2005-03-30,26.11,26.3,25.88,25.91,702500,17.820105543546,17.9497807658085,17.6631302744914,17.6836053095854,1029302.26508356,0.0,1.0
2005-03-31,26.9,27.55,26.55,26.55,1643100,18.35928146769,18.8029072280617,18.1204060582591,18.1204060582591,2407468.40108015,0.0,1.0
2005-04-01,27.22,27.75,26.91,27.26,1751600,18.5776818420269,18.9394074620222,18.366106479388,18.604981888819,2566442.48757347,0.0,1.0
2005-04-04,27.26,27.57,27.05,27.3,713000,18.604981888819,18.8165572514578,18.4616566431604,18.6322819356111,1044686.85409904,0.0,1.0
2005-04-05,27.67,27.71,27.19,27.44,922400,18.884807368438,18.9121074152301,18.5572068069328,18.7278320993834,1351499.51503641,0.0,1.0
2005-04-06,28.14,28.6,27.63,27.67,1332000,19.2055829182453,19.5195334563544,18.8575073216459,18.884807368438,1951645.00653566,0.0,1.0
2005-04-07,26.95,28.01,26.6,28.0,1937500,18.3934065261802,19.1168577661709,18.1545311167492,19.1100327544729,2838822.97309523,0.0,1.0
2005-04-08,26.66,27.34,26.56,27.03,1008600,18.1954811869374,18.6595819824032,18.1272310699571,18.4480066197644,1477799.66485876,0.0,1.0
2005-04-11,26.67,26.84,26.21,26.66,795600,18.2023061986354,18.3183313975019,17.8883556605262,18.1954811869374,1165712.28768752,0.0,1.0
2005-04-12,26.58,26.75,26.15,26.57,587800,18.1408810933532,18.2569062922196,17.8474055903381,18.1340560816552,861243.945076323,0.0,1.0
2005-04-13,26.1,26.75,26.07,26.51,705700,17.8132805318479,18.2569062922196,17.7928054967539,18.093106011467,1033990.9017359,0.0,1.0
2005-04-14,25.33,26.38,25.18,26.17,1544000,17.2877546310999,18.0043808593927,17.1853794556295,17.8610556137341,2262267.18475306,0.0,1.0
2005-04-15,24.47,25.48,24.36,25.33,1391700,16.7008036250697,17.3901298065703,16.6257284963914,17.2877546310999,2039117.38408084,0.0,1.0
2005-04-18,24.67,24.72,24.2,24.53,1019900,16.8373038590302,16.8714289175203,16.516528309223,16.7417536952579,1494356.41303733,0.0,1.0
2005-04-19,24.65,24.94,24.43,24.85,732100,16.8236538356342,17.0215791748769,16.6735035782776,16.9601540695947,1072672.15411769,0.0,1.0
2005-04-20,24.23,24.74,24.18,24.71,478200,16.5370033443171,16.8850789409164,16.5028782858269,16.8646039058223,700658.139733749,0.0,1.0
2005-04-21,24.8,24.88,24.41,24.43,702400,16.9260290111046,16.9806291046888,16.6598535548815,16.6735035782776,1029155.74518817,0.0,1.0
2005-04-22,24.05,24.75,23.97,24.75,564000,16.4141531337526,16.8919039526144,16.3595530401684,16.8919039526144,826372.209974561,0.0,1.0
2005-04-25,24.29,24.68,24.14,24.19,862400,16.5779534145052,16.8441288707282,16.4755782390348,16.509703297525,1263587.57780508,0.0,1.0
2005-04-26,24.34,25.01,24.29,24.3,503400,16.6120784729954,17.0693542567631,16.5779534145052,16.5847784262033,737581.153370909,0.0,1.0
2005-04-27,24.31,24.5,24.005,24.35,369900,16.5916034379013,16.7212786601638,16.3834405811115,16.6189034846934,541977.093031187,0.0,1.0
2005-04-28,23.9,24.41,23.8,24.24,738300,16.3117779582822,16.6598535548815,16.243527841302,16.5438283560151,1081756.38763159,0.0,1.0
2005-04-29,23.27,24.02,23.03,23.97,1352800,15.8818022213066,16.3936780986585,15.7180019405539,16.3595530401684,1982121.14477586,0.0,1.0
2005-05-02,23.24,23.49,22.62,22.62,1046700,15.8613271862125,16.0319524786631,15.4381764609349,15.4381764609349,1533623.74500066,0.0,1.0
2005-05-03,23.18,23.53,23.05,23.27,1157300,15.8203771160243,16.0592525254552,15.73165196395,15.8818022213066,1695674.74929709,0.0,1.0
2005-05-04,23.55,23.77,23.19,23.34,711100,16.0729025488513,16.2230528062079,15.8272021277224,15.9295773031928,1041902.97608672,0.0,1.0
2005-05-05,23.79,24.21,23.6,23.7,467500,16.2367028296039,16.523353320921,16.1070276073414,16.1752777243217,684980.510927496,0.0,1.0
2005-05-06,23.94,24.21,23.87,24.05,906800,16.3390780050743,16.523353320921,16.2913029231881,16.4141531337526,1328642.41135626,0.0,1.0
2005-05-09,24.24,24.47,23.89,24.02,684900,16.5438283560151,16.7008036250697,16.3049529465842,16.3936780986585,1003514.7634957,0.0,1.0
2005-05-10,24.15,24.35,23.85,24.12,801800,16.4824032507329,16.6189034846934,16.2776528997921,16.4619282156388,1174796.52120142,0.0,1.0
2005-05-11,24.49,24.56,24.1,24.3,745600,16.7144536484657,16.7622287303519,16.4482781922427,16.5847784262033,1092452.33999474,0.0,1.0
2005-05-12,24.25,24.58,24.17,24.42,777600,16.5506533677131,16.775878753748,16.4960532741289,16.6666785665796,1139338.70651812,0.0,1.0
2005-05-13,23.75,24.34,23.66,24.21,839300,16.2094027828118,16.6120784729954,16.1479776775296,16.523353320921,1229741.48197101,0.0,1.0
2005-05-16,24.43,24.44,23.71,23.75,553100,16.6735035782776,16.6803285899756,16.1821027360197,16.2094027828118,810401.541377534,0.0,1.0
2005-05-17,24.79,24.85,24.44,24.54,592700,16.9192039994065,16.9601540695947,16.6803285899756,16.7485787069559,868423.419950218,0.0,1.0
2005-05-18,25.42,25.46,24.81,25.1,650700,17.3491797363822,17.3764797831743,16.9328540228026,17.1307793620453,953404.95927384,0.0,1.0
2005-05-19,25.65,25.8,25.35,25.43,640000,17.5061550054368,17.6085301809072,17.301404654496,17.3560047480802,937727.330467585,0.0,1.0
2005-05-20,25.29,25.77,24.99,25.77,657800,17.2604545843078,17.5880551458131,17.055704233367,17.5880551458131,963807.871846218,0.0,1.0
2005-05-23,25.46,25.68,25.2,25.2,582100,17.3764797831743,17.5266300405308,17.1990294790256,17.1990294790256,852892.311039346,0.0,1.0
2005-05-24,23.35,23.51,22.5,23.03,3813200,15.9364023148908,16.0456025020592,15.3562763205586,15.7180019405539,5587096.65084218,0.0,1.0
2005-05-25,23.85,24.19,23.15,23.5,1555500,16.2776528997921,16.509703297525,15.7999020809303,16.0387774903612,2279116.97272239,0.0,1.0
2005-05-26,23.95,24.19,23.81,23.9,882200,16.3459030167723,16.509703297525,16.250352853,16.3117779582822,1292598.51709142,0.0,1.0
2005-05-27,24.04,24.28,23.98,24.05,252300,16.4073281220546,16.5711284028072,16.3663780518664,16.4141531337526,369669.696057768,0.0,1.0
2005-05-31,23.92,24.26,23.83,24.01,877600,16.3254279816783,16.5574783794112,16.264002876396,16.3868530869605,1285858.60190368,0.0,1.0
2005-06-01,23.91,24.31,23.87,23.95,654600,16.3186029699802,16.5916034379013,16.2913029231881,16.3459030167723,959119.235193881,0.0,1.0
2005-06-02,24.72,24.78,24.07,24.1,739300,16.8714289175203,16.9123789877085,16.4278031571487,16.4482781922427,1083221.58658545,0.0,1.0
2005-06-03,24.72,25.3,24.53,25.05,763400,16.8714289175203,17.2672795960059,16.7417536952579,17.0966543035552,1118532.88137337,0.0,1.0
2005-06-06,24.21,24.75,24.17,24.67,731600,16.523353320921,16.8919039526144,16.4960532741289,16.8373038590302,1071939.55464076,0.0,1.0
2005-06-07,24.7,24.78,24.21,24.31,485800,16.8577788941243,16.9123789877085,16.523353320921,16.5916034379013,711793.651783052,0.0,1.0
2005-06-08,24.83,25.06,24.6,24.8,534800,16.9465040461986,17.1034793152532,16.789528777144,16.9260290111046,783588.400521979,0.0,1.0
2005-06-09,25.02,25.33,24.57,24.75,757700,17.0761792684611,17.2877546310999,16.76905374205,16.8919039526144,1110181.24733639,0.0,1.0
2005-06-10,25.35,25.42,25.06,25.14,758600,17.301404654496,17.3491797363822,17.1034793152532,17.1580794088374,1111499.92639486,0.0,1.0
2005-06-13,25.16,25.46,25.02,25.25,641400,17.1717294322335,17.3764797831743,17.0761792684611,17.2331545375157,939778.609002984,0.0,1.0
2005-06-14,25.43,25.5,25.06,25.15,846300,17.3560047480802,17.4037798299664,17.1034793152532,17.1649044205355,1239997.874648,0.0,1.0
2005-06-15,24.94,25.38,24.8,25.35,1208200,17.0215791748769,17.3218796895901,16.9260290111046,17.301404654496,1770253.37604834,0.0,1.0
2005-06-16,25.0,25.0,24.68,24.96,580700,17.0625292450651,17.0625292450651,16.8441288707282,17.035229198273,850841.032503948,0.0,1.0
2005-06-17,24.92,25.24,24.68,25.24,1077300,17.0079291514809,17.2263295258177,16.8441288707282,17.2263295258177,1578458.83298864,0.0,1.0
2005-06-20,24.67,24.99,24.5115,24.77,863500,16.8373038590302,17.055704233367,16.7291274236165,16.9055539760105,1265199.29665432,0.0,1.0
2005-06-21,24.6,24.7,24.11,24.61,674800,16.789528777144,16.8577788941243,16.4551032039408,16.7963537888421,988716.254061764,0.0,1.0
2005-06-22,24.6,24.87,24.42,24.87,444000,16.789528777144,16.9738040929907,16.6666785665796,16.9738040929907,650548.33551189,0.0,1.0
2005-06-23,23.75,24.54,23.73,24.43,826900,16.2094027828118,16.7485787069559,16.1957527594158,16.6735035782776,1211573.0149432,0.0,1.0
2005-06-24,23.49,24.02,23.39,23.82,1106500,16.0319524786631,16.3936780986585,15.9637023616829,16.257177864698,1621242.64244123,0.0,1.0
2005-06-27,23.38,23.65,23.3,23.35,538900,15.9568773499849,16.1411526658316,15.9022772564007,15.9364023148908,789595.716232783,0.0,1.0
2005-06-28,23.67,23.78,23.39,23.39,688100,16.1821027360197,16.2573047343705,15.9906794674905,15.9906794674905,1006502.50870958,0.04,1.0
2005-06-29,23.51,23.82,23.45,23.78,504100,16.0727180111459,16.2846509155889,16.0316987393182,16.2573047343705,737360.724662839,0.0,1.0
2005-06-30,23.42,24.24,23.4,23.76,660700,16.0111891034044,16.5717858183827,15.9975160127952,16.2436316437612,966423.78652001,0.0,1.0
2005-07-01,23.31,23.6,23.2,23.6,408300,15.9359871050536,16.1342469188874,15.8607851067029,16.1342469188874,597231.469708069,0.0,1.0
2005-07-05,23.9,24.12,23.2,23.2,449500,16.3393432780258,16.4897472747273,15.8607851067029,15.8607851067029,657495.825701143,0.0,1.0
2005-07-06,23.37,23.97,23.36,23.96,442100,15.9770063768813,16.3871990951581,15.9701698315767,16.3803625498535,646671.645255785,0.0,1.0
2005-07-07,23.3,23.39,22.66,23.05,1186100,15.929150559749,15.9906794674905,15.4916116602538,15.7582369271337,1734940.59814044,0.0,1.0
2005-07-08,23.88,23.95,23.29,23.4,695700,16.3256701874166,16.3735260045489,15.9223140144444,15.9975160127952,1017619.23457238,0.0,1.0
2005-07-11,23.83,23.94,23.64,23.94,278900,16.2914874608935,16.3666894592443,16.1615931001059,16.3666894592443,407954.584623023,0.0,1.0
2005-07-12,23.63,23.94,23.55,23.78,481900,16.1547565548013,16.3666894592443,16.1000641923644,16.2573047343705,704888.183326763,0.0,1.0
2005-07-13,23.6,23.79,23.3,23.64,370300,16.1342469188874,16.2641412796751,15.929150559749,16.1615931001059,541647.840394068,0.0,1.0
2005-07-14,23.64,24.04,23.33,23.83,341400,16.1615931001059,16.4350549122904,15.9496601956629,16.2914874608935,499375.027573681,0.0,1.0
2005-07-15,23.89,23.89,23.47,23.7,497600,16.3325067327212,16.3325067327212,16.0453718299275,16.2026123719336,727852.99859597,0.0,1.0
2005-07-18,23.89,23.97,23.62,23.91,525100,16.3325067327212,16.3871990951581,16.1479200094967,16.3461798233304,768077.99349426,0.0,1.0
2005-07-19,23.65,24.0,23.45,24.0,483900,16.1684296454105,16.407708731072,16.0316987393182,16.407708731072,707813.637501185,0.0,1.0
2005-07-20,23.58,23.64,23.18,23.53,523000,16.1205738282782,16.1615931001059,15.8471120160937,16.0863911017551,765006.266611118,0.0,1.0
2005-07-21,23.14,23.52,23.09,23.52,660000,15.8197658348752,16.0795545564505,15.7855831083521,16.0795545564505,965399.877558964,0.0,1.0
2005-07-22,23.65,23.65,23.14,23.23,508900,16.1684296454105,16.1684296454105,15.8197658348752,15.8812947426167,744381.814681449,0.0,1.0
2005-07-25,22.9,23.71,22.77,23.6,599200,15.6556887475645,16.2094489172382,15.5668136586045,16.1342469188874,876466.070656561,0.0,1.0
2005-07-26,22.94,23.25,22.91,23.1,432200,15.6830349287829,15.894967833226,15.6625252928691,15.7924196536568,632190.647092402,0.0,1.0
2005-07-27,23.05,23.09,22.79,22.94,396800,15.7582369271337,15.7855831083521,15.5804867492137,15.6830349287829,580410.108205146,0.0,1.0
2005-07-28,23.06,23.13,22.78,23.05,341500,15.7650734724383,15.8129292895706,15.5736502039091,15.7582369271337,499521.300282403,0.0,1.0
2005-07-29,22.86,23.25,22.806,22.98,313400,15.628342566346,15.894967833226,15.5914252217011,15.7103811100014,458418.669131788,0.0,1.0
2005-08-01,23.08,23.21,22.7,22.85,444300,15.7787465630475,15.8676216520075,15.5189578414722,15.6215060210414,649889.644847649,0.0,1.0
2005-08-02,23.24,23.32,22.88,23.07,500600,15.8881312879213,15.9428236503583,15.6420156569553,15.7719100177429,732241.179857604,0.0,1.0
2005-08-03,22.79,23.23,22.62,23.23,657000,15.5804867492137,15.8812947426167,15.4642654790353,15.8812947426167,961011.696297334,0.0,1.0
2005-08-04,22.5,22.87,22.28,22.82,720400,15.38222693538,15.6351791116507,15.2318229386785,15.6009963851276,1053748.59362648,0.0,1.0
2005-08-05,22.3,22.54,22.05,22.54,637300,15.2454960292877,15.4095731165984,15.0745823966724,15.4095731165984,932195.972679283,0.0,1.0
2005-08-08,22.12,22.68,22.06,22.33,675800,15.1224382138047,15.505284750863,15.081418941977,15.2660056652015,988510.965536887,0.0,1.0
2005-08-09,21.76,22.5,21.7,22.18,750700,14.8763225828386,15.38222693538,14.8353033110109,15.1634574856323,1098069.22436896,0.0,1.0
2005-08-10,21.79,22.22,21.75,21.9,671700,14.8968322187524,15.1908036668508,14.869486037534,14.9720342171032,982513.784479328,0.0,1.0
2005-08-11,21.59,22.0,21.4,21.84,547600,14.7601013126601,15.0403996701493,14.6302069518725,14.9310149452755,800989.3529565,0.0,1.0
2005-08-12,21.82,21.91,21.47,21.59,496100,14.9173418546663,14.9788707624078,14.6780627690048,14.7601013126601,725658.907965152,0.0,1.0
2005-08-15,21.99,22.03,21.61,21.8,633900,15.0335631248447,15.0609093060631,14.7737744032694,14.903668764057,927222.700582767,0.0,1.0
2005-08-16,20.44,21.78,20.29,21.75,1116800,13.9738986026296,14.8899956734478,13.8713504230604,14.869486037534,1633573.61099674,0.0,1.0
2005-08-17,20.5,21.19,19.64,20.27,2040600,14.0149178744573,14.4866395004756,13.4269749782606,13.8576773324512,2984840.89416185,0.0,1.0
2005-08-18,20.6,20.67,19.99,20.4,945100,14.0832833275034,14.1311391446357,13.666254063922,13.9465524214112,1382423.37012269,0.0,1.0
2005-08-19,22.09,23.95,21.87,21.87,3750900,15.1019285778908,16.3735260045489,14.9515245811893,14.9515245811893,5486543.03141806,0.0,1.0
2005-08-22,21.86,22.08,21.56,22.08,1021600,14.9446880358847,15.0950920325862,14.7395916767463,15.0950920325862,1494321.9922943,0.0,1.0
2005-08-23,21.75,22.03,21.71,22.0,1026600,14.869486037534,15.0609093060631,14.8421398563155,15.0403996701493,1501635.62773035,0.0,1.0
2005-08-24,21.89,22.19,21.6,21.6,842000,14.9651976717985,15.1702940309369,14.7669378579648,14.7669378579648,1231616.20743129,0.0,1.0
2005-08-25,22.85,22.92,21.9,22.04,1733600,15.6215060210414,15.6693618381737,14.9720342171032,15.0677458513677,2535783.67838821,0.0,1.0
2005-08-26,22.43,22.84,22.4,22.84,1224300,15.3343711182477,15.6146694757368,15.3138614823338,15.6146694757368,1790816.77287187,0.0,1.0
2005-08-29,22.52,22.66,22.08,22.2,848100,15.3959000259892,15.4916116602538,15.0950920325862,15.1771305762416,1240538.84266327,0.0,1.0
2005-08-30,22.31,22.66,22.16,22.3,1451100,15.2523325745923,15.4916116602538,15.1497843950231,15.2454960292877,2122563.27625123,0.0,1.0
2005-08-31,22.51,22.85,22.17,22.4,1238600,15.3890634806846,15.6215060210414,15.1566209403277,15.3138614823338,1811733.77021898,0.0,1.0
2005-09-01,22.22,22.85,21.94,22.7,1389500,15.1908036668508,15.6215060210414,14.9993803983216,15.5189578414722,2032459.28767906,0.0,1.0
2005-09-02,21.94,22.34,21.62,22.3,1086800,14.9993803983216,15.2728422105061,14.780610948574,15.2454960292877,1589691.79838043,0.0,1.0
2005-09-06,22.96,23.05,21.85,21.85,1449500,15.6967080193922,15.7582369271337,14.9378514905801,14.9378514905801,2120222.91291169,0.0,1.0
2005-09-07,22.84,23.31,22.66,22.98,827900,15.6146694757368,15.9359871050536,15.4916116602538,15.7103811100014,1210991.75550162,0.0,1.0
2005-09-08,22.57,22.69,22.42,22.59,642600,15.4300827525123,15.5121212961676,15.3275345729431,15.4437558431215,939948.426241497,0.0,1.0
2005-09-09,22.58,22.76,22.52,22.65,823900,15.4369192978169,15.5599771132999,15.3959000259892,15.4847751149492,1205140.84715277,0.0,1.0
2005-09-12,22.61,22.66,22.46,22.55,815500,15.4574289337307,15.4916116602538,15.3548807541615,15.416409661903,1192853.9396202,0.0,1.0
2005-09-13,22.62,23.13,22.27,22.34,1407400,15.4642654790353,15.8129292895706,15.2249863933739,15.2728422105061,2058642.10254013,0.0,1.0
2005-09-14,22.58,22.75,22.51,22.6,884700,15.4369192978169,15.5531405679953,15.3890634806846,15.4505923884261,1294074.65405517,0.0,1.0
2005-09-15,22.54,22.75,22.49,22.63,638900,15.4095731165984,15.5531405679953,15.3753903900753,15.4711020243399,934536.336018821,0.0,1.0
2005-09-16,22.52,22.65,22.48,22.51,1444400,15.3959000259892,15.4847751149492,15.3685538447707,15.3890634806846,2112763.00476692,0.0,1.0
2005-09-19,22.11,22.59,22.0,22.4,1035800,15.1156016685,15.4437558431215,15.0403996701493,15.3138614823338,1515092.71693269,0.0,1.0
2005-09-20,21.58,22.28,21.5,22.04,1321500,14.7532647673555,15.2318229386785,14.6985724049186,15.0677458513677,1932993.84574875,0.0,1.0
2005-09-21,20.95,21.51,20.83,21.5,1350100,14.3225624131649,14.7054089502232,14.2405238695095,14.6985724049186,1974827.84044296,0.0,1.0
2005-09-22,21.28,21.35,20.75,20.94,1383800,14.5481684082171,14.5960242253494,14.1858315070726,14.3157258678603,2024121.74328196,0.0,1.0
2005-09-23,21.2,21.4,21.03,21.25,695400,14.4934760457802,14.6302069518725,14.3772547756018,14.5276587723033,1017180.41644622,0.0,1.0
2005-09-26,21.01,21.45,20.71,21.45,1128000,14.3635816849926,14.6643896783956,14.1584853258542,14.6643896783956,1649956.1543735,0.0,1.0
2005-09-27,21.09,21.13,20.71,21.01,698700,14.4182740474295,14.4456202286479,14.1584853258542,14.3635816849926,1022007.41583401,0.0,1.0
2005-09-28,20.96,21.09,20.74,21.04,592100,14.356745139688,14.4457898375963,14.2060541124584,14.4115418768623,864431.030797674,0.04,1.0
2005-09-29,20.69,20.92,20.37,20.76,553600,14.1718061517244,14.3293467711008,13.9526192030269,14.219753296752,808223.304593134,0.0,1.0
2005-09-30,20.88,20.89,20.49,20.57,595500,14.3019484025136,14.3087979946604,14.0348143087885,14.0896110459629,869394.82999496,0.0,1.0
2005-10-03,20.4,21.04,20.3,20.88,973700,13.9731679794673,14.4115418768623,13.9046720579993,14.3019484025136,1421544.49364583,0.0,1.0
2005-10-04,20.17,20.64,20.11,20.45,496300,13.8156273600909,14.1375581909904,13.7745298072102,14.0074159402013,724568.688709489,0.0,1.0
2005-10-05,19.84,20.38,19.8,20.17,767700,13.5895908192466,13.9594687951737,13.5621924506594,13.8156273600909,1120796.65992801,0.0,1.0
2005-10-06,20.05,20.59,19.8,19.8,1117000,13.7334322543294,14.1033102302564,13.5621924506594,13.5621924506594,1630754.03040196,0.0,1.0
2005-10-07,20.21,20.43,20.12,20.3,457100,13.8430257286781,13.9937167559077,13.781379399357,13.9046720579993,667339.00384668,0.0,1.0
2005-10-10,19.84,20.22,19.65,20.21,806600,13.5895908192466,13.8498753208249,13.4594485684575,13.8430257286781,1177588.36250871,0.0,1.0
2005-10-11,19.67,20.0,19.58,19.84,940200,13.4731477527511,13.6991842935954,13.4115014234299,13.5895908192466,1372636.47214317,0.0,1.0
2005-10-12,19.54,19.64,18.91,19.61,906200,13.3841030548427,13.4525989763107,12.9525787495944,13.4320501998703,1322998.48017033,0.0,1.0
2005-10-13,19.56,19.7,19.3,19.35,1172100,13.3978022391363,13.4936965291915,13.2197128433195,13.2539608040535,1711196.77621678,0.0,1.0
2005-10-14,19.94,20.25,19.51,19.7,741200,13.6580867407146,13.8704240972653,13.3635542784023,13.4936965291915,1082108.225008,0.0,1.0
2005-10-17,20.09,20.16,19.79,19.91,572800,13.7608306229166,13.8087777679441,13.5553428585126,13.6375379642742,836254.170648384,0.0,1.0
2005-10-18,20.15,20.15,19.69,20.0,841900,13.8019281757973,13.8019281757973,13.4868469370447,13.6991842935954,1229124.27770405,0.0,1.0
2005-10-19,20.48,20.54,19.86,20.03,795600,14.0279647166417,14.0690622695225,13.6032900035402,13.7197330700358,1161529.01216455,0.0,1.0
2005-10-20,20.33,21.0,20.2,20.5,883500,13.9252208344397,14.3841435082752,13.8361761365313,14.0416639009353,1289857.82082376,0.0,1.0
2005-10-21,20.14,21.0,19.87,20.5,1343100,13.7950785836506,14.3841435082752,13.610139595687,14.0416639009353,1960846.67702137,0.0,1.0
2005-10-24,20.59,20.62,20.15,20.5,716500,14.1033102302564,14.1238590066968,13.8019281757973,14.0416639009353,1046047.68378067,0.0,1.0
2005-10-25,19.97,20.59,19.91,20.59,656100,13.678635517155,14.1033102302564,13.6375379642742,14.1033102302564,957867.250981853,0.0,1.0
2005-10-26,19.96,20.27,19.86,19.98,575100,13.6717859250082,13.8841232815589,13.6032900035402,13.6854851093018,839612.034811254,0.0,1.0
2005-10-27,19.4,19.92,19.32,19.9,757700,13.2882087647875,13.644387556421,13.2334120276131,13.6306883721274,1106197.25052424,0.0,1.0
2005-10-28,19.68,19.85,19.42,19.6,449500,13.4799973448979,13.5964404113934,13.3019079490811,13.4252006077235,656243.452699805,0.0,1.0
2005-10-31,20.71,20.84,19.87,19.87,934100,14.185505336018,14.2745500339264,13.610139595687,13.610139595687,1363730.83240688,0.0,1.0
2005-11-01,20.33,20.66,20.27,20.45,531500,13.9252208344397,14.151257375284,13.8841232815589,14.0074159402013,775958.609810784,0.0,1.0
2005-11-02,20.79,20.89,20.25,20.4,479600,14.2403020731924,14.3087979946604,13.8704240972653,13.9731679794673,700187.675005178,0.0,1.0
2005-11-03,21.67,22.87,21.54,21.82,1415600,14.8430661821106,15.6650172397263,14.7540214842022,14.9458100643126,2066692.39519877,0.0,1.0
2005-11-04,21.8,21.95,21.38,21.77,692600,14.932110880019,15.0348547622209,14.6444280098535,14.9115621035786,1011155.09530564,0.0,1.0
2005-11-07,21.75,22.21,21.66,22.01,691500,14.897862919285,15.2129441580377,14.8362165899638,15.0759523151017,1009549.16027123,0.0,1.0
2005-11-08,21.0,21.67,20.92,21.51,825000,14.3841435082752,14.8430661821106,14.3293467711008,14.7334727077618,1204451.27581165,0.0,1.0
2005-11-09,21.62,21.68,21.02,21.1,621700,14.8088182213766,14.8499157742574,14.3978426925687,14.4526394297431,907645.282632859,0.0,1.0
2005-11-10,21.65,21.78,21.26,21.52,560800,14.829366997817,14.9184116957254,14.5622329040919,14.7403222999086,818734.879363853,0.0,1.0
2005-11-11,21.51,21.65,21.31,21.65,519500,14.7334727077618,14.829366997817,14.5964808648259,14.829366997817,758439.318526253,0.0,1.0
2005-11-14,21.35,21.8,21.26,21.78,423000,14.6238792334131,14.932110880019,14.5622329040919,14.9184116957254,617555.017779795,0.0,1.0
2005-11-15,20.71,21.12,20.4,21.11,627800,14.185505336018,14.4663386140367,13.9731679794673,14.4594890218899,916550.922369164,0.0,1.0
2005-11-16,20.72,20.96,20.44,20.71,373000,14.1923549281648,14.356745139688,14.0005663480545,14.185505336018,544557.970760908,0.0,1.0
2005-11-17,21.02,21.1,20.49,20.7,632300,14.3978426925687,14.4526394297431,14.0348143087885,14.1786557438712,923120.656600866,0.0,1.0
2005-11-18,23.12,23.25,21.38,21.52,1773000,15.8362570433963,15.9253017413046,14.6444280098535,14.7403222999086,2588475.28728978,0.0,1.0
2005-11-21,22.04,22.75,21.49,22.65,1426800,15.0965010915421,15.5828221339648,14.7197735234682,15.5143262124968,2083043.733731,0.0,1.0
2005-11-22,22.08,22.11,21.54,21.88,787500,15.1238994601293,15.1444482365697,14.7540214842022,14.9869076171934,1149703.49054749,0.0,1.0
2005-11-23,21.86,22.15,21.56,22.08,742900,14.9732084328998,15.1718466051569,14.7677206684958,15.1238994601293,1084590.12460664,0.0,1.0
2005-11-25,21.91,22.07,21.36,22.07,266300,15.0074563936337,15.1170498679825,14.6307288255599,15.1170498679825,388782.272422601,0.0,1.0
2005-11-28,21.39,22.08,21.39,22.0,727600,14.6512776020003,15.1238994601293,14.6512776020003,15.0691027229549,1062253.02821886,0.0,1.0
2005-11-29,20.91,21.57,20.86,21.57,659500,14.322497178954,14.7745702606426,14.28824921822,14.7745702606426,962831.050179136,0.0,1.0
2005-11-30,20.97,21.12,20.61,20.71,976700,14.3635947318348,14.4663386140367,14.11700941455,14.185505336018,1425924.31646696,0.0,1.0
2005-12-01,21.0,21.2,20.74,21.2,901800,14.3841435082752,14.5211353512111,14.2060541124584,14.5211353512111,1316574.74003267,0.0,1.0
2005-12-02,20.98,21.29,20.74,20.82,672300,14.3704443239816,14.5827816805323,14.2060541124584,14.2608508496328,981518.294215971,0.0,1.0
2005-12-05,20.7,20.79,20.36,20.36,877400,14.1786557438712,14.2403020731924,13.9457696108801,13.9457696108801,1280952.18108746,0.0,1.0
2005-12-06,22.46,22.94,21.82,22.16,3102000,15.3841839617076,15.7129643847539,14.9458100643126,15.1786961973037,4528736.79705184,0.0,1.0
2005-12-07,23.29,23.41,22.31,22.75,1697900,15.9527001098918,16.0348952156534,15.2814400795056,15.5828221339648,2478833.72266742,0.0,1.0
2005-12-08,23.82,24.19,23.39,24.07,1740000,16.3157284936721,16.5691634031036,16.0211960313598,16.486968297342,2540297.23625732,0.0,1.0
2005-12-09,24.15,24.29,23.8,23.85,1042600,16.5417650345164,16.6376593245716,16.3020293093785,16.3362772701125,1522134.42443786,0.0,1.0
2005-12-12,24.4,24.55,24.23,24.23,1073600,16.7130048381864,16.8157487203883,16.5965617716908,16.5965617716908,1567392.59358957,0.0,1.0
2005-12-13,24.27,24.79,24.1,24.3,1023100,16.623960140278,16.9801389319115,16.5075170737824,16.6445089167184,1493665.57610049,0.0,1.0
2005-12-14,24.58,24.79,24.17,24.25,1077300,16.8362974968287,16.9801389319115,16.55546421881,16.6102609559844,1572794.37506897,0.0,1.0
2005-12-15,24.88,24.95,24.29,24.55,1260900,17.0417852612327,17.0897324062602,16.6376593245716,16.8157487203883,1840839.53172232,0.0,1.0
2005-12-16,24.26,25.15,24.09,25.15,1734200,16.6171105481312,17.2267242491962,16.5006674816356,17.2267242491962,2531829.57880313,0.0,1.0
2005-12-19,24.05,24.9,23.92,24.24,1313000,16.4732691130484,17.0554844455263,16.3842244151401,16.6034113638376,1916902.45471602,0.0,1.0
2005-12-20,24.27,24.61,23.88,24.0,1098200,16.623960140278,16.8568462732691,16.3568260465529,16.4390211523145,1603307.14072287,0.0,1.0
2005-12-21,24.71,24.8,24.35,24.52,638800,16.9253421947371,16.9869885240583,16.6787568774524,16.7951999439479,932610.272713318,0.0,1.0
2005-12-22,24.41,24.89,24.25,24.71,1075600,16.7198544303332,17.0486348533795,16.6102609559844,16.9253421947371,1570312.47547032,0.0,1.0
2005-12-23,24.94,25.19,24.47,24.53,787700,17.0828828141134,17.2541226177834,16.760951983214,16.8020495360947,1149995.47873557,0.0,1.0
2005-12-27,24.9,25.25,24.86,24.99,628100,17.0554844455263,17.2952201706642,17.0280860769391,17.1171307748474,916988.904651274,0.0,1.0
2005-12-28,25.07,25.3,24.95,24.95,597900,17.199325880609,17.3571178611651,17.1169996298841,17.1169996298841,871508.168636971,0.04,1.0
2005-12-29,25.07,25.37,24.94,25.19,426400,17.199325880609,17.4051415074212,17.1101391089904,17.2816521313339,621527.15020372,0.0,1.0
2005-12-30,24.82,25.28,24.74,24.87,446600,17.0278128582655,17.3433968193776,16.9729286911155,17.0621154627342,650970.978613933,0.0,1.0
2006-01-03,25.38,25.4,24.58,25.04,1633000,17.412002028315,17.4257230701025,16.8631603568157,17.1787443179278,2380285.73237025,0.0,1.0
2006-01-04,25.68,25.98,25.37,25.5,1011100,17.6178176551272,17.8236332819395,17.4051415074212,17.4943282790399,1473794.7973053,0.0,1.0
2006-01-05,25.63,25.9,25.35,25.4,756600,17.5835150506585,17.7687491147895,17.3914204656338,17.4257230701025,1102831.71164197,0.0,1.0
2006-01-06,25.48,25.75,25.31,25.45,627200,17.4806072372524,17.6658413013834,17.3639783820588,17.4600256745712,914216.295984458,0.0,1.0
2006-01-09,26.15,26.7,25.55,25.55,1384400,17.940262137133,18.3175907862888,17.5286308835086,17.5286308835086,2017922.57678713,0.0,1.0
2006-01-10,26.47,26.56,25.7,25.9,768300,18.1597988057328,18.2215434937764,17.6315386969147,17.7687491147895,1119885.8102756,0.0,1.0
2006-01-11,26.63,26.63,26.09,26.54,631200,18.2695671400326,18.2695671400326,17.8990990117706,18.207822451989,920046.757055789,0.0,1.0
2006-01-12,26.29,26.63,26.0,26.54,493900,18.0363094296454,18.2695671400326,17.8373543237269,18.207822451989,719916.180782405,0.0,1.0
2006-01-13,26.08,26.47,25.92,26.2,451200,17.8922384908769,18.1597988057328,17.782470156577,17.9745647416018,657676.008845961,0.0,1.0
2006-01-17,25.58,25.96,25.42,25.85,444000,17.5492124461898,17.809912240152,17.4394441118899,17.7344465103208,647181.17891757,0.0,1.0
2006-01-18,25.61,25.99,25.23,25.27,740600,17.569794008871,17.8304938028332,17.3090942149089,17.3365362984838,1079509.86735665,0.0,1.0
2006-01-19,26.03,26.18,25.84,25.98,461200,17.8579358864082,17.9608436998143,17.7275859894271,17.8236332819395,672252.161524284,0.0,1.0
2006-01-20,25.67,26.6,25.3,26.03,761800,17.6109571342335,18.2489855773514,17.3571178611651,17.8579358864082,1110411.31103469,0.0,1.0
2006-01-23,25.37,25.87,25.11,25.69,471000,17.4051415074212,17.7481675521083,17.226767964184,17.624678176021,686536.791149045,0.0,1.0
2006-01-24,26.06,26.1,25.38,25.45,814800,17.8785174490894,17.9059595326643,17.412002028315,17.4600256745712,1187664.92022981,0.0,1.0
2006-01-25,26.27,26.38,26.04,26.1,914000,18.0225883878579,18.0980541176891,17.8647964073019,17.9059595326643,1332260.35479878,0.0,1.0
2006-01-26,25.82,26.32,25.72,26.32,737200,17.7138649476396,18.0568909923267,17.6452597387022,18.0568909923267,1074553.97544602,0.0,1.0
2006-01-27,25.76,25.92,25.54,25.82,571000,17.6727018222771,17.782470156577,17.5217703626148,17.7138649476396,832298.317932282,0.0,1.0
2006-01-30,25.77,25.98,25.62,25.9,612400,17.6795623431709,17.8236332819395,17.5766545297648,17.7687491147895,892643.590020539,0.0,1.0
2006-01-31,25.9,25.99,25.6,25.78,768900,17.7687491147895,17.8304938028332,17.5629334879773,17.6864228640646,1120760.37943631,0.0,1.0
2006-02-01,25.43,26.12,25.3,25.9,773100,17.4463046327837,17.9196805744518,17.3571178611651,17.7687491147895,1126882.3635612,0.0,1.0
2006-02-02,25.96,26.29,25.59,25.6,1411700,17.809912240152,18.0363094296454,17.5560729670835,17.5629334879773,2057715.47359894,0.0,1.0
2006-02-03,25.67,26.1,25.61,25.9,758500,17.6109571342335,17.9059595326643,17.569794008871,17.7687491147895,1105601.18065085,0.0,1.0
2006-02-06,25.2,25.73,24.86,25.57,616400,17.2885126522276,17.6521202595959,17.0552549418404,17.5423519252961,898474.051091871,0.0,1.0
2006-02-07,24.6,25.45,24.53,25.2,663000,16.8768813986032,17.4600256745712,16.828857752347,17.2885126522276,966398.922572856,0.0,1.0
2006-02-08,24.78,24.86,24.05,24.6,794200,17.0003707746905,17.0552549418404,16.4995527494474,16.8768813986032,1157638.04571246,0.0,1.0
2006-02-09,24.76,24.94,24.52,24.78,393200,16.986649732903,17.1101391089904,16.8219972314532,17.0003707746905,573134.323311687,0.0,1.0
2006-02-10,24.94,25.11,24.1,24.75,490000,17.1101391089904,17.226767964184,16.5338553539161,16.9797892120093,714231.481237857,0.0,1.0
2006-02-13,24.6,24.85,24.27,24.84,486400,16.8768813986032,17.0483944209467,16.6504842091097,17.041533900053,708984.066273661,0.0,1.0
2006-02-14,25.21,25.24,24.4,24.68,507500,17.2953731731214,17.3159547358026,16.7396709807284,16.9317655657531,739739.748424924,0.0,1.0
2006-02-15,25.31,25.48,25.06,25.15,512400,17.3639783820588,17.4806072372524,17.1924653597153,17.2542100477589,746882.063237303,0.0,1.0
2006-02-16,25.58,25.68,25.096,25.3,385700,17.5492124461898,17.6178176551272,17.2171632349327,17.3571178611651,562202.208802943,0.0,1.0
2006-02-17,25.35,25.79,25.21,25.64,375100,17.3914204656338,17.6932833849584,17.2953731731214,17.5903755715523,546751.486963918,0.0,1.0
2006-02-21,25.46,26.0,25.17,25.26,910600,17.4668861954649,17.8373543237269,17.2679310895464,17.3296757775901,1327304.46288815,0.0,1.0
2006-02-22,25.72,25.76,25.47,25.6,406400,17.6452597387022,17.6727018222771,17.4737467163587,17.5629334879773,592374.844847072,0.0,1.0
2006-02-23,25.76,26.26,25.57,25.71,967700,17.6727018222771,18.0157278669642,17.5423519252961,17.6383992178084,1410534.29468138,0.0,1.0
2006-02-24,24.96,25.5,24.81,25.5,662600,17.1238601507779,17.4943282790399,17.0209523373717,17.4943282790399,965815.876465722,0.0,1.0
2006-02-27,25.12,25.52,24.96,24.97,436000,17.2336284850777,17.5080493208274,17.1238601507779,17.1307206716716,635520.256774911,0.0,1.0
2006-02-28,24.67,25.35,24.62,25.0,496400,16.9249050448594,17.3914204656338,16.8906024403907,17.1513022343528,723560.218951984,0.0,1.0
2006-03-01,24.99,25.09,24.5,24.57,636600,17.1444417134591,17.2130469223965,16.8082761896658,16.856299835922,927917.879502081,0.0,1.0
2006-03-02,24.3,24.86,23.94,24.8,823300,16.6710657717909,17.0552549418404,16.4240870196163,17.014091816478,1200054.65000639,0.0,1.0
2006-03-03,24.65,25.69,24.36,24.4,1587500,16.9111840030719,17.624678176021,16.7122288971534,16.7396709807284,2313964.23768387,0.0,1.0
2006-03-06,24.23,24.88,24.15,24.4,808200,16.6230421255348,17.0689759836279,16.5681579583848,16.7396709807284,1178044.65946211,0.0,1.0
2006-03-07,24.64,24.87,24.1,24.1,1239700,16.9043234821781,17.0621154627342,16.5338553539161,16.5338553539161,1807005.64753179,0.0,1.0
2006-03-08,24.64,24.85,24.53,24.6,452400,16.9043234821781,17.0483944209467,16.828857752347,16.8768813986032,659425.147167363,0.0,1.0
2006-03-09,24.28,24.74,24.18,24.62,407200,16.6573447300035,16.9729286911155,16.588739521066,16.8906024403907,593540.937061337,0.0,1.0
2006-03-10,24.81,24.83,24.15,24.33,550800,17.0209523373717,17.0346733791592,16.5681579583848,16.6916473344722,802854.489522068,0.0,1.0
2006-03-13,25.05,25.23,24.85,25.04,572000,17.1856048388215,17.3090942149089,17.0483944209467,17.1787443179278,833755.933200113,0.0,1.0
2006-03-14,25.75,25.84,25.06,25.09,738900,17.6658413013834,17.7275859894271,17.1924653597153,17.2130469223965,1077031.92140133,0.0,1.0
2006-03-15,26.1,26.22,25.69,26.07,1164600,17.9059595326643,17.9882857833892,17.624678176021,17.8853779699831,1697538.74091757,0.0,1.0
2006-03-16,26.43,26.83,26.16,26.28,1111400,18.1323567221578,18.4067775579074,17.9471226580268,18.0294489087517,1619993.60866889,0.0,1.0
2006-03-17,26.49,26.71,26.4,26.67,951700,18.1735198475202,18.3244513071826,18.1117751594766,18.2970092236076,1387212.45039606,0.0,1.0
2006-03-20,26.55,26.83,26.41,26.57,707800,18.2146829728827,18.4067775579074,18.1186356803703,18.2284040146702,1031700.08657175,0.0,1.0
2006-03-21,26.24,26.75,26.23,26.56,629100,18.0020068251767,18.3518933907575,17.995146304283,18.2215434937764,916985.764993341,0.0,1.0
2006-03-22,26.29,26.41,26.04,26.24,676200,18.0363094296454,18.1186356803703,17.8647964073019,18.0020068251767,985639.444108246,0.0,1.0
2006-03-23,26.33,26.76,26.3,26.3,890300,18.0637515132204,18.3587539116513,18.0431699505392,18.0431699505392,1297714.87295115,0.0,1.0
2006-03-24,26.05,26.66,26.0,26.36,1439500,17.8716569281956,18.2901487027138,17.8373543237269,18.0843330759016,2098237.17804469,0.0,1.0
2006-03-27,26.79,26.97,26.08,26.08,998200,18.3793354743325,18.5028248504198,17.8922384908769,17.8922384908769,1454991.56035026,0.0,1.0
2006-03-28,26.48,27.13,26.45,26.81,788400,18.1666593266265,18.6125931847197,18.1460777639453,18.39305651612,1149183.87715904,0.0,1.0
2006-03-29,26.43,26.67,26.12,26.45,498900,18.1597988057328,18.3247004974988,17.9468007872017,18.1735406133799,726105.34626834,0.04,1.0
2006-03-30,26.23,26.63,26.1,26.4,743900,18.0223807292611,18.2972168822044,17.9330589795545,18.139186094262,1082681.43333137,0.0,1.0
2006-03-31,26.04,26.45,26.04,26.3,522800,17.891833556613,18.1735406133799,17.891833556613,18.0704770560262,760889.707414489,0.0,1.0
2006-04-03,26.24,26.29,25.98,26.04,1404800,18.0292516330847,18.0636061522026,17.8506081336715,17.891833556613,2044563.62084138,0.0,1.0
2006-04-04,26.68,26.81,26.37,26.42,947500,18.3315714013224,18.420893151029,18.1185733827913,18.1529279019092,1379003.43874374,0.0,1.0
2006-04-05,26.52,27.07,26.44,26.82,681800,18.221636940145,18.5995366504421,18.1666697095564,18.4277640548525,992300.310855393,0.0,1.0
2006-04-06,26.15,26.33,26.0,26.33,884100,17.9674134986724,18.0910897674969,17.8643499413187,18.0910897674969,1286730.27988743,0.0,1.0
2006-04-07,25.47,26.44,25.42,26.1,782400,17.5001920386687,18.1666697095564,17.4658375195508,17.9330589795545,1138714.81844127,0.0,1.0
2006-04-10,25.31,25.59,25.22,25.48,447300,17.3902575774913,17.5826428845517,17.3284194430791,17.5070629424923,651006.056095069,0.0,1.0
2006-04-11,24.92,25.36,24.87,25.36,677200,17.1222923283716,17.4246120966093,17.0879378092536,17.4246120966093,985605.412894207,0.0,1.0
2006-04-12,25.29,25.41,25.03,25.05,404300,17.3765157698442,17.4589666157272,17.197872270431,17.2116140780782,588423.314284005,0.0,1.0
2006-04-13,25.03,25.32,24.98,25.16,316300,17.197872270431,17.3971284813149,17.1635177513131,17.2871940201376,460347.005461368,0.0,1.0
2006-04-17,24.91,25.11,24.77,24.95,417900,17.115421424548,17.2528395010197,17.0192287710178,17.1429050398423,608216.925647504,0.0,1.0
2006-04-18,25.07,25.27,24.87,24.97,942100,17.2253558857253,17.362773962197,17.0879378092536,17.1566468474895,1371144.21070236,0.0,1.0
2006-04-19,25.23,25.51,25.02,25.215,957000,17.3352903469027,17.527675653963,17.1910013666074,17.3249839911673,1392829.85844619,0.0,1.0
2006-04-20,25.73,25.94,25.27,25.29,723400,17.6788355380819,17.8231245183771,17.362773962197,17.3765157698442,1052845.47502609,0.0,1.0
2006-04-21,25.47,25.89,25.31,25.79,497200,17.5001920386687,17.7887699992592,17.3902575774913,17.7200609610234,723631.144847904,0.0,1.0
2006-04-24,25.33,25.92,25.04,25.4,417600,17.4039993851385,17.80938271073,17.2047431742546,17.4520957119036,607780.301867427,0.0,1.0
2006-04-25,25.36,25.44,25.15,25.32,437500,17.4246120966093,17.4795793271979,17.280323116314,17.3971284813149,636743.012612545,0.0,1.0
2006-04-26,26.01,26.58,25.5,25.5,1093100,17.8712208451422,18.2628623630865,17.5208047501394,17.5208047501394,1590911.5133412,0.0,1.0
2006-04-27,26.02,26.4,25.72,25.91,841600,17.8780917489658,18.139186094262,17.6719646342583,17.8025118069064,1224875.2443765,0.0,1.0
2006-04-28,26.08,26.21,25.86,25.86,345400,17.9193171719073,18.0086389216139,17.7681572877885,17.7681572877885,502699.512128854,0.0,1.0
2006-05-01,25.85,26.31,25.76,26.08,877800,17.7612863839649,18.0773479598498,17.6994482495526,17.9193171719073,1277561.18050581,0.0,1.0
2006-05-02,25.79,26.06,25.6,26.06,348900,17.7200609610234,17.9055753642602,17.5895137883753,17.9055753642602,507793.456229754,0.0,1.0
2006-05-03,25.94,26.1,25.77,25.8,476000,17.8231245183771,17.9330589795545,17.7063191533762,17.726931864847,692776.397722452,0.0,1.0
2006-05-04,26.75,26.86,26.2,26.25,1543100,18.3796677280875,18.4552476701469,18.0017680177903,18.0361225369083,2245847.18345695,0.0,1.0
2006-05-05,26.87,27.03,26.66,26.72,1011500,18.4621185739705,18.5720530351478,18.3178295936752,18.3590550166167,1472149.8451602,0.0,1.0
2006-05-08,27.13,27.4,27.0,27.11,814000,18.6407620733837,18.8262764766204,18.5514403236771,18.6270202657365,1184705.8566094,0.0,1.0
2006-05-09,27.19,27.4,27.13,27.21,783700,18.6819874963252,18.8262764766204,18.6407620733837,18.6957293039723,1140606.8548216,0.0,1.0
2006-05-10,27.03,27.16,26.88,26.95,737200,18.5720530351478,18.6613747848544,18.4689894777941,18.5170858045591,1072930.16890964,0.0,1.0
2006-05-11,26.61,27.08,26.479,27.03,429000,18.2834750745573,18.6064075542657,18.1934662344683,18.5720530351478,624372.005510359,0.0,1.0
2006-05-12,26.0,26.65,25.77,26.65,787600,17.8643499413187,18.3109586898516,17.7063191533762,18.3109586898516,1146282.96396261,0.0,1.0
2006-05-15,26.05,26.16,25.78,25.89,572700,17.8987044604366,17.974284402496,17.7131900571998,17.7887699992592,833514.796167325,0.0,1.0
2006-05-16,25.8,26.23,25.65,26.11,478700,17.726931864847,18.0223807292611,17.6238683074932,17.9399298833781,696706.011743144,0.0,1.0
2006-05-17,25.42,25.85,25.36,25.71,904200,17.4658375195508,17.7612863839649,17.4246120966093,17.6650937304347,1315984.0731526,0.0,1.0
2006-05-18,25.5,25.87,25.46,25.58,853100,17.5208047501394,17.7750281916121,17.4933211348451,17.5757719807281,1241612.48927946,0.0,1.0
2006-05-19,25.68,25.88,25.5,25.6,972400,17.644481018964,17.7818990954356,17.5208047501394,17.5895137883753,1415243.21249014,0.0,1.0
2006-05-22,26.76,27.25,26.69,27.0,3399100,18.386538631911,18.7232129192667,18.338442305146,18.5514403236771,4947092.96953442,0.0,1.0
2006-05-23,26.62,27.0,26.59,26.86,1267600,18.2903459783809,18.5514403236771,18.2697332669101,18.4552476701469,1844881.01208608,0.0,1.0
2006-05-24,26.4,26.63,26.23,26.5,1495300,18.139186094262,18.2972168822044,18.0223807292611,18.2078951324979,2176278.46116466,0.0,1.0
2006-05-25,26.69,26.8,26.21,26.4,1355800,18.338442305146,18.4140222472054,18.0086389216139,18.139186094262,1973248.40342877,0.0,1.0
2006-05-26,26.8,27.14,26.68,26.75,555300,18.4140222472054,18.6476329772072,18.3315714013224,18.3796677280875,808190.616922849,0.0,1.0
2006-05-30,26.51,26.83,26.22,26.5,1000800,18.2147660363214,18.4346349586761,18.0155098254375,18.2078951324979,1456576.93033746,0.0,1.0
2006-05-31,27.22,27.3,26.51,26.51,1254300,18.7026002077959,18.7575674383846,18.2147660363214,18.2147660363214,1825524.02450267,0.0,1.0
2006-06-01,28.44,28.5,27.39,27.6,2930700,19.5408504742732,19.5820758972147,18.8194055727968,18.9636945530921,4265377.70757391,0.0,1.0
2006-06-02,28.4,28.72,28.05,28.58,1509500,19.5133668589788,19.7332357813335,19.2728852251534,19.6370431278033,2196945.32008832,0.0,1.0
2006-06-05,28.05,28.52,28.04,28.34,1186500,19.2728852251534,19.5958177048618,19.2660143213298,19.4721414360373,1726847.05020522,0.0,1.0
2006-06-06,28.57,28.73,28.2,28.24,1808800,19.6301722239798,19.7401066851571,19.3759487825071,19.4034323978015,2632550.31134531,0.0,1.0
2006-06-07,29.06,29.25,28.57,28.63,2429500,19.9668465113354,20.0973936839835,19.6301722239798,19.6713976469213,3535924.91232498,0.0,1.0
2006-06-08,28.9,29.1,28.44,28.92,2079400,19.856912050158,19.9943301266297,19.5408504742732,19.8706538578052,3026384.96097493,0.0,1.0
2006-06-09,29.09,29.4,28.8,28.9,1985100,19.9874592228061,20.2004572413372,19.7882030119222,19.856912050158,2889139.55277067,0.0,1.0
2006-06-12,28.66,29.41,28.54,29.35,1997800,19.692010358392,20.2073281451608,19.609559512509,20.1661027222193,2907623.29279393,0.0,1.0
2006-06-13,28.88,29.08,28.42,28.66,1984500,19.8431702425109,19.9805883189825,19.527108666626,19.692010358392,2888266.3052105,0.0,1.0
2006-06-14,29.45,29.48,28.89,28.97,2445200,20.2348117604552,20.2554244719259,19.8500411463345,19.9050083769231,3558774.89014902,0.0,1.0
2006-06-15,30.54,30.67,29.21,29.45,2148200,20.9837402772258,21.0730620269324,20.0699100686891,20.2348117604552,3126517.34787263,0.0,1.0
2006-06-16,30.73,31.46,30.46,30.77,1957300,21.1142874498739,21.6158634289956,20.9287730466372,21.1417710651683,2848679.08248352,0.0,1.0
2006-06-19,30.26,30.86,29.95,30.8,1704700,20.7913549701655,21.2036091995805,20.5783569516344,21.162383776639,2481041.85965853,0.0,1.0
2006-06-20,30.38,30.58,30.24,30.32,1097100,20.8738058160485,21.0112238925202,20.7776131625183,20.832580393107,1596733.16374223,0.0,1.0
2006-06-21,30.9,30.98,30.08,30.35,1602600,21.2310928148749,21.2860600454635,20.667678701341,20.8531931045777,2332444.23317226,0.0,1.0
2006-06-22,30.73,31.11,30.55,30.91,1951500,21.1142874498739,21.3753817951701,20.9906111810494,21.2379637186984,2840237.68940202,0.0,1.0
2006-06-23,30.97,31.09,30.45,30.66,1228100,21.2791891416399,21.361639987523,20.9219021428136,21.0661911231088,1787392.21437593,0.0,1.0
2006-06-26,31.4,31.67,31.02,31.09,1113800,21.5746380060541,21.7601524092908,21.3135436607579,21.361639987523,1621038.55416652,0.0,1.0
2006-06-27,31.2,31.46,31.11,31.35,1192100,21.4372199295824,21.6158634289956,21.3753817951701,21.5402834869361,1734997.36076666,0.0,1.0
2006-06-28,31.47,31.55,31.05,31.3,1320100,21.6502179481135,21.7052550448993,21.361273189988,21.5332641174437,1918851.2143186,0.04,1.0
2006-06-29,31.78,31.82,31.38,31.67,874400,21.8634866981585,21.8910052465514,21.5883012142295,21.787810690078,1270997.27429754,0.0,1.0
2006-06-30,31.85,32.2,31.74,31.87,1091300,21.911644157846,22.1524314562839,21.8359681497656,21.9254034320425,1586275.53229747,0.0,1.0
2006-07-03,32.04,32.15,31.74,31.85,404200,22.0423572627123,22.1180332707928,21.8359681497656,21.911644157846,587530.990703416,0.0,1.0
2006-07-05,31.43,31.79,30.98,31.76,1934400,21.6226993997206,21.8703663352567,21.3131157303005,21.849727423962,2811776.22072412,0.0,1.0
2006-07-06,30.53,30.9,30.46,30.8,2284900,21.0035320608804,21.2580786335147,20.9553746011928,21.1892822625324,3321250.76857554,0.0,1.0
2006-07-07,30.53,30.7,30.0,30.53,2390200,21.0035320608804,21.1204858915502,20.6389112946744,21.0035320608804,3474311.16768754,0.0,1.0
2006-07-10,31.18,31.3,30.73,30.73,1616500,21.450708472265,21.5332641174437,21.1411248028448,21.1411248028448,2349687.89330052,0.0,1.0
2006-07-11,31.31,31.38,30.84,31.08,1325500,21.5401437545419,21.5883012142295,21.2168008109253,21.3819121012827,1926700.46555512,0.0,1.0
2006-07-12,30.55,31.44,30.5438,31.34,1630000,21.0172913350768,21.6295790368188,21.0130259600759,21.5607826658366,2369311.02139181,0.0,1.0
2006-07-13,29.69,30.55,29.56,30.35,1530300,20.4256425446295,21.0172913350768,20.3362072623525,20.8796985931123,2224390.58652508,0.0,1.0
2006-07-14,29.18,29.69,28.79,29.69,1701500,20.07478105262,20.4256425446295,19.8064752057892,20.4256425446295,2473240.92202341,0.0,1.0
2006-07-17,29.35,29.57,28.87,29.19,1315400,20.1917348832898,20.3430868994508,19.861512302575,20.0816606897182,1912019.45861275,0.0,1.0
2006-07-18,28.89,29.2,28.35,29.1,1751600,19.8752715767715,20.0885403268165,19.5037711734673,20.0197439558342,2546064.53071772,0.0,1.0
2006-07-19,29.73,30.06,28.97,29.0,1490800,20.4531610930224,20.6801891172638,19.9303086735573,19.950947584852,2166974.76729503,0.0,1.0
2006-07-20,29.39,29.99,29.39,29.83,913100,20.2192534316827,20.6320316575762,20.2192534316827,20.5219574640046,1327250.24149255,0.0,1.0
2006-07-21,28.85,29.29,28.69,29.27,1190200,19.8477530283786,20.1504570607005,19.737678834807,20.136697786504,1730033.11512916,0.0,1.0
2006-07-24,29.83,30.35,29.05,29.05,2638000,20.5219574640046,20.8796985931123,19.9853457703431,19.9853457703431,3834504.58554085,0.0,1.0
2006-07-25,30.18,30.23,29.45,29.73,1474700,20.7627447624425,20.7971429479336,20.2605312542721,20.4531610930224,2143572.37008987,0.0,1.0
2006-07-26,29.87,30.13,29.75,30.12,1403700,20.5494760123975,20.7283465769514,20.4669203672188,20.7214669398531,2040369.25198017,0.0,1.0
2006-07-27,29.13,30.14,29.1,29.95,1061100,20.0403828671289,20.7352262140496,20.0197439558342,20.6045131091833,1542377.86797475,0.0,1.0
2006-07-28,29.98,30.16,29.25,29.25,1025500,20.625152020478,20.748985488246,20.1229385123076,20.1229385123076,1490630.95241552,0.0,1.0
2006-07-31,30.03,30.44,29.69,29.87,1393200,20.6595502059691,20.9416153269963,20.4256425446295,20.5494760123975,2025106.81902029,0.0,1.0
2006-08-01,30.07,30.08,29.56,29.84,1029500,20.687068754362,20.6939483914602,20.3362072623525,20.5288371011028,1496445.21259072,0.0,1.0
2006-08-02,29.94,30.11,29.65,30.11,1472400,20.5976334720851,20.7145873027549,20.3981239962366,20.7145873027549,2140229.17048914,0.0,1.0
2006-08-03,29.95,30.47,29.34,29.39,2318700,20.6045131091833,20.962254238291,20.1848552461916,20.2192534316827,3370381.26705594,0.0,1.0
2006-08-04,30.05,30.41,29.89,30.16,1385200,20.6733094801656,20.9209764157017,20.563235286594,20.748985488246,2013478.29866989,0.0,1.0
2006-08-07,30.83,30.89,29.92,30.04,1674200,21.2099211738271,21.2511989964164,20.5838741978886,20.6664298430673,2433558.59632771,0.0,1.0
2006-08-08,30.35,31.18,30.28,31.0,1327900,20.8796985931123,21.450708472265,20.8315411334247,21.3268750044969,1930189.02166023,0.0,1.0
2006-08-09,30.05,30.94,30.0,30.7,1092700,20.6733094801656,21.2855971819076,20.6389112946744,21.1204858915502,1588310.52335879,0.0,1.0
2006-08-10,30.58,30.65,30.0,30.07,1116300,21.0379302463715,21.0860877060591,20.6389112946744,20.687068754362,1622614.65839244,0.0,1.0
2006-08-11,31.32,31.37,30.5,30.58,986600,21.5470233916401,21.5814215771312,20.9828931495857,21.0379302463715,1434087.27221175,0.0,1.0
2006-08-14,33.08,33.25,32.0,32.0,3285000,22.7578395209277,22.8747933515975,22.0148387143194,22.0148387143194,4774961.16887858,0.0,1.0
2006-08-15,33.58,33.8,33.09,33.58,1912800,23.1018213758389,23.2531733919999,22.7647191580259,23.1018213758389,2780379.21577807,0.0,1.0
2006-08-16,33.34,33.67,33.1001,33.64,1511900,22.9367100854815,23.1637381097229,22.7716675914951,23.1430991984283,2197644.98971919,0.0,1.0
2006-08-17,33.2,33.6,33.05,33.15,1312000,22.8403951661064,23.1155806500354,22.737200609633,22.8059969806153,1907077.33746383,0.0,1.0
2006-08-18,33.52,33.87,33.22,33.85,1451500,23.0605435532496,23.3013308516874,22.8541544403028,23.287571577491,2109849.66107374,0.0,1.0
2006-08-21,32.68,33.32,32.59,33.32,1372400,22.4826540369987,22.9229508112851,22.4207373031147,22.9229508112851,1994872.66610927,0.0,1.0
2006-08-22,32.63,32.85,32.26,32.58,1387800,22.4482558515076,22.5996078676685,22.1937092788732,22.4138576660164,2017257.56778377,0.0,1.0
2006-08-23,32.2,32.75,31.951,32.73,1008400,22.1524314562839,22.5308114966863,21.9811284925381,22.5170522224898,1465774.99016656,0.0,1.0
2006-08-24,31.39,32.32,31.2,32.27,1635600,21.5951808513277,22.2349871014626,21.4644677464614,22.2005889159715,2377450.98563708,0.0,1.0
2006-08-25,31.35,31.78,31.15,31.44,1387200,21.5676623029348,21.8634866981585,21.4300695609703,21.6295790368188,2016385.42875749,0.0,1.0
2006-08-28,31.65,31.95,31.31,31.36,952000,21.7740514158815,21.9804405288283,21.5401437545419,21.574541940033,1383793.92169632,0.0,1.0
2006-08-29,31.68,31.83,31.3,31.6,932500,21.7946903271762,21.8978848836496,21.5332641174437,21.7396532303904,1355449.40334225,0.0,1.0
2006-08-30,31.59,31.96,31.35,31.74,1108100,21.7327735932922,21.9873201659265,21.5676623029348,21.8359681497656,1610695.42503329,0.0,1.0
2006-08-31,31.18,31.75,31.1,31.74,1079700,21.450708472265,21.8428477868638,21.3956713754792,21.8359681497656,1569414.1777894,0.0,1.0
2006-09-01,31.8,31.85,31.01,31.18,840300,21.8772459723549,21.911644157846,21.3337546415951,21.450708472265,1221430.70630401,0.0,1.0
2006-09-05,32.06,32.25,31.86,32.05,649000,22.0561165369088,22.186829641775,21.9185237949443,22.0492368998105,943363.713425325,0.0,1.0
2006-09-06,31.54,31.92,31.2,31.81,685800,21.6983754078011,21.9598016175336,21.4644677464614,21.8841256094531,996854.907037115,0.0,1.0
2006-09-07,31.35,31.73,31.16,31.5,709400,21.5676623029348,21.8290885126673,21.4369491980685,21.6708568594082,1031159.04207077,0.0,1.0
2006-09-08,31.53,31.66,31.02,31.5,1042500,21.6914957707028,21.7809310529798,21.3406342786934,21.6708568594082,1515341.5581601,0.0,1.0
2006-09-11,31.53,31.69,31.02,31.43,1953800,21.6914957707028,21.8015699642744,21.3406342786934,21.6226993997206,2839975.38257382,0.0,1.0
2006-09-12,32.78,32.93,31.69,31.69,1974500,22.5514504079809,22.6546449644543,21.8015699642744,21.8015699642744,2870064.17898045,0.0,1.0
2006-09-13,33.1,33.46,32.7,32.81,1469000,22.7715987951241,23.0192657306602,22.4964133111951,22.5720893192756,2135287.04934023,0.0,1.0
2006-09-14,32.85,33.17,32.47,32.99,856000,22.5996078676685,22.8197562548117,22.338181657936,22.6959227870437,1244251.67749165,0.0,1.0
2006-09-15,32.5,33.5,32.44,33.4,1507900,22.3588205692306,23.0467842790531,22.3175427466413,22.9779879080709,2191830.729544,0.0,1.0
2006-09-18,32.29,32.6,32.06,32.5,986500,22.2143481901679,22.4276169402129,22.0561165369088,22.3588205692306,1433941.91570737,0.0,1.0
2006-09-19,32.88,33.05,32.17,32.28,1376300,22.6202467789632,22.737200609633,22.1317925449892,22.2074685530697,2000541.56978009,0.0,1.0
2006-09-20,33.47,33.5,32.79,32.8,1175200,23.0261453677584,23.0467842790531,22.5583300450792,22.5652096821774,1708229.63947218,0.0,1.0
2006-09-21,32.19,33.545,32.02,33.46,958100,22.1455518191857,23.0777426459951,22.0285979885159,23.0192657306602,1392660.66846349,0.0,1.0
2006-09-22,32.04,32.43,31.67,32.14,958000,22.0423572627123,22.3106631095431,21.787810690078,22.1111536336945,1392515.31195911,0.0,1.0
2006-09-25,33.3,33.4,32.12,32.21,1307900,22.9091915370886,22.9779879080709,22.0973943594981,22.1593110933821,1901117.72078426,0.0,1.0
2006-09-26,33.04,33.25,32.66,33.09,1440400,22.7303209725348,22.8747933515975,22.4688947628022,22.7647191580259,2093715.08908758,0.0,1.0
2006-09-27,33.17,33.4,32.8,33.02,1481900,22.8472748032046,23.0056972694312,22.5924212705792,22.7439558034916,2151443.5933123,0.04,1.0
2006-09-28,33.44,33.549,32.45,33.1,1532500,23.033249002688,23.1083274758128,22.3513436045821,22.7990592700052,2224905.39628254,0.0,1.0
2006-09-29,32.73,33.54,32.66,33.54,801900,22.5442057373798,23.10212833583,22.4959902041803,23.10212833583,1164209.87750667,0.0,1.0
2006-10-02,32.71,33.07,32.28,32.63,515800,22.5304298707514,22.7783954700626,22.2342487382407,22.4753264042378,748845.809724327,0.0,1.0
2006-10-03,32.94,33.09,32.43,32.83,762500,22.688852336978,22.792171336691,22.3375677379537,22.6130850705218,1107008.39456146,0.0,1.0
2006-10-04,33.63,33.7,32.59,32.85,1017800,23.1641197356578,23.2123352688573,22.4477746709809,22.6268609371502,1477656.58227496,0.0,1.0
2006-10-05,31.15,32.25,30.03,31.51,6019700,21.455912273736,22.2135849382981,20.6844637425455,21.7038778730472,8739486.46916933,0.0,1.0
2006-10-06,30.49,30.9,30.23,30.9,1710400,21.0013086749987,21.283713940881,20.8222224088295,21.283713940881,2483183.15810875,0.0,1.0
2006-10-09,30.08,30.21,29.89,30.1,1990900,20.7189034091165,20.8084465422011,20.5880326761467,20.7326792757449,2890417.06587857,0.0,1.0
2006-10-10,30.14,30.47,29.87,30.22,1325600,20.7602310090017,20.9875328083703,20.5742568095183,20.8153344755153,1924525.0201058,0.0,1.0
2006-10-11,30.08,30.3,29.85,29.98,1009000,20.7189034091165,20.8704379420289,20.5604809428899,20.6500240759745,1464880.616541,0.0,1.0
2006-10-12,30.47,30.69,30.07,30.07,1060400,20.9875328083703,21.1390673412828,20.7120154758023,20.7120154758023,1539503.8709416,0.0,1.0
2006-10-13,30.27,30.56,30.14,30.56,1276500,20.8497741420863,21.0495242081982,20.7602310090017,21.0495242081982,1853240.93856748,0.0,1.0
2006-10-16,30.43,30.68,30.05,30.18,631700,20.9599810751135,21.1321794079686,20.6982396091739,20.7877827422585,917111.085697672,0.0,1.0
2006-10-17,30.05,30.43,29.9,30.43,1157200,20.6982396091739,20.9599810751135,20.5949206094609,20.9599810751135,1680039.49401511,0.0,1.0
2006-10-18,30.34,30.5,29.95,30.08,946300,20.8979896752857,21.0081966083129,20.6293602760319,20.7189034091165,1373851.86068657,0.0,1.0
2006-10-19,30.22,30.44,30.06,30.39,848500,20.8153344755153,20.9668690084277,20.7051275424881,20.9324293418567,1231864.42332511,0.0,1.0
2006-10-20,30.53,30.97,30.25,30.5,1340200,21.0288604082555,21.3319294740804,20.8359982754579,21.0081966083129,1945721.50870986,0.0,1.0
2006-10-23,31.21,31.23,30.36,30.36,956500,21.4972398736212,21.5110157402496,20.9117655419141,20.9117655419141,1388660.36642365,0.0,1.0
2006-10-24,31.21,31.35,30.81,31.11,914200,21.4972398736212,21.59367094002,21.2217225410532,21.4283605404792,1327248.62204339,0.0,1.0
2006-10-25,30.57,31.51,30.56,31.08,775400,21.0564121415124,21.7038778730472,21.0495242081982,21.4076967405366,1125736.798876,0.0,1.0
2006-10-26,31.24,31.3,30.57,30.75,580900,21.5179036735638,21.559231273449,21.0564121415124,21.180394941168,843358.919869839,0.0,1.0
2006-10-27,30.46,31.09,30.4,31.09,888400,20.9806448750561,21.4145846738508,20.9393172751709,21.4145846738508,1289791.8134143,0.0,1.0
2006-10-30,30.71,30.8,30.22,30.25,844600,21.1528432079112,21.214834607739,20.8153344755153,20.8359982754579,1226202.34760211,0.0,1.0
2006-10-31,30.17,30.6807,30.05,30.61,1246100,20.7808948089443,21.1326615633006,20.6982396091739,21.0839638747692,1809105.78421382,0.0,1.0
2006-11-01,29.78,30.36,29.64,30.13,1295300,20.5122654096905,20.9117655419141,20.4158343432917,20.7533430756875,1880535.04718093,0.0,1.0
2006-11-02,29.29,29.63,28.9,29.45,1683700,20.1747566772946,20.4089464099775,19.9061272780408,20.2849636103218,2444419.7166205,0.0,1.0
2006-11-03,28.74,29.38,28.4,29.2,1296700,19.7959203450136,20.2367480771224,19.5617306123307,20.1127652774668,1882567.58718406,0.0,1.0
2006-11-06,29.2,29.31,28.91,28.92,904900,20.1127652774668,20.188532543923,19.913015211355,19.9199031446692,1313746.74916546,0.0,1.0
2006-11-07,29.3,29.62,29.03,29.2,638500,20.1816446106088,20.4020584766633,19.9956704111254,20.1127652774668,926983.422855728,0.0,1.0
2006-11-08,29.42,29.65,28.89,29.01,896600,20.2642998103792,20.4227222766059,19.8992393447266,19.981894544497,1301696.69057548,0.0,1.0
2006-11-09,29.32,29.74,29.22,29.43,1109600,20.1954204772372,20.4847136764337,20.1265411440952,20.2711877436934,1610933.13390872,0.0,1.0
2006-11-10,30.01,30.06,29.19,29.41,833300,20.6706878759171,20.7051275424881,20.1058773441526,20.257411877065,1209796.84614828,0.0,1.0
2006-11-13,29.21,29.76,29.18,29.7,1245100,20.119653210781,20.4984895430621,20.0989894108384,20.4571619431769,1807653.96992587,0.0,1.0
2006-11-14,35.59,35.75,32.0,32.0,8235200,24.5141546652412,24.6243615982685,22.0413866054431,22.0413866054431,11955981.0241214,0.0,1.0
2006-11-15,36.0,36.47,35.48,35.6,3160500,24.7965599311235,25.1202927968909,24.438387398785,24.5210425985554,4588459.05706425,0.0,1.0
2006-11-16,36.09,36.26,35.8,35.8,1733600,24.8585513309513,24.9756461972927,24.6588012648395,24.6588012648395,2516865.24958917,0.0,1.0
2006-11-17,35.8,36.11,35.71,36.04,1372900,24.6588012648395,24.8723271975797,24.5968098650116,24.8241116643803,1993195.8359258,0.0,1.0
2006-11-20,35.81,36.2,35.63,35.94,1099100,24.6656891981537,24.9343185974075,24.541706398498,24.7552323312383,1595689.08388524,0.0,1.0
2006-11-21,35.62,36.19,35.08,36.0,1577300,24.5348184651838,24.9274306640933,24.162870066217,24.7965599311235,2289946.67638268,0.0,1.0
2006-11-22,35.89,36.09,35.5,35.79,831800,24.7207926646673,24.8585513309513,24.4521632654134,24.6519133315253,1207619.12471635,0.0,1.0
2006-11-24,35.81,36.05,35.12,35.8,377300,24.6656891981537,24.8309995976945,24.1904217994738,24.6588012648395,547769.530843328,0.0,1.0
2006-11-27,34.86,36.05,34.74,35.65,1434700,24.0113355333046,24.8309995976945,23.9286803335342,24.5554822651264,2082917.95892108,0.0,1.0
2006-11-28,34.94,35.31,34.68,34.95,1230100,24.0664389998182,24.3212925324436,23.8873527336489,24.0733269331324,1785876.75560662,0.0,1.0
2006-11-29,35.56,35.89,34.9,35.04,1905800,24.4934908652986,24.7207926646673,24.0388872665614,24.1353183329602,2766867.66997407,0.0,1.0
2006-11-30,35.57,35.66,34.4,34.89,1960400,24.5003787986128,24.5623701984406,23.6944906008513,24.0319993332472,2846136.73009611,0.0,1.0
2006-12-01,35.7,35.99,34.72,35.78,2154000,24.5899219316974,24.7896719978093,23.9149044669057,24.6450253982111,3127207.97624313,0.0,1.0
2006-12-04,35.9,35.99,35.16,35.66,1563000,24.7276805979815,24.7896719978093,24.2179735327306,24.5623701984406,2269185.73206499,0.0,1.0
2006-12-05,35.87,36.15,35.58,35.82,1228200,24.7070167980389,24.8998789308365,24.507266731927,24.6725771314679,1783118.30845952,0.0,1.0
2006-12-06,35.53,35.87,35.22,35.87,949100,24.472827065356,24.7070167980389,24.2593011326158,24.7070167980389,1377916.94069283,0.0,1.0
2006-12-07,34.68,35.6,34.58,35.6,1315400,23.8873527336489,24.5210425985554,23.8184734005069,24.5210425985554,1909716.51436872,0.0,1.0
2006-12-08,34.8,35.14,34.75,34.8,862900,23.9700079334194,24.2041976661022,23.9355682668484,23.9700079334194,1252770.54907158,0.0,1.0
2006-12-11,34.85,35.0,34.6,34.9,857100,24.0044475999904,24.1077665997034,23.8322492671353,24.0388872665614,1244350.02620148,0.0,1.0
2006-12-12,34.24,35.28,34.19,34.695,1209600,23.5842836678241,24.300628732501,23.5498440012531,23.8976846336202,1756114.56270366,0.0,1.0
2006-12-13,34.37,34.63,33.89,34.31,1034000,23.6738268009087,23.8529130670779,23.3432060018271,23.6324992010235,1501175.97373974,0.0,1.0
2006-12-14,34.89,34.93,34.35,34.35,973800,24.0319993332472,24.059551066504,23.6600509342803,23.6600509342803,1413776.75360518,0.0,1.0
2006-12-15,35.04,36.09,34.95,35.415,1886300,24.1353183329602,24.8585513309513,24.0733269331324,24.3936158322427,2738557.29135905,0.0,1.0
2006-12-18,34.96,35.44,34.91,35.1,869800,24.0802148664466,24.4108356655282,24.0457751998756,24.1766459328454,1262788.06765843,0.0,1.0
2006-12-19,35.03,35.12,34.23,34.67,977100,24.128430399646,24.1904217994738,23.5773957345099,23.8804648003347,1418567.74075541,0.0,1.0
2006-12-20,35.05,35.36,34.96,35.03,770500,24.1422062662744,24.3557321990146,24.0802148664466,24.128430399646,1118622.90886505,0.0,1.0
2006-12-21,35.1,35.31,34.94,35.06,1304000,24.1766459328454,24.3212925324436,24.0664389998182,24.1490941995886,1893165.83148609,0.0,1.0
2006-12-22,35.2,35.35,34.81,35.02,570400,24.2455252659874,24.3488442657004,23.9768958667336,24.1215424663318,828114.869846369,0.0,1.0
2006-12-26,34.66,35.13,34.56,35.13,882600,23.8735768670205,24.197309732788,23.8046975338785,24.197309732788,1281371.29054419,0.0,1.0
2006-12-27,34.98,35.08,34.37,34.8,593800,24.1215424663318,24.1905005637198,23.7008980722648,23.9974178910333,861102.64420245,0.04,1.0
2006-12-28,35.04,35.31,34.85,35.04,555000,24.1629173247646,24.3491041877123,24.0318969397273,24.1629173247646,804836.590657393,0.0,1.0
2006-12-29,34.97,35.44,34.89,34.97,729000,24.114646656593,24.4387497143167,24.0594801786826,24.114646656593,1057163.73799863,0.0,1.0
2007-01-03,34.38,35.78,34.18,35.29,1657500,23.7077938820036,24.673207245436,23.5698776872276,24.3353125682347,2403633.60182816,0.0,1.0
2007-01-04,33.97,34.88,33.12,33.5,2347500,23.4250656827127,24.0525843689438,22.8389218549145,23.100962624989,3404241.25507789,0.0,1.0
2007-01-05,33.31,33.92,33.08,33.76,1691200,22.9699422399517,23.3905866340187,22.8113386159593,23.2802536781979,2452503.85967529,0.0,1.0
2007-01-08,33.22,33.3,32.78,33.2,1998700,22.9078799523025,22.9630464302129,22.6044643237952,22.8940883328249,2898426.83558006,0.0,1.0
2007-01-09,33.94,34.05,33.23,33.47,1498100,23.4043782534963,23.4802321606231,22.9147757620413,23.0802751957726,2172478.73236728,0.0,1.0
2007-01-10,33.93,34.12,33.65,33.76,1041000,23.3974824437575,23.5285028287947,23.204399771071,23.2802536781979,1509612.41598981,0.0,1.0
2007-01-11,34.51,34.7,34.0,34.1,774100,23.7974394086081,23.9284597936453,23.4457531119291,23.5147112093171,1122565.77446466,0.0,1.0
2007-01-12,34.7,34.85,34.32,34.6,1171100,23.9284597936453,24.0318969397273,23.6664190235708,23.8595016962573,1698277.71408806,0.0,1.0
2007-01-16,34.22,34.64,34.11,34.61,822800,23.5974609261828,23.8870849352125,23.5216070190559,23.8663975059961,1193188.37259982,0.0,1.0
2007-01-17,33.66,34.19,33.53,34.09,1000300,23.2112955808098,23.5767734969664,23.1216500542054,23.5078153995783,1450591.06600827,0.0,1.0
2007-01-18,33.83,34.07,33.46,33.74,888200,23.3285243463695,23.4940237801007,23.0733793860338,23.2664620587202,1288028.57625567,0.0,1.0
2007-01-19,34.28,34.28,33.64,34.25,1141100,23.6388357846156,23.6388357846156,23.1975039613322,23.6181483553992,1654773.03351198,0.0,1.0
2007-01-22,33.6,34.47,33.48,34.47,1032900,23.169920722377,23.7698561696528,23.0871710055114,23.7698561696528,1497866.15223427,0.0,1.0
2007-01-23,33.95,34.15,33.45,33.52,908800,23.4112740632351,23.5491902580112,23.066483576295,23.1147542444666,1317901.79025124,0.0,1.0
2007-01-24,34.25,34.28,33.9,33.97,740500,23.6181483553992,23.6388357846156,23.3767950145411,23.4250656827127,1073840.53221946,0.0,1.0
2007-01-25,33.36,34.2,33.19,34.16,1179700,23.0044212886457,23.5836693067052,22.8871925230861,23.55608606775,1710749.05585321,0.0,1.0
2007-01-26,33.18,33.35,33.1,33.3,1185000,22.8802967133473,22.9975254789069,22.8251302354369,22.9630464302129,1718434.88275497,0.0,1.0
2007-01-29,33.44,33.87,33.25,33.33,1182000,23.0595877665562,23.3561075853247,22.9285673815189,22.9837338594293,1714084.41469736,0.0,1.0
2007-01-30,33.65,33.83,33.47,33.52,999200,23.204399771071,23.3285243463695,23.0802751957726,23.1147542444666,1448995.89438715,0.0,1.0
2007-01-31,34.34,34.53,33.49,33.5,833300,23.6802106430484,23.8112310280857,23.0940668152502,23.100962624989,1208415.01080145,0.0,1.0
2007-02-01,34.89,35.0,34.25,34.4,998600,24.0594801786826,24.1353340858094,23.6181483553992,23.7215855014812,1448125.80077562,0.0,1.0
2007-02-02,34.98,35.2,34.78,34.91,854700,24.1215424663318,24.2732502805854,23.9836262715557,24.0732717981602,1239448.34961238,0.0,1.0
2007-02-05,34.8,35.12,34.75,34.98,795300,23.9974178910333,24.218083802675,23.9629388423393,24.1215424663318,1153309.08207176,0.0,1.0
2007-02-06,35.22,35.27,34.83,34.89,590500,24.287041900063,24.3215209487571,24.0181053202497,24.0594801786826,856317.129339084,0.0,1.0
2007-02-07,34.9,35.42,34.84,35.21,800100,24.0663759884214,24.4249580948391,24.0250011299885,24.2801460903242,1160269.83096393,0.0,1.0
2007-02-08,35.51,35.69,34.451,34.65,1622700,24.4870203824883,24.6111449577868,23.7567541311491,23.8939807449513,2353168.17235992,0.0,1.0
2007-02-09,35.07,35.68,34.82,35.4,1045100,24.183604753981,24.604249148048,24.0112095105109,24.4111664753615,1515558.05566854,0.0,1.0
2007-02-12,34.63,35.19,34.63,35.0,904100,23.8801891254737,24.2663544708466,23.8801891254737,24.1353340858094,1311086.05696099,0.0,1.0
2007-02-13,35.36,35.38,34.63,34.7,627400,24.3835832364063,24.3973748558839,23.8801891254737,23.9284597936453,909827.886447654,0.0,1.0
2007-02-14,35.39,35.5,35.0428,35.3,555300,24.4042706656227,24.4801245727495,24.1648481514915,24.3422083779735,805271.637463154,0.0,1.0
2007-02-15,35.65,35.72,35.25,35.44,681100,24.5835617188316,24.6318323870032,24.3077293292795,24.4387497143167,987701.264678828,0.0,1.0
2007-02-16,35.37,35.7,35.12,35.6,757300,24.3904790461451,24.6180407675256,24.218083802675,24.5490826701375,1098203.15334206,0.0,1.0
2007-02-20,35.82,36.1,35.41,35.46,823700,24.7007904843912,24.8938731570777,24.4180622851003,24.4525413337943,1194493.51301711,0.0,1.0
2007-02-21,35.54,35.8,35.31,35.64,707000,24.5077078117047,24.6869988649136,24.3491041877123,24.5766659090928,1025260.30557618,0.0,1.0
2007-02-22,35.12,35.66,34.72,35.66,795800,24.218083802675,24.5904575285704,23.9422514131229,24.5904575285704,1154034.16008136,0.0,1.0
2007-02-23,35.0,35.39,34.71,35.13,770600,24.1353340858094,24.4042706656227,23.9353556033841,24.2249796124138,1117490.22839745,0.0,1.0
2007-02-26,34.97,35.24,34.74,35.1,896800,24.114646656593,24.3008335195406,23.9560430326005,24.2042921831974,1300499.91802081,0.0,1.0
2007-02-27,32.95,34.05,32.95,34.0,2033100,22.7216930893548,23.4802321606231,22.7216930893548,23.4457531119291,2948312.20264063,0.0,1.0
2007-02-28,33.41,34.28,32.9,33.26,2406300,23.0389003373398,23.6388357846156,22.6872140406608,22.9354631912577,3489510.42900699,0.0,1.0
2007-03-01,33.14,33.44,32.32,32.899,1629100,22.8527134743921,23.0595877665562,22.2872570758103,22.6865244596869,2362449.17088281,0.0,1.0
2007-03-02,32.45,33.51,32.39,33.0,1011900,22.3769026024147,23.1078584347278,22.3355277439819,22.7561721380488,1467412.87583102,0.0,1.0
2007-03-05,31.7,32.41,31.55,32.31,1294900,21.8597168720045,22.3493193634595,21.7562797259225,22.2803612660715,1877807.02926533,0.0,1.0
2007-03-06,31.98,32.27,31.66,32.0,1034500,22.052799544691,22.2527780271163,21.8321336330493,22.0665911641686,1500186.401865,0.0,1.0
2007-03-07,31.99,32.37,31.83,31.88,1090300,22.0596953544298,22.3217361245043,21.9493623986089,21.9838414473029,1581105.1077365,0.0,1.0
2007-03-08,32.6,32.68,31.45,31.76,2095000,22.4803397484967,22.5355062264072,21.6873216285344,21.9010917304373,3038076.86022926,0.0,1.0
2007-03-09,33.05,33.09,32.44,32.85,1491300,22.7906511867429,22.8182344256981,22.3700067926759,22.6527349919668,2162617.6714367,0.0,1.0
2007-03-12,32.31,33.23,31.72,33.06,2578000,22.2803612660715,22.9147757620413,21.8735084914821,22.7975469964817,3738502.21750407,0.0,1.0
2007-03-13,32.24,32.67,31.99,32.22,2161200,22.2320905978998,22.5286104166684,22.0596953544298,22.2182989784222,3134077.18870047,0.0,1.0
2007-03-14,31.8,32.25,30.7,32.14,1849500,21.9286749693925,22.2389864076386,21.1701358981242,22.1631325005118,2682063.55751505,0.0,1.0
2007-03-15,32.1,32.29,31.74,31.74,1321400,22.1355492615566,22.2665696465939,21.8873001109597,21.8873001109597,1916236.1637742,0.0,1.0
2007-03-16,32.28,32.54,32.0,32.1,1726400,22.2596738368551,22.4389648900639,22.0665911641686,22.1355492615566,2503549.35155121,0.0,1.0
2007-03-19,32.73,32.84,32.28,32.42,803900,22.5699852751012,22.645839182228,22.2596738368551,22.3562151731983,1165780.4238369,0.0,1.0
2007-03-20,32.93,33.07,32.47,32.73,986900,22.7079014698772,22.8044428062205,22.3906942218923,22.5699852751012,1431158.97535096,0.0,1.0
2007-03-21,33.52,33.56,32.78,32.94,1157500,23.1147542444666,23.1423374834218,22.6044643237952,22.714797279616,1678555.59222691,0.0,1.0
2007-03-22,33.51,33.65,33.06,33.43,695200,23.1078584347278,23.204399771071,22.7975469964817,23.0526919568174,1008148.46454958,0.0,1.0
2007-03-23,33.72,33.82,33.39,33.4,457100,23.2526704392426,23.3216285366307,23.0251087178622,23.032004527601,662866.316377469,0.0,1.0
2007-03-26,33.54,33.74,33.0,33.65,687900,23.1285458639442,23.2664620587202,22.7561721380488,23.204399771071,997562.325609407,0.0,1.0
2007-03-27,33.17,33.44,32.9,33.44,928200,22.8734009036085,23.0595877665562,22.6872140406608,23.0595877665562,1346034.81702377,0.0,1.0
2007-03-28,33.05,33.17,32.66,32.89,674300,22.8182344256981,22.901084293507,22.5489723553192,22.7077679352862,976658.166632811,0.04,1.0
2007-03-29,32.91,33.3,32.51,33.2199,756600,22.7215762465877,22.9908383169666,22.4454100205581,22.9355360302042,1095861.73642946,0.0,1.0
2007-03-30,32.73,33.2,32.43,32.88,691300,22.5973014448744,22.9217967604592,22.3901767753521,22.7008637796355,1001281.01823115,0.0,1.0
2007-04-02,32.88,33.01,32.53,32.8,627800,22.7008637796355,22.7906178030951,22.4592183318596,22.6456305344296,909307.425496187,0.0,1.0
2007-04-03,33.22,33.57,32.88,33.12,880100,22.9356050717607,23.1772505195366,22.7008637796355,22.8665635152533,1274739.51127619,0.0,1.0
2007-04-04,32.99,33.27,32.66,33.27,917400,22.7768094917936,22.9701258500144,22.5489723553192,22.9701258500144,1328764.94448902,0.0,1.0
2007-04-05,33.2,33.29,32.92,33.0,769500,22.9217967604592,22.9839341613158,22.7284804022384,22.7837136474444,1114546.13558349,0.0,1.0
2007-04-09,33.39,33.59,33.12,33.22,994800,23.0529757178233,23.1910588308381,22.8665635152533,22.9356050717607,1440871.3394132,0.0,1.0
2007-04-10,33.27,33.57,33.12,33.3,1262200,22.9701258500144,23.1772505195366,22.8665635152533,22.9908383169666,1828174.31102467,0.0,1.0
2007-04-11,33.14,33.41,32.94,33.24,1383700,22.8803718265547,23.0667840291247,22.7422887135399,22.9494133830621,2004155.27980102,0.0,1.0
2007-04-12,34.59,34.8,32.7,33.2,2468800,23.8814743959121,24.0264616645777,22.5765889779221,22.9217967604592,3575817.41329244,0.0,1.0
2007-04-13,34.53,34.73,34.23,34.73,1298600,23.8400494620077,23.9781325750225,23.6329247924855,23.9781325750225,1880896.18150581,0.0,1.0
2007-04-16,35.56,35.63,34.63,34.63,2312400,24.551177494034,24.5995065835892,23.9090910185151,23.9090910185151,3349287.17858774,0.0,1.0
2007-04-17,35.6,35.88,35.43,35.57,1429000,24.578794116637,24.7721104748577,24.4614234705744,24.5580816496847,2069767.9372954,0.0,1.0
2007-04-18,35.32,35.47,35.09,35.35,1453000,24.3854777584162,24.4890400931773,24.2266821784492,24.4061902253684,2104529.61014011,0.0,1.0
2007-04-19,35.41,35.51,35.03,35.2,1373700,24.4476151592729,24.5166567157803,24.1852572445447,24.3026278906073,1989671.24944905,0.0,1.0
2007-04-20,35.61,36.07,35.39,35.81,1669100,24.5856982722877,24.9032894322218,24.4338068479714,24.7237813853025,2417529.50604601,0.0,1.0
2007-04-23,35.31,35.86,35.12,35.53,1371100,24.3785736027655,24.7583021635562,24.2473946454014,24.5304650270818,1985905.40155754,0.0,1.0
2007-04-24,34.87,35.18,34.33,35.18,1542600,24.0747907541329,24.2888195793058,23.7019663489929,24.2888195793058,2234306.52209369,0.0,1.0
2007-04-25,35.03,35.44,34.83,35.01,1588000,24.1852572445447,24.4683276262251,24.0471741315299,24.1714489332433,2300064.0198916,0.0,1.0
2007-04-26,35.22,35.67,34.94,34.99,1052200,24.3164362019088,24.6271232061921,24.1231198436881,24.1576406219418,1524009.67363346,0.0,1.0
2007-04-27,35.5,35.63,34.95,35.14,1165000,24.5097525601295,24.5995065835892,24.1300239993388,24.2612029567029,1687389.5360036,0.0,1.0
2007-04-30,34.63,35.65,34.55,35.65,862400,23.9090910185151,24.6133148948907,23.8538577733092,24.6133148948907,1249102.77755322,0.0,1.0
2007-05-01,34.16,34.58,33.73,34.51,1900200,23.5845957029303,23.8745702402614,23.2877170099484,23.8262411507062,2752255.44747986,0.0,1.0
2007-05-02,34.65,35.18,34.231,34.35,1239600,23.9228993298166,24.2888195793058,23.6336152080506,23.7157746602944,1795440.40242924,0.0,1.0
2007-05-03,34.87,35.189,34.32,34.7,1386200,24.0747907541329,24.2950333193915,23.6950621933421,23.9574201080703,2007776.287389,0.0,1.0
2007-05-04,35.1,35.18,34.37,34.91,1511600,24.2335863340999,24.2888195793058,23.7295829715958,24.1024073767358,2189406.02800261,0.0,1.0
2007-05-07,35.27,35.47,35.03,35.13,1207400,24.3509569801625,24.4890400931773,24.1852572445447,24.2542988010521,1748801.82469592,0.0,1.0
2007-05-08,35.07,35.32,34.74,35.13,1303100,24.2128738671477,24.3854777584162,23.9850367306733,24.2542988010521,1887413.9951642,0.0,1.0
2007-05-09,35.09,35.37,34.7,34.94,1226500,24.2266821784492,24.4199985366699,23.9574201080703,24.1231198436881,1776466.32266816,0.0,1.0
2007-05-10,35.6,36.28,34.53,34.72,2940400,24.578794116637,25.0482767008873,23.8400494620077,23.9712284193718,4258884.28469096,0.0,1.0
2007-05-11,35.0,35.72,34.69,35.58,1774500,24.1645447775925,24.6616439844458,23.9505159524195,24.5649858053355,2570191.1859557,0.0,1.0
2007-05-14,35.15,35.51,34.86,35.14,1241800,24.2681071123536,24.5166567157803,24.0678865984821,24.2612029567029,1798626.88910667,0.0,1.0
2007-05-15,35.19,35.78,35.02,35.15,1555700,24.2957237349566,24.7030689183503,24.178353088894,24.2681071123536,2253280.60185476,0.0,1.0
2007-05-16,35.07,35.26,34.46,35.2,1305500,24.2128738671477,24.3440528245118,23.7917203724525,24.3026278906073,1890890.16244867,0.0,1.0
2007-05-17,35.52,35.66,35.07,35.11,1315000,24.523560871431,24.6202190505414,24.2128738671477,24.2404904897507,1904649.99128303,0.0,1.0
2007-05-18,38.1,38.65,35.75,35.9,5027900,26.3048330293221,26.6845615901129,24.6823564513981,24.7859187861592,7282425.62066309,0.0,1.0
2007-05-21,39.9,40.56,38.25,38.5,6771200,27.5475810464555,28.0032553194044,26.4083953640832,26.5809992553518,9807426.63192064,0.0,1.0
2007-05-22,39.65,40.1,39.14,39.57,2623900,27.3749771551869,27.6856641594703,27.0228652169992,27.319743909981,3800464.72405137,0.0,1.0
2007-05-23,37.05,39.1,36.55,37.53,6334300,25.5798966859944,26.9952485943962,25.2346889034573,25.9112961572299,9174619.34584341,0.0,1.0
2007-05-24,35.88,37.22,35.69,37.2,3134500,24.7721104748577,25.6972673320569,24.6409315174936,25.6834590207555,4540019.31382256,0.0,1.0
2007-05-25,35.24,36.01,35.16,36.01,2934000,24.3302445132103,24.8618644983173,24.2750112680044,24.8618644983173,4249614.50526571,0.0,1.0
2007-05-29,35.5,36.08,35.28,35.34,2566300,24.5097525601295,24.9101935878725,24.3578611358133,24.3992860697177,3717036.70922407,0.0,1.0
2007-05-30,35.37,35.51,35.03,35.19,1941800,24.4199985366699,24.5166567157803,24.1852572445447,24.2957237349566,2812509.01374403,0.0,1.0
2007-05-31,36.3,36.49,34.89,35.265,4157100,25.0620850121888,25.1932639695529,24.0885990654344,24.3475049023371,6021156.25761421,0.0,1.0
2007-06-01,37.27,37.92,36.3,36.49,3133000,25.7317881103107,26.1805582276088,25.0620850121888,25.1932639695529,4537846.70926975,0.0,1.0
2007-06-04,36.77,37.22,36.25,37.2,3023400,25.3865803277736,25.6972673320569,25.0275642339351,25.6834590207555,4379101.73661226,0.0,1.0
2007-06-05,36.03,36.64,35.76,36.48,2826000,24.8756728096188,25.296826304314,24.6892606070488,25.1863598139021,4093186.97746452,0.0,1.0
2007-06-06,35.06,35.8659,34.94,35.8659,3334500,24.205969711497,24.7623756153902,24.1231198436881,24.7623756153902,4829699.92086179,0.0,1.0
2007-06-07,34.71,35.88,34.66,35.25,2631700,23.964324263721,24.7721104748577,23.9298034854673,24.337148668861,3811762.2677259,0.0,1.0
2007-06-08,35.37,35.48,34.57,34.77,2611500,24.4199985366699,24.4959442488281,23.8676660846107,24.0057491976255,3782504.52641494,0.0,1.0
2007-06-11,34.76,35.03,34.57,34.85,2782800,23.9988450419747,24.1852572445447,23.8676660846107,24.0609824428314,4030615.96634405,0.0,1.0
2007-06-12,34.18,34.8,34.12,34.61,2222600,23.5984040142318,24.0264616645777,23.5569790803273,23.8952827072136,3219220.58602712,0.0,1.0
2007-06-13,33.94,34.7,33.52,34.46,2411200,23.432704278614,23.9574201080703,23.1427297412829,23.7917203724525,3492389.39846513,0.0,1.0
2007-06-14,34.34,34.41,33.38,33.88,2578300,23.7088705046436,23.7571995941988,23.0460715621725,23.3912793447096,3734417.54564642,0.0,1.0
2007-06-15,34.86,35.24,34.6,34.78,2959000,24.0678865984821,24.3302445132103,23.8883785515629,24.0126533532762,4285824.58114563,0.0,1.0
2007-06-18,34.9,35.14,34.71,34.79,1833600,24.0955032210851,24.2612029567029,23.964324263721,24.019557508927,2655791.80533579,0.0,1.0
2007-06-19,35.38,35.5,34.25,34.7,2522700,24.4269026923207,24.5097525601295,23.646733103787,23.9574201080703,3653886.3368895,0.0,1.0
2007-06-20,34.91,35.76,34.85,35.5,1973100,24.1024073767358,24.6892606070488,24.0609824428314,24.5097525601295,2857844.02874567,0.0,1.0
2007-06-21,34.38,34.76,34.01,34.73,1639700,23.7364871272466,23.9988450419747,23.4810333681692,23.9781325750225,2374946.45681124,0.0,1.0
2007-06-22,34.62,34.84,33.78,34.3,2070100,23.9021868628644,24.0540782871807,23.3222377882021,23.6812538820407,2998339.12315969,0.0,1.0
2007-06-25,34.43,35.1,34.32,35.02,1459000,23.7710079055003,24.2335863340999,23.6950621933421,24.178353088894,2113220.02835129,0.0,1.0
2007-06-26,33.48,34.66,33.43,34.51,1343000,23.1151131186799,23.9298034854673,23.0805923404262,23.8262411507062,1945205.27626853,0.0,1.0
2007-06-27,33.93,34.05,33.13,33.34,1882600,23.4534167455662,23.5363642848962,22.9004331500327,23.0455913438602,2723552.76388783,0.04,1.0
2007-06-28,36.69,37.96,36.03,36.6,4548600,25.3612101501569,26.2390716080664,24.9049986838418,25.2989994956594,6580448.37024339,0.0,1.0
2007-06-29,35.93,37.1,35.78,36.77,2301500,24.8358757344001,25.6446142428679,24.7321913102375,25.4165085097103,3329574.35784969,0.0,1.0
2007-07-02,36.59,36.74,35.61,35.93,2269300,25.2920872007152,25.3957716248778,24.6146822961866,24.8358757344001,3282990.69748787,0.0,1.0
2007-07-03,36.61,36.75,36.31,36.6,845000,25.3059117906036,25.4026839198219,25.0985429422785,25.2989994956594,1222459.41011644,0.0,1.0
2007-07-05,35.99,36.66,35.93,36.66,1230500,24.8773495040651,25.3404732653244,24.8358757344001,25.3404732653244,1780161.30668436,0.0,1.0
2007-07-06,36.47,36.6,35.6,36.0,925600,25.2091396613852,25.2989994956594,24.6077700012425,24.8842617990092,1339063.2307737,0.0,1.0
2007-07-09,36.66,36.73,35.8,36.57,1455300,25.3404732653244,25.3888593299336,24.7460159001259,25.2782626108269,2105378.91070114,0.0,1.0
2007-07-10,35.33,36.27,35.28,36.24,1389100,24.4211380377499,25.0708937625018,24.3865765630291,25.0501568776693,2009607.53442929,0.0,1.0
2007-07-11,34.98,35.47,34.68,35.25,2338800,24.179207714704,24.5179101669683,23.9718388663789,24.3658396781966,3383536.17559803,0.0,1.0
2007-07-12,35.89,36.35,34.98,35.5,1947900,24.8082265546234,25.1261921220552,24.179207714704,24.5386470518008,2818022.11238559,0.0,1.0
2007-07-13,36.69,36.79,35.42,35.89,1731000,25.3612101501569,25.4303330995986,24.4833486922474,24.8082265546234,2504233.41883026,0.0,1.0
2007-07-16,36.62,37.17,36.39,36.4,1988900,25.3128240855477,25.693000307477,25.1538413018319,25.160753596776,2877336.71098296,0.0,1.0
2007-07-17,37.35,37.47,36.29,36.73,1546600,25.8174216164721,25.9003691558021,25.0847183523902,25.3888593299336,2237462.39489478,0.0,1.0
2007-07-18,37.48,38.62,36.7,37.45,2349900,25.9072814507463,26.6952830743816,25.3681224451011,25.8865445659138,3399594.51814512,0.0,1.0
2007-07-19,37.66,37.96,37.26,37.77,835700,26.0317027597413,26.2390716080664,25.7552109619746,26.1077380041272,1209005.12311753,0.0,1.0
2007-07-20,36.67,37.82,36.49,37.69,1258300,25.3473855602686,26.142299478848,25.2229642512735,26.0524396445738,1820379.49792843,0.0,1.0
2007-07-23,36.31,37.11,36.16,36.69,1597300,25.0985429422785,25.651526537812,24.994858518116,25.3612101501569,2310809.95950177,0.0,1.0
2007-07-24,34.96,36.52,34.86,36.1,1537000,24.1653831248156,25.2437011361061,24.096260175374,24.9533847484509,2223574.09863784,0.0,1.0
2007-07-25,33.93,35.31,33.66,35.1,2428300,23.4534167455662,24.4073134478616,23.2667847820736,24.262155254034,3513015.60424351,0.0,1.0
2007-07-26,31.6,33.56,30.64,33.52,6099500,21.8428520235748,23.197661832632,21.1792717089345,23.1700126528553,8824131.56450325,0.0,1.0
2007-07-27,29.83,31.44,29.65,31.36,4831800,20.6193758184568,21.7322553044681,20.4949545094618,21.6769569449147,6990153.10982324,0.0,1.0
2007-07-30,30.33,30.59,29.48,29.91,3093200,20.9649905656653,21.1447102342137,20.3774454954109,20.6746741780102,4474924.78978956,0.0,1.0
2007-07-31,29.89,30.86,29.87,30.71,2097900,20.6608495881218,21.3313421977063,20.6470249982335,21.2276577735437,3035026.74140035,0.0,1.0
2007-08-01,27.5,29.98,27.07,29.68,5554600,19.0088110964654,20.7230602426194,18.7115824138661,20.5156913942943,8035826.08216899,0.0,1.0
2007-08-02,28.24,28.5,27.73,27.75,3890900,19.5203209223339,19.7000405908823,19.1677938801813,19.1816184700696,5628955.40689003,0.0,1.0
2007-08-03,25.62,29.12,25.57,29.02,4395000,17.7092996469616,20.1286028774208,17.6747381722407,20.0594799279791,6358235.63013227,0.0,1.0
2007-08-06,25.26,25.92,24.45,25.92,3534200,17.4604570289715,17.9166684952867,16.9005611384938,17.9166684952867,5112918.39909294,0.0,1.0
2007-08-07,24.38,26.02,24.14,26.02,2883800,16.8521750738846,17.9857914447283,16.6862799952245,17.9857914447283,4171986.32768497,0.0,1.0
2007-08-08,24.49,25.59,23.47,24.99,6012700,16.9282103182705,17.6885627621291,16.2231562339652,17.2738250654789,8698558.21918003,0.0,1.0
2007-08-09,22.47,24.79,22.37,24.44,4801800,15.5319267395483,17.1355791665955,15.4628037901066,16.8936488435496,6946752.18402027,0.0,1.0
2007-08-10,24.25,24.44,21.81,22.02,6258600,16.7623152396104,16.8936488435496,15.0757152732331,15.2208734670607,9054301.14101157,0.0,1.0
2007-08-13,24.57,24.99,23.9,24.99,4359500,16.9835086778238,17.2738250654789,16.5203849165645,17.2738250654789,6306877.86793212,0.0,1.0
2007-08-14,23.11,25.11,23.03,23.59,3406300,15.9743136159751,17.3567726048089,15.9190152564217,16.3061037732952,4927885.7854197,0.0,1.0
2007-08-15,22.79,23.91,22.77,22.86,3253800,15.7531201777617,16.5272972115086,15.7392955878733,15.8015062423709,4707264.41258803,0.0,1.0
2007-08-16,22.45,22.96,21.68,22.58,2921900,15.5181021496599,15.8706291918126,14.9858554389589,15.6079619839341,4227105.50345473,0.0,1.0
2007-08-17,23.25,23.91,22.16,23.91,1983700,16.0710857451935,16.5272972115086,15.317645596279,16.5272972115086,2869813.88384377,0.0,1.0
2007-08-20,23.18,23.88,22.84,23.39,1646600,16.0226996805843,16.5065603266761,15.7876816524825,16.1678578744118,2382132.14757128,0.0,1.0
2007-08-21,23.87,24.06,22.88,23.23,1303500,16.499648031732,16.6309816356712,15.8153308322592,16.0572611553051,1885770.2261382,0.0,1.0
2007-08-22,24.78,25.01,24.01,24.09,1778600,17.1286668716514,17.2876496553673,16.5964201609503,16.6517185205037,2573096.22110426,0.0,1.0
2007-08-23,24.4,25.16,24.25,24.94,1074100,16.8659996637729,17.3913340795298,16.7623152396104,17.2392635907581,1553897.81349831,0.0,1.0
2007-08-24,26.4,27.2,24.37,24.5,4293900,18.2484586526068,18.8014422481403,16.8452627789404,16.9351226132146,6211974.51017632,0.0,1.0
2007-08-27,25.68,26.72,25.59,26.5,1574100,17.7507734166266,18.4696520908202,17.6885627621291,18.3175816020485,2277246.57688082,0.0,1.0
2007-08-28,24.34,25.57,24.3,25.51,1814900,16.8245258941079,17.6747381722407,16.7968767143312,17.6332644025757,2625611.34132584,0.0,1.0
2007-08-29,24.2,24.3,21.37,21.89,4871900,16.7277537648895,16.7968767143312,14.7715742956897,15.1310136327865,7048165.68064653,0.0,1.0
2007-08-30,23.03,23.75,22.76,23.7,2021500,15.9190152564217,16.4167004924019,15.7323832929292,16.3821390176811,2924499.0503555,0.0,1.0
2007-08-31,23.74,24.0,23.06,23.28,1655200,16.4097881974578,16.5895078660062,15.9397521412543,16.091822630026,2394573.74630146,0.0,1.0
2007-09-04,22.11,23.48,22.05,23.4,2400600,15.2830841215582,16.2300685289094,15.2416103518932,16.174770169356,3472942.08275211,0.0,1.0
2007-09-05,21.64,22.07,21.33,21.96,3629600,14.9582062591822,15.2554349417815,14.743925115913,15.1793996973956,5250933.34314633,0.0,1.0
2007-09-06,21.22,21.79,21.06,21.55,2627700,14.6678898715271,15.0618906833448,14.5572931524204,14.8959956046847,3801487.09108045,0.0,1.0
2007-09-07,20.7,21.11,20.31,21.07,2573000,14.3084505344303,14.5918546271413,14.0388710316077,14.5642054473646,3722352.73636641,0.0,1.0
2007-09-10,19.74,21.25,19.64,21.0,2480400,13.6448702197901,14.6886267563596,13.5757472703484,14.5158193827554,3588388.54538795,0.0,1.0
2007-09-11,20.1,20.17,19.65,19.76,1939800,13.8937128377802,13.9420989023893,13.5826595652925,13.6586948096784,2806303.86241878,0.0,1.0
2007-09-12,19.68,20.01,19.64,19.96,2083200,13.6033964501251,13.8315021832826,13.5757472703484,13.7969407085618,3013760.28775688,0.0,1.0
2007-09-13,20.13,20.38,19.53,19.71,2112500,13.9144497226127,14.0872570962169,13.4997120259625,13.6241333349576,3056148.5252911,0.0,1.0
2007-09-14,20.47,20.5,19.5,19.72,3041700,14.1494677507144,14.1702046355469,13.47897514113,13.6310456299017,4400419.86716118,0.0,1.0
2007-09-17,20.28,20.43,19.98,20.28,2069900,14.0181341467752,14.1218185709377,13.8107652984501,14.0181341467752,2994519.21065092,0.0,1.0
2007-09-18,21.43,21.58,20.31,20.51,2552100,14.8130480653547,14.9167324895172,14.0388710316077,14.1771169304911,3692116.75805701,0.0,1.0
2007-09-19,21.71,22.19,21.6,21.66,2255100,15.0065923237914,15.3383824811115,14.9305570794055,14.9720308490706,3262447.5926078,0.0,1.0
2007-09-20,21.17,21.73,20.98,21.62,2649300,14.6333283968063,15.0204169136797,14.5019947928671,14.9443816692939,3832735.75765857,0.0,1.0
2007-09-21,21.06,21.32,20.5,21.32,2736300,14.5572931524204,14.7370128209688,14.1702046355469,14.7370128209688,3958598.44248713,0.0,1.0
2007-09-24,21.34,21.49,20.98,21.08,2398100,14.7508374108571,14.8545218350197,14.5019947928671,14.5711177423087,3469325.33893521,0.0,1.0
2007-09-25,20.99,21.16,20.61,20.93,3303700,14.5089070878112,14.6264161018621,14.2462398799328,14.4674333181462,4779454.61917361,0.0,1.0
2007-09-26,21.4,21.48,20.93,21.15,1316700,14.8199603602988,14.8753620812719,14.494475249582,14.646829982258,1901312.77783201,0.04,1.0
2007-09-27,21.32,21.57,21.25,21.53,1806300,14.7645586393258,14.9376890173666,14.7160821334743,14.9099881568801,2608294.42591171,0.0,1.0
2007-09-28,21.83,22.17,21.22,21.4,1890800,15.1177446105291,15.3532019246647,14.6953064881094,14.8199603602988,2730312.29613789,0.0,1.0
2007-10-01,21.87,21.94,21.26,21.8,1309400,15.1454454710157,15.1939219768671,14.723007348596,15.0969689651642,1890771.58904323,0.0,1.0
2007-10-02,22.65,22.67,21.74,21.78,1074600,15.6856122505032,15.6994626807465,15.0554176744344,15.083118534921,1551720.74964553,0.0,1.0
2007-10-03,23.11,23.38,22.11,22.11,1783100,16.0041721460984,16.1911529543826,15.3116506339349,15.3116506339349,2574793.66154193,0.0,1.0
2007-10-04,22.82,23.09,22.67,23.07,1879900,15.803340907571,15.9903217158552,15.6994626807465,15.9764712856119,2714572.71287794,0.0,1.0
2007-10-05,23.8,24.22,22.83,23.05,3412900,16.4820119894912,16.7728710245999,15.8102661226926,15.9626208553686,4928222.35851968,0.0,1.0
2007-10-08,23.31,23.8,23.12,23.76,2503300,16.1426764485311,16.4820119894912,16.0110973612201,16.4543111290047,3614761.35546963,0.0,1.0
2007-10-09,22.65,23.45,22.19,23.45,1999900,15.6856122505032,16.239629460234,15.367052354908,16.239629460234,2887852.52858376,0.0,1.0
2007-10-10,23.87,23.94,22.62,22.68,2025900,16.5304884953427,16.5789650011941,15.6648366051383,15.7063878958681,2925396.48865334,0.0,1.0
2007-10-11,22.78,24.86,22.7,23.48,2071900,15.7756400470845,17.2160847923845,15.7202383261114,16.2604051055989,2991820.41800723,0.0,1.0
2007-10-12,21.84,22.98,21.72,22.98,2478400,15.1246698256508,15.9141443495172,15.0415672441912,15.9141443495172,3578805.79371067,0.0,1.0
2007-10-15,21.03,21.81,20.92,21.8,2096500,14.5637274007983,15.1038941802859,14.4875500344604,15.0969689651642,3027342.78022694,0.0,1.0
2007-10-16,21.01,21.08,20.5,21.08,2448300,14.5498769705551,14.5983534764065,14.1966909993517,14.5983534764065,3535341.43993779,0.0,1.0
2007-10-17,21.2,21.42,20.96,21.29,1729400,14.6814560578661,14.8338107905421,14.5152508949469,14.7437829939609,2497250.94401358,0.0,1.0
2007-10-18,21.03,21.1,20.83,20.98,2063900,14.5637274007983,14.6122039066498,14.4252230983656,14.5291013251902,2980268.43029353,0.0,1.0
2007-10-19,20.85,21.08,20.72,20.94,3074200,14.4390735286089,14.5983534764065,14.3490457320277,14.5014004647036,4439140.07869003,0.0,1.0
2007-10-22,21.3,21.85,20.41,20.67,2144100,14.7507082090825,15.1315950407724,14.134364063257,14.3144196564195,3096077.10712357,0.0,1.0
2007-10-23,21.24,21.72,20.92,21.64,1676500,14.7091569183527,15.0415672441912,14.4875500344604,14.9861655232181,2420863.42525659,0.0,1.0
2007-10-24,21.36,21.51,20.751,21.19,1637900,14.7922594998123,14.8961377266368,14.3705138989047,14.6745308427445,2365125.08453789,0.0,1.0
2007-10-25,21.2,21.79,20.78,21.43,1089300,14.6814560578661,15.0900437500426,14.3905970227575,14.8407360056637,1572947.5270695,0.0,1.0
2007-10-26,21.19,21.67,20.68,21.62,1491000,14.6745308427445,15.006941168583,14.3213448715411,14.9723150929748,2153001.7101447,0.0,1.0
2007-10-29,22.63,22.96,21.21,21.36,2402200,15.6717618202599,15.9002939192739,14.6883812729878,14.7922594998123,3468773.11073749,0.0,1.0
2007-10-30,23.15,23.44,22.67,22.67,1240800,16.031873006585,16.2327042451124,15.6994626807465,15.6994626807465,1791713.29439808,0.0,1.0
2007-10-31,23.03,23.42,22.4,23.01,1446700,15.9487704251253,16.2188538148691,15.5124818724623,15.9349199948821,2089032.57817997,0.0,1.0
2007-11-01,21.73,23.17,21.67,22.84,1443900,15.0484924593128,16.0457234368282,15.006941168583,15.8171913378143,2084989.38248016,0.0,1.0
2007-11-02,21.58,22.1,20.91,22.1,2290500,14.9446142324883,15.3047254188133,14.4806248193387,15.3047254188133,3307478.48228465,0.0,1.0
2007-11-05,20.71,21.43,20.56,21.27,1598100,14.342120516906,14.8407360056637,14.2382422900815,14.7299325637176,2307653.94566214,0.0,1.0
2007-11-06,20.2,20.96,19.62,20.75,2114500,13.9889345457026,14.5152508949469,13.5872720686478,14.3698213773926,3053334.75258281,0.0,1.0
2007-11-07,19.85,20.45,19.75,20.09,1600200,13.7465520164454,14.1620649237435,13.6772998652291,13.9127571793647,2310686.34243699,0.0,1.0
2007-11-08,20.16,20.35,19.32,20.0,2617100,13.9612336852161,14.0928127725272,13.3795156149988,13.8504302432699,3779088.38069731,0.0,1.0
2007-11-09,19.18,20.02,19.16,19.84,2418400,13.2825626032959,13.8642806735132,13.2687121730526,13.7396268013238,3492165.88585776,0.0,1.0
2007-11-12,19.36,20.06,19.1,19.16,2962000,13.4072164754853,13.8919815339998,13.2271608823228,13.2687121730526,4277123.45100509,0.0,1.0
2007-11-13,19.59,20.01,19.02,19.71,3906900,13.5664964232829,13.8573554583916,13.1717591613497,13.6495990047425,5641557.59984193,0.0,1.0
2007-11-14,19.03,20.25,18.98,19.75,3672800,13.1786843764714,14.0235606213108,13.1440583008632,13.6772998652291,5303517.55936915,0.0,1.0
2007-11-15,18.28,19.44,18.08,19.39,2664400,12.6592932423487,13.4626181964584,12.520788939916,13.4279921208502,3847389.50805469,0.0,1.0
2007-11-16,17.33,19.04,17.2,19.04,2952400,12.0013978057934,13.185609591593,11.9113700092122,13.185609591593,4263261.06574863,0.0,1.0
2007-11-19,16.53,17.24,15.52,17.22,4400300,11.4473805960626,11.9390708696987,10.7479338687775,11.9252204394554,6354026.44208565,0.0,1.0
2007-11-20,17.43,18.75,16.67,16.86,5162200,12.0706499570098,12.9847783530656,11.5443336077655,11.6759126950766,7454208.8719711,0.0,1.0
2007-11-21,17.3,17.46,16.57,17.32,2984900,11.9806221604285,12.0914256023747,11.4750814565491,11.9944725906718,4310191.01583562,0.0,1.0
2007-11-23,18.3,18.38,17.56,17.67,1277500,12.673143672592,12.7285453935651,12.160677753591,12.236855119929,1844708.03803477,0.0,1.0
2007-11-26,17.46,18.55,17.43,18.55,2450800,12.0914256023747,12.8462740506329,12.0706499570098,12.8462740506329,3538951.43609833,0.0,1.0
2007-11-27,17.27,18.1,17.05,17.52,1685200,11.9598465150636,12.5346393701593,11.8074917823876,12.1329768931045,2433426.21189526,0.0,1.0
2007-11-28,18.39,18.51,17.46,17.62,2159800,12.7354706086867,12.8185731901463,12.0914256023747,12.2022290443208,3118747.88301175,0.0,1.0
2007-11-29,19.48,19.79,18.24,18.37,3045100,13.4903190569449,13.7050007257156,12.6315923818622,12.7216201784434,4397119.72338137,0.0,1.0
2007-11-30,20.39,20.72,19.81,19.9,3418700,14.1205136330137,14.3490457320277,13.7188511559589,13.7811780920536,4936597.54961212,0.0,1.0
2007-12-03,20.07,20.74,20.02,20.74,1393200,13.8989067491214,14.3628961622709,13.8642806735132,14.3628961622709,2011778.66034446,0.0,1.0
2007-12-04,20.59,20.78,19.6401,19.95,2120800,14.2590179354464,14.3905970227575,13.6011917510423,13.8158041676618,3062431.94290736,0.0,1.0
2007-12-05,20.77,21.33,20.22,20.74,1434900,14.3836718076358,14.7714838544474,14.0027849759459,14.3628961622709,2071993.39630223,0.0,1.0
2007-12-06,20.58,20.69,19.94,20.68,1913900,14.2520927203248,14.3282700866628,13.8088789525401,14.3213448715411,2763668.66066125,0.0,1.0
2007-12-07,21.73,21.88,20.54,20.56,1469100,15.0484924593128,15.1523706861373,14.2243918598382,14.2382422900815,2121378.14377838,0.0,1.0
2007-12-10,21.7,21.98,21.34,21.76,1034700,15.0277168139479,15.2216228373537,14.778409069569,15.0692681046777,1494105.21092335,0.0,1.0
2007-12-11,20.62,22.14,20.41,21.7,1950300,14.2797935808113,15.3324262792998,14.134364063257,15.0277168139479,2816230.20475869,0.0,1.0
2007-12-12,20.75,21.54,20.28,21.28,1397900,14.3698213773926,14.9169133720017,14.0443362666757,14.7368577788392,2018565.45312627,0.0,1.0
2007-12-13,20.24,20.76,19.72,20.61,1374100,14.0166354061892,14.3767465925142,13.6565242198642,14.2728683656897,1984198.28967795,0.0,1.0
2007-12-14,19.53,20.16,19.4,20.05,822500,13.5249451325531,13.9612336852161,13.4349173359718,13.8850563188781,1187688.73681691,0.0,1.0
2007-12-17,19.63,20.15,19.26,19.26,1160500,13.5941972837695,13.9543084700945,13.337964324269,13.337964324269,1675760.2177216,0.0,1.0
2007-12-18,19.9,20.1,19.36,19.73,1350000,13.7811780920536,13.9196823944863,13.4072164754853,13.6634494349858,1949397.92669037,0.0,1.0
2007-12-19,19.13,20.09,18.98,20.09,1286500,13.2479365276877,13.9127571793647,13.1440583008632,13.9127571793647,1857704.02421271,0.0,1.0
2007-12-20,18.95,19.3,18.26,19.3,1073300,13.1232826554983,13.3656651847555,12.6454428121055,13.3656651847555,1549843.55164205,0.0,1.0
2007-12-21,19.46,19.68,18.89,19.25,2113100,13.4764686267017,13.6288233593776,13.0817313647685,13.3310391091473,3051313.15473289,0.0,1.0
2007-12-24,20.3,20.4,19.55,19.62,544200,14.058186696919,14.1274388481353,13.5387955627964,13.5872720686478,785823.96422585,0.0,1.0
2007-12-26,19.19,20.09,19.02,20.09,758100,13.2894878184175,13.9127571793647,13.1717591613497,13.9127571793647,1094695.23572146,0.0,1.0
2007-12-27,18.97,19.78,18.89,19.04,1304600,13.1648339462281,13.7269591700786,13.1093154056009,13.2134126692769,1879876.50289282,0.04,1.0
2007-12-28,18.78,19.22,18.41,18.79,963700,13.0329774122385,13.3383293856881,12.7762041618376,13.0399172298169,1388653.21618719,0.0,1.0
2007-12-31,18.78,19.02,18.5,18.76,720400,13.0329774122385,13.1995330341201,12.8386625200432,13.0190977770816,1038067.63198221,0.0,1.0
2008-01-02,18.2,19.16,18.14,18.89,1118000,12.6304679926912,13.2966904802177,12.5888290872207,13.1093154056009,1610993.35446433,0.0,1.0
2008-01-03,16.89,18.33,16.78,18.33,1833200,11.7213518899205,12.7206856212104,11.6450138965581,12.7206856212104,2641567.99410021,0.0,1.0
2008-01-04,16.27,16.74,15.48,16.74,3718400,11.2910832000596,11.6172546262445,10.7428376113659,11.6172546262445,5358065.91166387,0.0,1.0
2008-01-07,16.64,17.11,16.27,16.34,2006300,11.5478564504605,11.8740278766454,11.2910832000596,11.3396619231084,2890998.18162952,0.0,1.0
2008-01-08,15.5,16.94,15.38,16.76,1692700,10.7567172465227,11.7560509778125,10.6734394355819,11.6311342614013,2439113.1047422,0.0,1.0
2008-01-09,16.2,16.26,14.46,15.49,3298000,11.2425044770108,11.2841433824812,10.0349762183689,10.7497774289443,4752286.29966315,0.0,1.0
2008-01-10,16.67,17.9,16.23,16.28,3098000,11.5686759031957,12.4222734653391,11.263323929746,11.298023017638,4464094.28634215,0.0,1.0
2008-01-11,16.11,16.68,15.99,16.55,1786800,11.1800461188052,11.5756157207741,11.0967683078644,11.4853980922549,2574707.44700973,0.0,1.0
2008-01-14,15.81,16.3,15.66,16.25,1382900,10.9718515914531,11.3119026527948,10.8677543277771,11.2772035649028,1992703.676108,0.0,1.0
2008-01-15,14.93,15.79,14.69,15.79,1680700,10.3611476445538,10.9579719562963,10.1945920226721,10.9579719562963,2421821.58394295,0.0,1.0
2008-01-16,15.54,15.85,14.95,15.0,2087800,10.7844765168363,10.9996108617667,10.3750272797106,10.4097263676026,3008436.42705782,0.0,1.0
2008-01-17,15.56,15.98,15.12,15.41,2037600,10.7983561519931,11.089828490286,10.4930041785434,10.6942588883171,2936100.23171426,0.0,1.0
2008-01-18,16.05,16.34,15.67,15.67,2453000,11.1384072133348,11.3396619231084,10.8746941453555,10.8746941453555,3534675.04338195,0.0,1.0
2008-01-22,17.39,17.98,14.65,15.24,3434600,12.0683427688406,12.4777920059663,10.1668327523585,10.5762819894842,4949121.44476139,0.0,1.0
2008-01-23,18.21,18.26,16.08,16.85,3243400,12.6374078102696,12.6721068981616,11.15922666607,11.6935926196069,4673609.8800265,0.0,1.0
2008-01-24,18.31,18.75,17.9,18.28,1878400,12.7068059860536,13.0121579595032,12.4222734653391,12.6859865333184,2706699.38911074,0.0,1.0
2008-01-25,17.34,18.85,17.07,18.47,1774400,12.0336436809486,13.0815561352873,11.8462686063318,12.817843067308,2556839.54218383,0.0,1.0
2008-01-28,19.05,19.05,16.89,17.19,1569000,13.2203524868553,13.2203524868553,11.7213518899205,11.9295464172726,2260866.34450318,0.0,1.0
2008-01-29,19.78,20.44,18.13,19.32,2594400,13.7269591700786,14.1849871302531,12.5818892696423,13.4077275614721,3738426.7967999,0.0,1.0
2008-01-30,19.13,20.0,19.03,19.73,1231600,13.2758710274825,13.8796351568035,13.2064728516985,13.6922600821866,1774686.41803066,0.0,1.0
2008-01-31,19.84,20.29,18.55,18.8,2108900,13.768598075549,14.0808898665771,12.8733616079352,13.0468570473953,3038840.6844632,0.0,1.0
2008-02-01,20.56,20.66,19.52,19.8,1396000,14.268264941194,14.337663116978,13.5465239130402,13.7408388052354,2011580.25298051,0.0,1.0
2008-02-04,19.46,20.51,18.99,20.46,1413700,13.5048850075698,14.233565853302,13.1787135813849,14.1988667654099,2037085.24615942,0.0,1.0
2008-02-05,18.72,19.56,18.63,19.09,1259400,12.991338506768,13.5742831833538,12.9288801485624,13.2481117571689,1814745.10788229,0.0,1.0
2008-02-06,18.37,19.58,18.25,18.81,1686200,12.748444891524,13.5881628185106,12.6651670805832,13.0537968649737,2429746.86430927,0.0,1.0
2008-02-07,19.32,19.81,17.26,17.26,1631800,13.4077275614721,13.7477786228138,11.9781251403214,11.9781251403214,2351358.63668597,0.0,1.0
2008-02-08,18.42,19.88,18.37,19.17,1418500,12.783143979416,13.7963573458626,12.748444891524,13.3036302977961,2044001.85447913,0.0,1.0
2008-02-11,18.8,18.99,18.13,18.45,1237400,13.0468570473953,13.1787135813849,12.5818892696423,12.8039634321512,1783043.98641697,0.0,1.0
2008-02-12,18.23,19.42,18.06,19.22,1549300,12.6512874454264,13.4771257372562,12.5333105465935,13.3383293856881,2232479.43119105,0.0,1.0
2008-02-13,17.9,18.5,17.63,18.37,1310100,12.4222734653391,12.8386625200432,12.2348983907223,12.748444891524,1887801.78325915,0.0,1.0
2008-02-14,17.46,18.17,17.32,18.16,1451900,12.1169214918894,12.6096485399559,12.0197640457918,12.6027087223775,2092129.92070374,0.0,1.0
2008-02-15,17.44,17.52,16.76,17.15,1597700,12.1030418567326,12.1585603973598,11.6311342614013,11.901787146959,2302221.89841474,0.0,1.0
2008-02-19,15.93,17.59,15.87,17.5,3068500,11.055129402394,12.2071391204086,11.0134904969235,12.144680762203,4421585.96437729,0.0,1.0
2008-02-20,16.59,16.66,15.96,16.0,2832900,11.5131573625685,11.5617360856173,11.0759488551292,11.1037081254428,4082095.77268517,0.0,1.0
2008-02-21,15.83,17.07,15.72,16.85,1407500,10.9857312266099,11.8462686063318,10.9093932332475,11.6935926196069,2028151.29374648,0.0,1.0
2008-02-22,16.1,16.12,15.49,15.7,1205300,11.1731063012268,11.1869859363836,10.7497774289443,10.8955135980907,1736789.16827895,0.0,1.0
2008-02-25,16.26,16.38,15.69,16.05,1042000,11.2841433824812,11.367421193422,10.8885737805123,11.1384072133348,1501480.38940237,0.0,1.0
2008-02-26,16.55,16.86,16.25,16.4,1682200,11.4853980922549,11.7005324371853,11.2772035649028,11.3813008285788,2423983.02404285,0.0,1.0
2008-02-27,16.47,16.61,16.2,16.49,929500,11.4298795516276,11.5270369977253,11.2425044770108,11.4437591867845,1339372.38190931,0.0,1.0
2008-02-28,15.32,16.34,15.23,16.32,1621900,10.6318005301115,11.3396619231084,10.5693421719058,11.3257822879516,2337093.13202657,0.0,1.0
2008-02-29,14.79,15.68,14.68,15.03,1637000,10.2639901984562,10.8816339629339,10.1876522050937,10.4305458203378,2358851.6290323,0.0,1.0
2008-03-03,14.93,15.18,14.19,14.97,1549600,10.3611476445538,10.5346430840138,9.84760114375206,10.3889069148674,2232911.71921104,0.0,1.0
2008-03-04,15.29,15.39,14.64,14.69,1550500,10.6109810773762,10.6803792531603,10.1598929347801,10.1945920226721,2234208.58327099,0.0,1.0
2008-03-05,16.21,16.4,15.45,15.56,2030100,11.2494442945892,11.3813008285788,10.7220181586307,10.7983561519931,2925293.03121472,0.0,1.0
2008-03-06,16.42,17.11,16.32,16.51,2965900,11.3951804637356,11.8740278766454,11.3257822879516,11.4576388219413,4273743.46154365,0.0,1.0
2008-03-07,16.37,16.8,15.99,16.05,1842400,11.3604813758436,11.6588935317149,11.0967683078644,11.1384072133348,2654824.82671298,0.0,1.0
2008-03-10,15.72,16.45,15.66,16.36,1112100,10.9093932332475,11.4159999164708,10.8677543277771,11.3535415582652,1602491.69007137,0.0,1.0
2008-03-11,16.49,16.78,15.69,16.08,1416200,11.4437591867845,11.6450138965581,10.8885737805123,11.15922666607,2040687.64632593,0.0,1.0
2008-03-12,16.02,17.21,15.68,16.7,1354100,11.1175877605996,11.9434260524294,10.8816339629339,11.5894953559309,1951204.02618977,0.0,1.0
2008-03-13,16.3,16.4,15.24,15.61,1446100,11.3119026527948,11.3813008285788,10.5762819894842,10.8330552398851,2083772.35231743,0.0,1.0
2008-03-14,16.11,16.71,15.6,16.51,1373300,11.1800461188052,11.5964351735093,10.8261154223067,11.4576388219413,1978870.45946858,0.0,1.0
2008-03-17,16.19,16.66,15.61,15.73,1276200,11.2355646594324,11.5617360856173,10.8330552398851,10.9163330508259,1838953.23700124,0.0,1.0
2008-03-18,16.61,16.97,16.2,16.665,1765500,11.5270369977253,11.7768704305477,11.2425044770108,11.5652059944065,2544014.99759104,0.0,1.0
2008-03-19,17.05,17.87,16.55,16.55,2208600,11.832388971175,12.4014540126039,11.4853980922549,11.4853980922549,3182504.40310369,0.0,1.0
2008-03-20,18.36,18.58,16.74,16.88,3355700,12.7415050739456,12.8941810606704,11.6172546262445,11.7144120723421,4835429.69550624,0.0,1.0
2008-03-24,18.59,19.15,18.28,18.62,1966700,12.9011208782488,13.2897506626393,12.6859865333184,12.921940330984,2833936.16299197,0.0,1.0
2008-03-25,18.6,19.2,18.44,18.82,1496400,12.9080606958272,13.3244497505313,12.7970236145728,13.0607366825521,2156252.64366766,0.0,1.0
2008-03-26,17.82,18.55,17.51,18.41,1041700,12.3667549247119,12.8733616079352,12.1516205797814,12.7762041618376,1501048.10138238,0.0,1.0
2008-03-27,17.04,18.23,17.03,17.67,839300,11.8532084239102,12.6809853032795,11.8462523156802,12.2914432423998,1206565.47059029,0.04,1.0
2008-03-28,16.73,17.15,16.5,16.89,963600,11.6375690687803,11.9297256144401,11.4775785794905,11.7488668004602,1385257.34238152,0.0,1.0
2008-03-31,17.21,17.75,16.52,16.6,1046400,11.9714622638201,12.3470921082397,11.4914907959505,11.5471396617904,1504289.4178788,0.0,1.0
2008-04-01,18.41,18.78,17.27,17.29,1328600,12.8061952514194,13.0635712559292,12.0131989132,12.02711112966,1909976.03267754,0.0,1.0
2008-04-02,21.08,21.19,17.24,18.4,3844200,14.6634761488278,14.7399933393578,11.99233058851,12.7992391431894,5526365.99790685,0.0,1.0
2008-04-03,20.4,20.99,19.91,20.99,1752400,14.1904607891882,14.6008711747579,13.8496114859185,14.6008711747579,2519224.74760209,0.0,1.0
2008-04-04,22.03,22.07,20.02,20.02,2035600,15.3243064306773,15.3521308635972,13.9261286764484,13.9261286764484,2926348.94785369,0.0,1.0
2008-04-07,20.59,22.2,20.51,22.07,1336500,14.3226268455581,15.4425602705872,14.2669779797182,15.3521308635972,1921332.95775519,0.0,1.0
2008-04-08,20.99,21.09,20.28,20.7,937200,14.6008711747579,14.6704322570578,14.1069874904283,14.399144036088,1347305.08642586,0.0,1.0
2008-04-09,20.5,21.66,20.23,21.52,906800,14.2600218714882,15.0669304261675,14.0722069492783,14.9695449109476,1303602.48865873,0.0,1.0
2008-04-10,21.14,21.67,19.83,20.4,1306000,14.7052127982078,15.0738865343975,13.7939626200785,14.1904607891882,1877486.60144278,0.0,1.0
2008-04-11,20.07,21.39,19.92,21.39,1049000,13.9609092175984,14.8791155039576,13.8565675941485,14.8791155039576,1508027.14005626,0.0,1.0
2008-04-14,20.79,21.04,19.87,19.99,920400,14.461749010158,14.6356517159078,13.8217870529985,13.9052603517585,1323153.65081771,0.0,1.0
2008-04-15,21.46,21.52,20.89,21.25,1103200,14.9278082615676,14.9695449109476,14.5313100924579,14.7817299887377,1585944.27160159,0.0,1.0
2008-04-16,21.41,21.59,20.99,21.26,949200,14.8930277204176,15.0182376685575,14.6008711747579,14.7886860969677,1364556.11186025,0.0,1.0
2008-04-17,21.38,21.95,21.03,21.26,723600,14.8721593957276,15.2686575648373,14.6286956076779,14.7886860969677,1040236.83369372,0.0,1.0
2008-04-18,22.4,22.69,22.0,22.3,1454200,15.5816824351871,15.7834095738569,15.3034381059873,15.5121213528871,2090536.76555749,0.0,1.0
2008-04-21,22.96,23.11,20.02,22.49,942900,15.9712244960667,16.0755661195166,13.9261286764484,15.644287409257,1355499.3235072,0.0,1.0
2008-04-22,20.51,22.68,20.21,22.57,2506900,14.2669779797182,15.7764534656269,14.0582947328183,15.699936275097,3603882.97178935,0.0,1.0
2008-04-23,20.39,20.92,20.04,20.76,1439900,14.1835046809582,14.5521784171479,13.9400408929084,14.440880685468,2069979.29358152,0.0,1.0
2008-04-24,20.81,21.14,20.0,20.26,2081300,14.475661226618,14.7052127982078,13.9122164599884,14.0930752739683,2992046.60304966,0.0,1.0
2008-04-25,21.18,21.38,20.44,20.96,1161900,14.7330372311278,14.8721593957276,14.2182852221082,14.5800028500679,1670330.53768481,0.0,1.0
2008-04-28,20.82,21.21,20.5,21.1,1119800,14.482617334848,14.7539055558177,14.2600218714882,14.6773883652878,1609808.19011916,0.0,1.0
2008-04-29,20.69,21.3,19.81,20.88,939900,14.392187927858,14.8165105298877,13.7800504036186,14.5243539842279,1351186.5671486,0.0,1.0
2008-04-30,20.4,21.34,20.26,20.59,939300,14.1904607891882,14.8443349628077,14.0930752739683,14.3226268455581,1350324.01587688,0.0,1.0
2008-05-01,20.91,21.5,19.98,20.3,1279900,14.5452223089179,14.9556326944876,13.8983042435285,14.1208997068883,1839965.62112298,0.0,1.0
2008-05-02,21.08,21.6,20.86,21.18,860300,14.6634761488278,15.0251937767875,14.5104417677679,14.7330372311278,1236754.76510048,0.0,1.0
2008-05-05,20.46,20.92,20.31,20.92,979400,14.2321974385682,14.5521784171479,14.1278558151183,14.5521784171479,1407971.1925368,0.0,1.0
2008-05-06,20.84,20.91,20.04,20.04,800400,14.496529551308,14.5452223089179,13.9400408929084,13.9400408929084,1150643.39647381,0.0,1.0
2008-05-07,20.13,21.48,19.99,21.23,1580800,14.0026458669784,14.9417204780276,13.9052603517585,14.7678177722777,2272535.08389031,0.0,1.0
2008-05-08,19.0,19.98,18.73,19.8,2273600,13.216605636989,13.8983042435285,13.0287907147792,13.7730942953886,3268494.28563577,0.0,1.0
2008-05-09,18.89,19.26,18.66,18.66,1089800,13.1400884464591,13.3974644509689,12.9800979571692,12.9800979571692,1566680.62653318,0.0,1.0
2008-05-12,19.4,19.48,18.42,18.89,1013400,13.4948499661888,13.5504988320287,12.8131513596494,13.1400884464591,1456849.09793424,0.0,1.0
2008-05-13,19.1,19.71,19.01,19.61,743500,13.286166719289,13.7104893213186,13.223561745219,13.6409282390187,1068844.78420574,0.0,1.0
2008-05-14,19.16,19.67,18.96,19.16,727100,13.3279033686689,13.6826648883986,13.188781204069,13.3279033686689,1045268.38277875,0.0,1.0
2008-05-15,19.7,19.85,18.62,19.2,950400,13.7035332130886,13.8078748365385,12.9522735242492,13.3557278015889,1366281.21440369,0.0,1.0
2008-05-16,18.92,19.13,18.16,18.8,2021700,13.1609567711491,13.3070350439789,12.6322925456695,13.0774834723891,2906366.51005885,0.0,1.0
2008-05-19,18.52,19.25,18.41,19.16,1315000,12.8827124419493,13.3905083427389,12.8061952514194,13.3279033686689,1890424.87051857,0.0,1.0
2008-05-20,17.96,18.52,17.84,18.46,1145900,12.4931703810696,12.8827124419493,12.4096970823097,12.8409757925693,1647329.17043896,0.0,1.0
2008-05-21,16.93,18.23,16.73,18.13,1256800,11.7766912333802,12.6809853032795,11.6375690687803,12.6114242209795,1806757.39716178,0.0,1.0
2008-05-22,16.36,17.31,16.25,16.93,2388300,11.3801930642705,12.04102334612,11.3036758737406,11.7766912333802,3433385.33707949,0.0,1.0
2008-05-23,15.73,16.72,15.5,15.66,1920300,10.9419582457809,11.6306129605503,10.781967756491,10.893265488171,2760595.34513826,0.0,1.0
2008-05-27,15.33,16.0,15.06,15.81,1751400,10.6637139165811,11.1297731679908,10.4758989943713,10.9976071116209,2517787.16214923,0.0,1.0
2008-05-28,15.57,15.78,15.1,15.49,1760700,10.830660514101,10.9767387869309,10.5037234272913,10.7750116482611,2531156.70686088,0.0,1.0
2008-05-29,16.0,16.17,15.45,15.75,1405400,11.1297731679908,11.2480270079007,10.7471872153411,10.9558704622409,2020382.59545764,0.0,1.0
2008-05-30,16.28,16.28,15.65,16.02,1459800,11.3245441984306,11.3245441984306,10.886309379941,11.1436853844507,2098587.24409354,0.0,1.0
2008-06-02,15.8,16.295,15.47,16.15,1355600,10.9906510033909,11.3349783607756,10.7610994318011,11.2341147914407,1948790.83990492,0.0,1.0
2008-06-03,15.48,15.98,15.3,15.8,1491700,10.7680555400311,11.1158609515308,10.6428455918912,10.9906510033909,2144446.22003996,0.0,1.0
2008-06-04,15.31,15.52,15.17,15.4,1539600,10.6498017001212,10.795879972951,10.5524161849012,10.7124066741911,2213306.56323223,0.0,1.0
2008-06-05,15.58,16.5,15.1,15.37,2238300,10.837616622331,11.4775785794905,10.5037234272913,10.6915383495011,3217747.5191496,0.0,1.0
2008-06-06,15.02,15.53,14.93,15.53,2944200,10.4480745614513,10.802836081181,10.3854695873814,10.802836081181,4232539.0903276,0.0,1.0
2008-06-09,14.93,15.31,14.75,15.26,1699900,10.3854695873814,10.6498017001212,10.2602596392415,10.6150211589712,2443751.51132663,0.0,1.0
2008-06-10,14.2,14.7899,14.17,14.7,2771200,9.8776736865918,10.2880145110792,9.85680536190181,10.2254790980915,3983836.8069818,0.0,1.0
2008-06-11,13.91,14.36,13.9,14.21,2006200,9.67594654792196,9.9889714182717,9.66899043969197,9.88462979482179,2884083.93553944,0.0,1.0
2008-06-12,13.97,15.21,13.84,14.14,2476000,9.71768319730193,10.5802406178212,9.627253790312,9.83593703721183,3559461.5812958,0.0,1.0
2008-06-13,14.3,14.32,13.87,14.08,1323400,9.94723476889174,9.96114698535173,9.64812211500199,9.79420038783187,1902500.58832264,0.0,1.0
2008-06-16,14.55,14.69,14.04,14.36,985200,10.1211374746416,10.2185229898615,9.76637595491189,9.9889714182717,1416309.18816342,0.0,1.0
2008-06-17,14.31,14.75,14.12,14.6,864000,9.95419087712173,10.2602596392415,9.82202482075184,10.1559180157916,1242073.83127608,0.0,1.0
2008-06-18,13.55,14.33,13.33,14.18,1635800,9.42552665164217,9.96810309358172,9.2724922705823,9.86376147013181,2351602.28379793,0.0,1.0
2008-06-19,13.75,13.81,13.4,13.63,1418300,9.56464881624206,9.60638546562202,9.32118502819226,9.48117551748213,2038927.44779961,0.0,1.0
2008-06-20,13.1,14.14,13.07,13.22,1687700,9.11250178129243,9.83593703721183,9.09163345660245,9.19597508005236,2426212.96880167,0.0,1.0
2008-06-23,12.65,13.45,12.33,13.19,2191900,8.79947691094269,9.35596556934223,8.57688144758288,9.17510675536238,3151043.55413662,0.0,1.0
2008-06-24,12.43,12.78,11.93,12.68,1996000,8.64644252988282,8.88990631793262,8.29863711838311,8.82034523563267,2869420.5639202,0.0,1.0
2008-06-25,12.48,13.17,12.36,12.48,2109300,8.68122307103279,9.16119453890239,8.59774977227286,8.68122307103279,3032298.9957299,0.0,1.0
2008-06-26,11.99,12.49,11.75,12.49,2423300,8.36819820068305,8.71716393048635,8.20069465037747,8.71716393048635,3472117.4502808,0.04,1.0
2008-06-27,11.66,12.22,11.41,11.99,6399800,8.13788081901287,8.52872243639257,7.96339795411123,8.36819820068305,9169668.32761402,0.0,1.0
2008-06-30,11.57,12.19,11.28,11.61,1950400,8.07506698764828,8.50778449260437,7.87266686436237,8.10298424603254,2794543.75233263,0.0,1.0
2008-07-01,10.85,12.28,10.38,11.68,4113000,7.57255633673153,8.57059832396896,7.24452855071643,8.151839448205,5893128.82144387,0.0,1.0
2008-07-02,10.39,11.48,10.32,10.99,3080100,7.2515078653125,8.01225315628369,7.20265266314004,7.67026674107646,4413184.07073408,0.0,1.0
2008-07-03,10.16,10.59,10.03,10.59,1813900,7.09098362960298,7.39109415723382,7.00025253985413,7.39109415723382,2598965.80822199,0.0,1.0
2008-07-07,10.48,10.87,10.17,10.42,2633400,7.31432169667709,7.58651496592366,7.09796294419905,7.2724458091007,3773149.87561155,0.0,1.0
2008-07-08,10.9,10.9,10.15,10.42,1927000,7.60745290971186,7.60745290971186,7.08400431500692,7.2724458091007,2761016.10477081,0.0,1.0
2008-07-09,9.81,10.91,9.72,10.91,2074300,6.84670761874068,7.61443222430793,6.78389378737608,7.61443222430793,2972068.34775614,0.0,1.0
2008-07-10,9.35,10.47,9.21,9.26,2714600,6.52565914732164,7.30734238208103,6.42794874297672,6.46284531595705,3889493.67826198,0.0,1.0
2008-07-11,8.66,9.31,8.54,9.21,3454200,6.04408644019309,6.49774188893738,5.9603346650403,6.42794874297672,4949196.59008787,0.0,1.0
2008-07-14,8.24,9.53,8.2,9.21,3400000,5.75095522715833,6.65128681005083,5.72303796877406,6.42794874297672,4871538.53462415,0.0,1.0
2008-07-15,8.25,8.49,7.61,8.1,2831300,5.75793454175439,5.92543809205997,5.31125840760617,5.6532448228134,4056702.0744357,0.0,1.0
2008-07-16,9.3,9.35,8.22,8.25,2454200,6.49076257434131,6.52565914732164,5.73699659796619,5.75793454175439,3516391.13872783,0.0,1.0
2008-07-17,10.19,10.19,9.01,9.26,4197600,7.11192157339118,7.11192157339118,6.2883624510554,6.46284531595705,6014344.16262893,0.0,1.0
2008-07-18,9.89,11.86,9.36,11.86,3431600,6.9025421355092,8.27746711093419,6.53263846191771,8.27746711093419,4916815.18688714,0.0,1.0
2008-07-21,9.98,10.25,9.85,9.91,1761100,6.9653559668738,7.15379746096758,6.87462487712494,6.91650076470134,2523313.68039018,0.0,1.0
2008-07-22,10.87,10.93,9.44,9.82,2300600,7.58651496592366,7.62839085350006,6.58847297868624,6.85368693333674,3296312.22139892,0.0,1.0
2008-07-23,11.69,13.0,10.73,10.77,4094000,8.15881876280107,9.07310897488571,7.48880456157874,7.51672181996301,5865905.51786803,0.0,1.0
2008-07-24,10.49,11.8,10.37,11.8,1544300,7.32130101127316,8.2355912233578,7.23754923612037,8.2355912233578,2212681.45853532,0.0,1.0
2008-07-25,10.12,10.86,9.98,10.69,1202400,7.06306637121872,7.5795356513276,6.9653559668738,7.46088730319448,1722805.27471532,0.0,1.0
2008-07-28,9.63,10.45,9.62,10.11,1838100,6.72107995601149,7.2933837528889,6.71410064141542,7.05608705662265,2633639.7001449,0.0,1.0
2008-07-29,10.43,10.6,9.61,9.69,1458400,7.27942512369676,7.39807347182988,6.70712132681936,6.76295584358788,2089603.47026349,0.0,1.0
2008-07-30,10.08,10.88,9.63,10.42,1540200,7.03514911283446,7.59349428051973,6.72107995601149,7.2724458091007,2206806.95618474,0.0,1.0
2008-07-31,10.11,10.64,9.64,9.64,865500,7.05608705662265,7.42599073021415,6.72805927060756,6.72805927060756,1240093.11815212,0.0,1.0
2008-08-01,10.16,10.37,9.77,10.2,850200,7.09098362960298,7.23754923612037,6.81879036035641,7.11890088798725,1218171.19474631,0.0,1.0
2008-08-04,10.05,10.51,9.67,10.29,1164900,7.01421116904626,7.33525964046529,6.74899721439575,7.18171471935184,1669075.07028932,0.0,1.0
2008-08-05,10.76,10.93,10.17,10.25,2381100,7.50974250536694,7.62839085350006,7.09796294419905,7.15379746096758,3411653.0602334,0.0,1.0
2008-08-06,10.46,11.57,9.93,11.57,1499600,7.30036306748496,8.07506698764828,6.93045939389347,8.07506698764828,2148635.05485953,0.0,1.0
2008-08-07,9.99,11.01,9.86,10.6,2520200,6.97233528146986,7.68422537026859,6.88160419172101,7.39807347182988,3610956.29851759,0.0,1.0
2008-08-08,10.85,10.95,9.95,10.14,1908300,7.57255633673153,7.64234948269219,6.9444180230856,7.07702500041085,2734222.64283038,0.0,1.0
2008-08-11,11.6,12.58,10.55,10.66,2721900,8.09600493143648,8.77997776185094,7.36317689884956,7.43994935940628,3899953.15805691,0.0,1.0
2008-08-12,11.37,12.0,11.01,12.0,1327100,7.93548069572696,8.37517751527911,7.68422537026859,8.37517751527911,1901476.11449992,0.0,1.0
2008-08-13,11.06,11.38,10.5,11.38,1360600,7.71912194324892,7.94246001032303,7.32828032586923,7.94246001032303,1949475.09712048,0.0,1.0
2008-08-14,11.31,11.5,10.92,11.2,4027100,7.89360480815057,8.02621178547582,7.62141153890399,7.81683234759384,5770050.83317204,0.0,1.0
2008-08-15,11.95,12.4,11.42,12.14,1990000,8.34028094229878,8.65435009912175,7.97037726870729,8.47288791962404,2851282.84820649,0.0,1.0
2008-08-18,12.05,12.43,11.54,11.87,1681400,8.41007408825945,8.67528804290995,8.05412904386008,8.28444642553026,2409119.08591678,0.0,1.0
2008-08-19,11.33,12.11,10.98,11.88,1130200,7.9075634373427,8.45194997583584,7.66328742648039,8.29142574012632,1619356.72112712,0.0,1.0
2008-08-20,11.31,11.68,10.83,11.27,1127700,7.89360480815057,8.151839448205,7.5585977075394,7.8656875497663,1615774.70749872,0.0,1.0
2008-08-21,11.08,11.28,10.75,11.03,848800,7.73308057244105,7.87266686436237,7.50276319077087,7.69818399946072,1216165.26711441,0.0,1.0
2008-08-22,11.85,11.87,11.24,11.49,809600,8.27048779633813,8.28444642553026,7.8447496059781,8.01923247087975,1159999.29342109,0.0,1.0
2008-08-25,11.04,11.94,11.0,11.85,948500,7.70516331405678,8.33330162770272,7.67724605567252,8.27048779633813,1359015.970615,0.0,1.0
2008-08-26,11.37,11.39,10.73,11.23,663200,7.93548069572696,7.94943932491909,7.48880456157874,7.83777029138204,950236.575341983,0.0,1.0
2008-08-27,11.5,11.85,11.07,11.29,885800,8.02621178547582,8.27048779633813,7.72610125784498,7.87964617895843,1269179.06881473,0.0,1.0
2008-08-28,12.54,13.11,11.42,11.5,1723600,8.75206050346667,9.14988143544243,7.97037726870729,8.02621178547582,2469583.47596418,0.0,1.0
2008-08-29,12.77,13.18,12.3,12.37,1114600,8.91258473917619,9.19873663761489,8.58455695316109,8.63341215533355,1597004.95608591,0.0,1.0
2008-09-02,13.05,14.43,12.87,13.02,1781400,9.10800554786604,10.0711509621231,8.98237788513685,9.08706760407784,2552399.63105279,0.0,1.0
2008-09-03,13.45,13.81,12.95,13.81,1558800,9.38717813170867,9.63843345716705,9.03821240190538,9.63843345716705,2233457.13758004,0.0,1.0
2008-09-04,13.21,13.515,12.5,12.51,1447500,9.21967458140309,9.4325436765831,8.72414324508241,8.73112255967848,2073985.89084367,0.0,1.0
2008-09-05,13.61,13.71,12.83,13.0,958900,9.49884716524573,9.56864031120639,8.95446062675259,9.07310897488571,1373917.14730915,0.0,1.0
2008-09-08,14.67,14.72,13.86,14.21,2085900,10.2386545124287,10.273551085409,9.67333003014738,9.91760604100969,2988688.89099192,0.0,1.0
2008-09-09,13.31,15.37,13.21,14.7,2561000,9.28946772736375,10.7272065341533,9.21967458140309,10.2595924562169,3669414.76093308,0.0,1.0
2008-09-10,13.4,13.76,12.73,13.76,1326500,9.35228155872834,9.60353688418672,8.88466748079193,9.60353688418672,1900616.4312291,0.0,1.0
2008-09-11,12.65,13.39,11.95,13.22,2327800,8.8288329640234,9.34530224413228,8.34028094229878,9.22665389599916,3335284.52967591,0.0,1.0
2008-09-12,12.44,13.33,12.22,12.4,2376800,8.68226735750602,9.30342635655588,8.52872243639257,8.65435009912175,3405491.99679255,0.0,1.0
2008-09-15,11.53,12.43,11.34,12.43,2012700,8.04714972926402,8.67528804290995,7.91454275193876,8.67528804290995,2883807.53195236,0.0,1.0
2008-09-16,12.28,12.49,11.5,11.6,1485700,8.57059832396896,8.71716393048635,8.02621178547582,8.09600493143648,2128719.05908562,0.0,1.0
2008-09-17,11.79,12.16,10.76,12.11,3004300,8.22861190876173,8.48684654881617,7.50974250536694,8.45194997583584,4304577.41752099,0.0,1.0
2008-09-18,12.8,13.22,10.93,12.11,2389900,8.93352268296439,9.22665389599916,7.62839085350006,8.45194997583584,3424261.74820537,0.0,1.0
2008-09-19,14.02,15.0,13.0,13.25,3128500,9.78499906368443,10.4689718940989,9.07310897488571,9.24759183978736,4482531.85457991,0.0,1.0
2008-09-22,12.65,14.1,12.5,13.93,1425500,8.8288329640234,9.84083358045296,8.72414324508241,9.72218523231984,2042464.17091375,0.0,1.0
2008-09-23,11.53,13.0,11.52,12.76,1354300,8.04714972926402,9.07310897488571,8.04017041466795,8.90560542458013,1940448.42277691,0.0,1.0
2008-09-24,11.72,12.45,11.15,11.63,1444800,8.17975670658927,8.68924667210208,7.78193577461351,8.11694287522468,2070117.31612499,0.0,1.0
2008-09-25,12.54,13.0,11.85,11.85,1194400,8.75206050346667,9.07310897488571,8.27048779633813,8.27048779633813,1711342.83110444,0.0,1.0
2008-09-26,12.84,12.88,12.02,12.5,905600,8.98935719973292,9.01736142776947,8.41527052498362,8.75132126142223,1293518.96266237,0.04,1.0
2008-09-29,11.2,12.95,10.57,12.53,1793100,7.84118385023432,9.06636882683343,7.40011725865864,8.77232443244964,2561184.68634043,0.0,1.0
2008-09-30,11.8,11.94,11.22,11.29,1483100,8.26124727078259,8.35926206891051,7.85518596425259,7.90419336331656,2118394.40539372,0.0,1.0
2008-10-01,12.94,13.2,11.51,11.63,1664000,9.05936776982429,9.24139525206188,8.05821661751759,8.14222930162724,2376783.9596623,0.0,1.0
2008-10-02,12.14,13.05,11.75,12.74,1594100,8.49928320909327,9.13637939692481,8.2262419857369,8.91934662964154,2276941.89308754,0.0,1.0
2008-10-03,11.06,12.64,10.66,12.27,1697500,7.74316905210639,8.84933605955016,7.46312677174088,8.59029695021206,2424633.87711944,0.0,1.0
2008-10-06,10.5,11.16,9.17,10.66,2525100,7.35110985959467,7.81317962219777,6.41996927737935,7.46312677174088,3606741.09167264,0.0,1.0
2008-10-07,9.59,10.8,9.07,10.69,1672900,6.71401367176314,7.56114156986881,6.34995870728797,7.48412994276829,2389496.3257927,0.0,1.0
2008-10-08,9.66,10.19,9.0,9.25,2171900,6.7630210708271,7.1340770923114,6.30095130822401,6.47597773345245,3102245.8425424,0.0,1.0
2008-10-09,8.5,9.6,8.4,9.58,1258800,5.95089845776712,6.72101472877227,5.88088788767574,6.707012614754,1798014.21179261,0.0,1.0
2008-10-10,10.0,10.0,7.25,7.95,2994200,7.00105700913779,7.00105700913779,5.07576633162489,5.56584032226454,4276782.77164715,0.0,1.0
2008-10-13,9.48,10.38,9.08,10.38,1256600,6.63700204466262,7.26709717548502,6.35695976429711,7.26709717548502,1794871.82915363,0.0,1.0
2008-10-14,8.59,9.77,7.96,9.7,1770700,6.01390797084936,6.84003269792762,5.57284137927368,6.79102529886365,2529189.51765266,0.0,1.0
2008-10-15,7.27,8.73,7.2,8.65,1141100,5.08976844564317,6.11192276897729,5.04076104657921,6.05591431290418,1629896.74060736,0.0,1.0
2008-10-16,6.94,7.36,6.4,7.36,2473800,4.85873356434162,5.15277795872541,4.48067648584818,5.15277795872541,3533466.44195469,0.0,1.0
2008-10-17,6.93,7.47,6.17,6.3,5365900,4.85173250733248,5.22978958582592,4.31965217463801,4.4106659157568,7664414.09203843,0.0,1.0
2008-10-20,6.54,7.08,6.3,7.08,2105800,4.57869128397611,4.95674836246955,4.4106659157568,4.95674836246955,3007831.5277986,0.0,1.0
2008-10-21,6.17,6.75,6.02,6.6,14962500,4.31965217463801,4.725713481168,4.21463631950095,4.62069762603094,21371772.8344034,0.0,1.0
2008-10-22,5.07,6.28,4.98,6.16,3229400,3.54953590363286,4.39666380173853,3.48652639055062,4.31265111762888,4612732.04286864,0.0,1.0
2008-10-23,3.92,5.24,3.65,5.24,5409700,2.74441434758201,3.6685538727882,2.55538580833529,3.6685538727882,7726976.07366896,0.0,1.0
2008-10-24,3.34,3.78,3.23,3.33,3066900,2.33835304105202,2.64639954945408,2.2613414139515,2.33135198404288,4380624.23430788,0.0,1.0
2008-10-27,4.52,4.68,3.1,3.18,4623900,3.16447776813028,3.27649468027648,2.17032767283271,2.22633612890582,6604574.12925631,0.0,1.0
2008-10-28,4.54,5.09,3.93,4.75,3511000,3.17847988214855,3.56353801765113,2.75141540459115,3.32550207934045,5014957.02065766,0.0,1.0
2008-10-29,4.91,5.13,4.25,4.58,2094700,3.43751899148665,3.59154224568768,2.97544922888356,3.20648411018511,2991976.77902922,0.0,1.0
2008-10-30,4.63,5.25,4.47,5.0,2212300,3.24148939523079,3.67555492979734,3.12947248308459,3.50052850456889,3159951.41463997,0.0,1.0
2008-10-31,5.33,5.54,4.4,4.55,2058100,3.73156338587044,3.87858558306233,3.08046508402063,3.18548093915769,2939698.95876261,0.0,1.0
2008-11-03,5.42,5.63,5.26,5.29,1711600,3.79457289895268,3.94159509614457,3.68255598680647,3.70355915783389,2444773.69312379,0.0,1.0
2008-11-04,5.52,5.82,5.38,5.79,2343100,3.86458346904406,4.07461517931819,3.76656867091613,4.05361200829078,3346780.34608457,0.0,1.0
2008-11-05,4.99,5.48,4.99,5.4,988900,3.49352744755975,3.83657924100751,3.49352744755975,3.7805707849344,1412500.99621998,0.0,1.0
2008-11-06,4.71,5.28,4.65,4.94,1203600,3.2974978513039,3.69655810082475,3.25549150924907,3.45852216251407,1719168.9746692,0.0,1.0
2008-11-07,4.62,4.93,4.45,4.72,916700,3.23448833822166,3.45152110550493,3.11547036906631,3.30449890831303,1309373.71143175,0.0,1.0
2008-11-10,4.27,5.5,4.07,5.4,1267800,2.98945134290183,3.85058135502578,2.84943020271908,3.7805707849344,1810869.41349752,0.0,1.0
2008-11-11,3.86,4.35,3.824,4.17,1124700,2.70240800552719,3.04545979897494,2.67720420029429,2.91944077281046,1606471.70638953,0.0,1.0
2008-11-12,3.6,3.95,3.555,3.77,1547300,2.5203805232896,2.76541751860942,2.48887576674848,2.63939849244494,2210094.84422204,0.0,1.0
2008-11-13,3.84,3.87,3.21,3.705,2241700,2.68840589150891,2.70940906253632,2.24733929993323,2.59389162188555,3201945.07354265,0.0,1.0
2008-11-14,3.35,3.76,3.29,3.64,2160900,2.34535409806116,2.63239743543581,2.30334775600633,2.54838475132615,3086533.92934751,0.0,1.0
2008-11-17,3.31,3.64,3.25,3.35,1702300,2.31734987002461,2.54838475132615,2.27534352796978,2.34535409806116,2431489.98469539,0.0,1.0
2008-11-18,3.23,3.61,3.01,3.3,1703700,2.2613414139515,2.52738158029874,2.10731815975047,2.31034881301547,2433489.68273838,0.0,1.0
2008-11-19,3.14,3.29,3.01,3.29,2374600,2.19833190086926,2.30334775600633,2.10731815975047,2.30334775600633,3391773.55205175,0.0,1.0
2008-11-20,2.83,3.25,2.82,3.25,2055200,1.98129913358599,2.27534352796978,1.97429807657686,2.27534352796978,2935556.72710214,0.0,1.0
2008-11-21,2.78,3.09,2.5,2.91,1770900,1.9462938485403,2.16332661582358,1.75026425228445,2.0373075896591,2529475.18880167,0.0,1.0
2008-11-24,3.0,3.19,2.6,2.84,1820000,2.10031710274134,2.23333718591495,1.82027482237582,1.98830019059513,2599607.45588063,0.0,1.0
2008-11-25,3.75,4.265,3.06,3.06,1544300,2.62539637842667,2.98595081439727,2.14232344479616,2.14232344479616,2205809.77698707,0.0,1.0
2008-11-26,3.75,3.81,3.28,3.6,1152400,2.62539637842667,2.6674027204815,2.29634669899719,2.5203805232896,1646037.16052574,0.0,1.0
2008-11-28,3.66,3.98,3.42,3.98,411900,2.56238686534443,2.78642068963684,2.39436149712512,2.78642068963684,588339.731361118,0.0,1.0
2008-12-01,3.03,3.58,2.99,3.52,1534000,2.12132027376875,2.50637840927133,2.0933160457322,2.4643720672165,2191097.71281368,0.0,1.0
2008-12-02,3.48,3.51,3.09,3.16,1376500,2.43636783917995,2.45737101020736,2.16332661582358,2.21233401488754,1966131.68297786,0.0,1.0
2008-12-03,3.67,3.77,3.29,3.34,1252700,2.56938792235357,2.63939849244494,2.30334775600633,2.33835304105202,1789301.24174817,0.0,1.0
2008-12-04,3.68,3.96,3.41,3.6,1350100,2.5763889793627,2.77241857561856,2.38736044011598,2.5203805232896,1928423.09131014,0.0,1.0
2008-12-05,4.06,4.08,3.51,3.59,718500,2.84242914570994,2.85643125972822,2.45737101020736,2.51337946628046,1026273.60277486,0.0,1.0
2008-12-08,4.47,5.15,4.1,4.19,1483200,3.12947248308459,3.60554435970596,2.87043337374649,2.93344288682873,2118537.24096822,0.0,1.0
2008-12-09,3.98,4.58,3.9,4.41,743200,2.78642068963684,3.20648411018511,2.73041223356374,3.08746614102976,1061553.98967609,0.0,1.0
2008-12-10,4.13,4.291,3.96,4.04,570900,2.89143654477391,3.00415356262102,2.77241857561856,2.82842703169166,815448.294814426,0.0,1.0
2008-12-11,3.76,4.155,3.7,4.04,629200,2.63239743543581,2.90893918729675,2.59039109338098,2.82842703169166,898721.434747306,0.0,1.0
2008-12-12,3.87,3.97,3.58,3.64,657800,2.70940906253632,2.7794196326277,2.50637840927133,2.54838475132615,939572.409054004,0.0,1.0
2008-12-15,3.77,3.92,3.65,3.83,835000,2.63939849244494,2.74441434758201,2.55538580833529,2.68140483449977,1192677.04706612,0.0,1.0
2008-12-16,4.02,4.02,3.67,3.82,738700,2.81442491767339,2.81442491767339,2.56938792235357,2.67440377749063,1055126.38882364,0.0,1.0
2008-12-17,4.11,4.18,3.8,3.96,663200,2.87743443075563,2.92644182981959,2.66040166347236,2.77241857561856,947285.530076945,0.0,1.0
2008-12-18,3.86,4.21,3.8,4.21,944300,2.70240800552719,2.94744500084701,2.66040166347236,2.94744500084701,1348796.32999345,0.0,1.0
2008-12-19,3.78,4.07,3.78,4.04,938700,2.64639954945408,2.84943020271908,2.64639954945408,2.82842703169166,1340797.53782152,0.0,1.0
2008-12-22,3.34,3.81,3.085,3.81,1620000,2.33835304105202,2.6674027204815,2.15982608731901,2.6674027204815,2313936.30688277,0.0,1.0
2008-12-23,3.53,3.7,3.3,3.31,1082200,2.47137312422564,2.59039109338098,2.31034881301547,2.31734987002461,1545766.58722749,0.0,1.0
2008-12-24,3.62,3.69,3.44,3.53,482600,2.53438263730788,2.58339003637184,2.4083636111434,2.47137312422564,689324.482531866,0.0,1.0
2008-12-26,3.44,3.7,3.25,3.6,1003200,2.4083636111434,2.59039109338098,2.27534352796978,2.5203805232896,1432926.48337333,0.0,1.0
2008-12-29,3.46,3.65,3.07,3.39,2220400,2.45036995319823,2.5849278408016,2.1741721839071,2.40079599460751,3135275.14078952,0.04,1.0
2008-12-30,3.79,3.845,3.31,3.4,1995700,2.68407575798303,2.72302672544716,2.34414004193241,2.4078779886919,2817991.62244355,0.0,1.0
2008-12-31,3.97,4.05,3.62,3.78,1364100,2.81155165150201,2.86820760417711,2.56368185854843,2.67699376389864,1926152.41377725,0.0,1.0
2009-01-02,4.27,4.43,3.92,3.95,1074200,3.02401147403365,3.13732337938385,2.77614168108007,2.79738766333323,1516804.4299388,0.0,1.0
2009-01-05,4.9,4.94,4.2,4.28,1510200,3.47017710135009,3.49850507768764,2.97443751544293,3.03109346811804,2132450.2421277,0.0,1.0
2009-01-06,4.97,5.06,4.82,4.97,1078500,3.5197510599408,3.58348900670029,3.41352114867498,3.5197510599408,1522876.16615993,0.0,1.0
2009-01-07,4.65,4.9506,4.53,4.87,913800,3.29312724924039,3.50601199141709,3.20814332022773,3.44893111909692,1290314.54857389,0.0,1.0
2009-01-08,4.86,4.9,4.27,4.88,751000,3.44184912501254,3.47017710135009,3.02401147403365,3.45601311318131,1060435.79117859,0.0,1.0
2009-01-09,4.27,4.87,4.27,4.85,744500,3.02401147403365,3.44893111909692,3.02401147403365,3.43476713092815,1051257.58526293,0.0,1.0
2009-01-12,3.83,4.31,3.76,4.29,949900,2.71240373432058,3.0523394503712,2.66282977572986,3.03817546220242,1341288.89219779,0.0,1.0
2009-01-13,4.09,4.26,3.79,3.86,839300,2.89653558051466,3.01692947994926,2.68407575798303,2.73364971657374,1185118.18846364,0.0,1.0
2009-01-14,3.78,3.95,3.56,3.94,1321100,2.67699376389864,2.79738766333323,2.5211898940421,2.79030566924885,1865435.05156596,0.0,1.0
2009-01-15,4.12,4.21,3.65,3.77,1105400,2.91778156276783,2.98151950952732,2.5849278408016,2.66991176981425,1560859.81833397,0.0,1.0
2009-01-16,4.12,4.36,3.96,4.2,973700,2.91778156276783,3.08774942079314,2.80446965741762,2.97443751544293,1374895.2461659,0.0,1.0
2009-01-20,3.79,4.221,3.7,4.21,1107100,2.68407575798303,2.98930970302015,2.62033781122354,2.98151950952732,1563260.27218883,0.0,1.0
2009-01-21,4.0,4.07,3.7,3.79,817400,2.83279763375517,2.88237159234589,2.62033781122354,2.68407575798303,1154194.69468626,0.0,1.0
2009-01-22,3.84,4.03,3.6902,3.89,916400,2.71948572840497,2.85404361600834,2.61339745702083,2.75489569882691,1293985.83094016,0.0,1.0
2009-01-23,4.06,4.24,3.55,3.72,1156300,2.8752895982615,3.00276549178048,2.51410789995772,2.63450179939231,1632732.23081199,0.0,1.0
2009-01-26,4.37,4.47,4.07,4.07,644400,3.09483141487753,3.16565135572141,2.88237159234589,2.88237159234589,909913.21416176,0.0,1.0
2009-01-27,4.32,4.52,4.24,4.38,555600,3.05942144445559,3.20106132614335,3.00276549178048,3.10191340896191,784524.801037048,0.0,1.0
2009-01-28,4.62,4.66,4.4,4.41,507900,3.27188126698723,3.30020924332478,3.11607739713069,3.12315939121508,717170.889932895,0.0,1.0
2009-01-29,4.41,4.64,4.37,4.55,529200,3.12315939121508,3.286045255156,3.09483141487753,3.22230730839651,747247.164702675,0.0,1.0
2009-01-30,4.35,4.53,4.12,4.5,665900,3.08066742670875,3.20814332022773,2.91778156276783,3.18689733797457,940271.895267406,0.0,1.0
2009-02-02,4.65,4.84,4.25,4.28,1164700,3.29312724924039,3.42768513684376,3.00984748586487,3.03109346811804,1644593.29691838,0.0,1.0
2009-02-03,4.45,4.71,4.31,4.69,922800,3.15148736755263,3.33561921374672,3.0523394503712,3.32145522557794,1303022.83368788,0.0,1.0
2009-02-04,4.37,4.55,4.28,4.35,627400,3.09483141487753,3.22230730839651,3.03109346811804,3.08066742670875,885908.67561311,0.0,1.0
2009-02-05,4.52,4.66,4.31,4.32,618400,3.20106132614335,3.30020924332478,3.0523394503712,3.05942144445559,873200.390499119,0.0,1.0
2009-02-06,4.7,4.81,4.49,4.49,607900,3.32853721966233,3.4064391545906,3.17981534389018,3.17981534389018,858374.05786613,0.0,1.0
2009-02-09,4.71,4.8,4.51,4.75,542800,3.33561921374672,3.39935716050621,3.19397933205896,3.36394719008427,766450.795541594,0.0,1.0
2009-02-10,4.44,4.71,4.37,4.64,816900,3.14440537346824,3.33561921374672,3.09483141487753,3.286045255156,1153488.67884659,0.0,1.0
2009-02-11,4.54,4.63,4.36,4.48,409700,3.21522531431212,3.27896326107161,3.08774942079314,3.17273334980579,578509.379022461,0.0,1.0
2009-02-12,4.57,4.63,4.31,4.36,675600,3.23647129656529,3.27896326107161,3.0523394503712,3.08774942079314,953968.602556928,0.0,1.0
2009-02-13,4.46,4.69,4.37,4.59,303800,3.15856936163702,3.32145522557794,3.09483141487753,3.25063528473406,428975.224181165,0.0,1.0
2009-02-17,4.51,4.74,4.11,4.32,1983800,3.19397933205896,3.35686519599988,2.91069956868344,3.05942144445559,2801188.4454595,0.0,1.0
2009-02-18,4.39,4.61,4.275,4.59,983200,3.1089954030463,3.26479927290284,3.02755247107584,3.25063528473406,1388309.54711956,0.0,1.0
2009-02-19,4.17,4.565,4.16,4.48,449700,2.95319153318977,3.23293029952309,2.94610953910538,3.17273334980579,634990.646195753,0.0,1.0
2009-02-20,4.05,4.21,3.9,3.97,440600,2.86820760417711,2.98151950952732,2.76197769291129,2.81155165150201,622141.15791383,0.0,1.0
2009-02-23,3.84,4.3,3.81,4.07,736000,2.71948572840497,3.04525745628681,2.6982397461518,2.88237159234589,1039255.3159886,0.0,1.0
2009-02-24,4.28,4.29,3.87,3.96,682200,3.03109346811804,3.03817546220242,2.74073171065813,2.80446965741762,963288.011640522,0.0,1.0
2009-02-25,3.72,4.29,3.57,4.2,1355800,2.63450179939231,3.03817546220242,2.52827188812649,2.97443751544293,1914432.55083879,0.0,1.0
2009-02-26,3.62,3.95,3.6,3.78,587900,2.56368185854843,2.79738766333323,2.54951787037966,2.67699376389864,830133.424279484,0.0,1.0
2009-02-27,3.55,3.7097,3.5,3.58,667100,2.51410789995772,2.62720734548539,2.47869792953578,2.53535388221088,941966.333282603,0.0,1.0
2009-03-02,3.41,3.6,3.39,3.49,646700,2.41495998277629,2.54951787037966,2.40079599460751,2.47161593545139,913160.887024223,0.0,1.0
2009-03-03,3.34,3.58,3.3,3.52,533500,2.36538602418557,2.53535388221088,2.33705804784802,2.49286191770455,753318.900923804,0.0,1.0
2009-03-04,3.47,3.53,3.34,3.35,419500,2.45745194728261,2.49994391178894,2.36538602418557,2.37246801826996,592347.289479918,0.0,1.0
2009-03-05,3.0,3.47,2.96,3.36,653000,2.12459822531638,2.45745194728261,2.09627024897883,2.37955001235435,922056.686604019,0.0,1.0
2009-03-06,3.19,3.32,3.0,3.17,758300,2.25915611291975,2.35122203601679,2.12459822531638,2.24499212475097,1070743.62243771,0.0,1.0
2009-03-09,3.42,3.67,3.07,3.07,1086600,2.42204197686067,2.59909182897037,2.1741721839071,2.1741721839071,1534313.62276252,0.0,1.0
2009-03-10,4.37,4.47,3.55,3.55,909400,3.09483141487753,3.16565135572141,2.51410789995772,2.51410789995772,1284101.60918483,0.0,1.0
2009-03-11,4.56,4.64,4.31,4.41,658800,3.2293893024809,3.286045255156,3.0523394503712,3.12315939121508,930246.470344146,0.0,1.0
2009-03-12,4.75,4.75,4.28,4.56,971000,3.36394719008427,3.36394719008427,3.03109346811804,3.2293893024809,1371082.7606317,0.0,1.0
2009-03-13,4.83,4.9,4.6,4.77,606600,3.42060314275937,3.47017710135009,3.25771727881845,3.37811117825304,856538.416682999,0.0,1.0
2009-03-16,4.65,5.22,4.61,4.85,843800,3.29312724924039,3.6968009120505,3.26479927290284,3.43476713092815,1191472.33102063,0.0,1.0
2009-03-17,5.25,5.25,4.64,4.69,662900,3.71804689430367,3.71804689430367,3.286045255156,3.32145522557794,936035.800229408,0.0,1.0
2009-03-18,5.5,5.64,5.0,5.23,777800,3.89509674641336,3.99424466359479,3.54099704219397,3.70388290613489,1098278.2401847,0.0,1.0
2009-03-19,5.47,5.57,5.35,5.57,508900,3.8738507641602,3.94467070500408,3.78886683514754,3.94467070500408,718582.921612228,0.0,1.0
2009-03-20,5.05,5.61,4.815,5.39,985100,3.57640701261591,3.97299868134163,3.40998015163279,3.8171948114851,1390992.40731029,0.0,1.0
2009-03-23,5.97,5.97,5.16,5.23,833500,4.2279504683796,4.2279504683796,3.65430894754417,3.70388290613489,1176928.40472351,0.0,1.0
2009-03-24,5.93,6.31,5.82,5.88,693100,4.19962249204204,4.46873826724879,4.12172055711378,4.1642125216201,978679.156945247,0.0,1.0
2009-03-25,6.15,6.57,5.63,5.98,678400,4.35542636189858,4.65287011344287,3.98716266951041,4.23503246246398,957922.29125906,0.0,1.0
2009-03-26,6.68,6.75,6.2,6.26,669100,4.73077204837114,4.78034600696185,4.39083633232052,4.43332829682685,944790.396641269,0.0,1.0
2009-03-27,6.3,6.63,6.23,6.54,702700,4.48998424950195,4.72517390066634,4.4400955356186,4.6610312685306,985974.505476509,0.04,1.0
2009-03-30,5.74,6.13,5.7,6.07,742400,4.09087453843511,4.36882594435666,4.06236670193034,4.3260641895995,1041678.48707238,0.0,1.0
2009-03-31,5.7,5.97,5.44,5.82,594800,4.06236670193034,4.25479459833756,3.8770657646493,4.14789021144466,834577.537864561,0.0,1.0
2009-04-01,6.12,6.16,5.39,5.55,627700,4.36169898523047,4.39020682173524,3.84143096901833,3.95546231503743,880740.283318065,0.0,1.0
2009-04-02,6.72,6.85,6.09,6.25,577900,4.78931653280208,4.8819670014426,4.34031810785188,4.45434945387098,810864.759804859,0.0,1.0
2009-04-03,6.6,6.72,6.39,6.61,388600,4.70379302328776,4.78931653280208,4.55412688163769,4.71091998241395,545253.583076948,0.0,1.0
2009-04-06,6.34,6.51,6.16,6.51,708900,4.51849208600672,4.63965039115201,4.39020682173524,4.63965039115201,994673.867841608,0.0,1.0
2009-04-07,6.25,6.38,6.06,6.21,438200,4.45434945387098,4.5469999225115,4.3189372304733,4.42584161736621,614848.481997732,0.0,1.0
2009-04-08,6.76,6.78,6.34,6.34,885300,4.81782436930685,4.83207828755924,4.51849208600672,4.51849208600672,1242184.75835827,0.0,1.0
2009-04-09,6.93,7.1,6.67,6.99,967400,4.93898267445214,5.06014097959743,4.75368173717111,4.98174442920931,1357381.15354771,0.0,1.0
2009-04-13,7.15,7.25,6.73,6.85,730400,5.0957757752284,5.16704536649034,4.79644349192827,4.8819670014426,1024841.01152703,0.0,1.0
2009-04-14,6.59,7.18,6.502,6.98,810800,4.69666606416156,5.11715665260698,4.63394882385106,4.97461747008311,1137652.09768088,0.0,1.0
2009-04-15,6.74,6.85,6.37,6.5,326200,4.80357045105447,4.8819670014426,4.5398729633853,4.63252343202582,457698.710241123,0.0,1.0
2009-04-16,7.23,7.36,6.69,6.84,654500,5.15279144823795,5.24544191687847,4.7679356554235,4.8748400423164,918343.978702683,0.0,1.0
2009-04-17,7.6,7.7685,7.1,7.26,948800,5.41648893590711,5.53657819718348,5.06014097959743,5.17417232561653,1331283.06645242,0.0,1.0
2009-04-20,6.89,7.41,6.73,7.4,843300,4.91047483794737,5.28107671250944,4.79644349192827,5.27394975338324,1183253.59394954,0.0,1.0
2009-04-21,7.11,7.21,6.65,6.81,692300,5.06726793872363,5.13853752998556,4.73942781891872,4.85345916493782,971382.026670538,0.0,1.0
2009-04-22,7.29,7.69,6.9,6.95,716300,5.19555320299511,5.48063156804286,4.91760179707356,4.95323659270453,1005056.97776124,0.0,1.0
2009-04-23,6.98,7.44,6.85,7.14,549800,4.97461747008311,5.30245758988802,4.8819670014426,5.08864881610221,771437.004569496,0.0,1.0
2009-04-24,7.13,7.268,6.91,7.03,586400,5.08152185697602,5.17987389291749,4.92472875619976,5.01025226571408,822791.304982816,0.0,1.0
2009-04-27,6.81,7.11,6.7,6.94,775900,4.85345916493782,5.06726793872363,4.77506261454969,4.94610963357834,1088683.10630315,0.0,1.0
2009-04-28,6.93,7.08,6.59,6.7,463900,4.93898267445214,5.04588706134505,4.69666606416156,4.77506261454969,650908.742124026,0.0,1.0
2009-04-29,7.43,7.67,6.83,7.0,731900,5.29533063076182,5.46637764979047,4.86771308319021,4.9888713883355,1026945.6959702,0.0,1.0
2009-04-30,7.71,8.0,7.39,7.39,686700,5.49488548629524,5.70156730095486,5.26682279425705,5.26682279425705,963524.538082709,0.0,1.0
2009-05-01,7.73,8.0,7.55,7.7,436200,5.50913940454763,5.70156730095486,5.38085414027615,5.48775852716905,612042.236073507,0.0,1.0
2009-05-04,8.42,8.53,7.45,7.94,805000,6.00089958425499,6.07929613464312,5.30958454901421,5.6588055461977,1129513.98450063,0.0,1.0
2009-05-05,8.42,8.67,8.11,8.21,777600,6.00089958425499,6.17907356240983,5.77996385134298,5.85123344260492,1091068.41533874,0.0,1.0
2009-05-06,8.25,8.74,8.0,8.62,919300,5.8797412791097,6.22896227629318,5.70156730095486,6.14343876677886,1289890.93907009,0.0,1.0
2009-05-07,7.96,9.25,7.88,8.54,1467400,5.67305946445008,6.59243719172905,5.61604379144053,6.08642309376931,2058942.634604,0.0,1.0
2009-05-08,8.28,8.35,7.87,8.11,741100,5.90112215648828,5.95101087037163,5.60891683231434,5.77996385134298,1039854.42722163,0.0,1.0
2009-05-11,8.24,8.49,7.82,8.08,503500,5.8726143199835,6.05078829813834,5.57328203668337,5.7585829739644,706472.411423684,0.0,1.0
2009-05-12,7.74,8.48,7.66,8.39,788600,5.51626636367382,6.04366133901215,5.45925069066428,5.97951870687641,1106502.76792198,0.0,1.0
2009-05-13,7.25,7.77,7.19,7.56,883900,5.16704536649034,5.5376472410524,5.12428361173318,5.38798109940234,1240220.38621131,0.0,1.0
2009-05-14,7.6,8.0,7.1,7.3,685800,5.41648893590711,5.70156730095486,5.06014097959743,5.20268016212131,962261.727416807,0.0,1.0
2009-05-15,7.51,8.0,7.4,7.57,744700,5.35234630377137,5.70156730095486,5.27394975338324,5.39510805852853,1044905.66988524,0.0,1.0
2009-05-18,10.18,10.26,8.57,9.13,4098000,7.25524439046505,7.3122600634746,6.10780397114789,6.50691368221473,5749997.89873735,0.0,1.0
2009-05-19,10.04,10.81,9.79,10.11,2335600,7.15546696269834,7.70424281541525,6.9772929845435,7.2053556765817,3277133.99031014,0.0,1.0
2009-05-20,9.43,10.52,9.34,10.18,1320300,6.72072245600054,7.49756100075564,6.65657982386479,7.25524439046505,1852543.24687724,0.0,1.0
2009-05-21,9.46,9.67,9.18,9.28,987200,6.74210333337912,6.89176947502918,6.5425484778457,6.61381806910763,1385162.98819754,0.0,1.0
2009-05-22,9.45,9.74,9.18,9.63,738100,6.73497637425292,6.94165818891254,6.5425484778457,6.86326163852441,1035645.0583353,0.0,1.0
2009-05-26,10.6,10.75,9.3,9.3,1095400,7.55457667376518,7.66148106065809,6.62807198736002,6.62807198736002,1536980.89269812,0.0,1.0
2009-05-27,10.09,10.85,10.0,10.6,1036300,7.19110175832931,7.73275065192002,7.12695912619357,7.55457667376518,1454056.32563727,0.0,1.0
2009-05-28,9.28,9.74,8.89,9.58,1166500,6.61381806910763,6.94165818891254,6.33586666318608,6.82762684289344,1636742.93530432,0.0,1.0
2009-05-29,9.45,9.55,9.06,9.19,837000,6.73497637425292,6.80624596551486,6.45702496833138,6.54967543697189,1174413.91928823,0.0,1.0
2009-06-01,11.2,11.28,9.58,9.59,1449500,7.9821942213368,8.03920989434635,6.82762684289344,6.83475380201963,2033826.73358218,0.0,1.0
2009-06-02,11.28,11.5,10.72,11.09,1099300,8.03920989434635,8.19600299512261,7.64010018327951,7.90379767094867,1542453.07225036,0.0,1.0
2009-06-03,10.36,11.33,10.07,11.0,1246500,7.38352965473654,8.07484468997731,7.17684784007693,7.83965503881293,1748992.77227333,0.0,1.0
2009-06-04,9.65,10.48,9.5,10.48,1232700,6.8775155567768,7.46905316425086,6.77061116988389,7.46905316425086,1729629.67539618,0.0,1.0
2009-06-05,9.54,9.9,9.4,9.8,1107100,6.79911900638867,7.05568953493164,6.69934157862196,6.9844199436697,1553397.43135484,0.0,1.0
2009-06-08,9.3,9.55,9.04,9.55,799000,6.62807198736002,6.80624596551486,6.44277105007899,6.80624596551486,1121095.24672795,0.0,1.0
2009-06-09,9.73,9.86,9.35,9.35,808300,6.93453122978634,7.02718169842686,6.66370678299099,6.66370678299099,1134144.2902756,0.0,1.0
2009-06-10,9.85,9.87,9.33,9.8,942100,7.02005473930067,7.03430865755305,6.6494528647386,6.9844199436697,1321882.14260626,0.0,1.0
2009-06-11,9.67,10.05,9.55,9.9,804700,6.89176947502918,7.16259392182454,6.80624596551486,7.05568953493164,1129093.04761199,0.0,1.0
2009-06-12,10.04,10.08,9.46,9.59,755500,7.15546696269834,7.18397479920312,6.74210333337912,6.83475380201963,1060059.39787605,0.0,1.0
2009-06-15,9.67,9.97,9.51,9.77,729000,6.89176947502918,7.10557824881499,6.77773812901009,6.96303906629112,1022876.63938007,0.0,1.0
2009-06-16,9.19,9.83,9.15,9.76,748000,6.54967543697189,7.00580082104828,6.52116760046712,6.95591210716492,1049535.97566021,0.0,1.0
2009-06-17,9.22,9.41,8.75,9.17,582700,6.57105631435047,6.70646853774815,6.23608923541937,6.5354215187195,817599.750023,0.0,1.0
2009-06-18,8.98,9.23,8.88,9.12,392200,6.40000929532183,6.57818327347667,6.32873970405989,6.49978672308854,550304.825740553,0.0,1.0
2009-06-19,8.99,9.17,8.83,9.13,1604800,6.40713625444802,6.5354215187195,6.29310490842892,6.50691368221473,2251731.72959827,0.0,1.0
2009-06-22,8.51,8.91,8.25,8.87,792400,6.06504221639073,6.35012058143847,5.8797412791097,6.3216127449337,1111834.63517801,0.0,1.0
2009-06-23,8.23,8.64,8.18,8.51,469200,5.86548736085731,6.15769268503125,5.82985256522634,6.06504221639073,658345.293823222,0.0,1.0
2009-06-24,8.46,8.88,8.27,8.36,407300,6.02940742075976,6.32873970405989,5.89399519736208,5.95813782949782,571491.982468453,0.0,1.0
2009-06-25,8.94,8.95,8.3,8.46,363400,6.37150145881705,6.37862841794325,5.91537607474066,6.02940742075976,509894.884431711,0.0,1.0
2009-06-26,9.08,9.29,8.65,8.72,816900,6.49978672308854,6.65011218694851,6.19197743994668,6.2420859279,1141183.90587367,0.04,1.0
2009-06-29,9.16,9.61,8.81,9.1,570100,6.55705356646376,6.87917956044943,6.30651112669714,6.51410343393234,796411.977890293,0.0,1.0
2009-06-30,9.2,9.4,9.01,9.16,463100,6.58568698815138,6.72885409658945,6.44967823513521,6.55705356646376,646936.304088746,0.0,1.0
2009-07-01,9.45,9.57,9.1701,9.33,459200,6.76464587369897,6.85054613876181,6.56428350543989,6.67874560863613,641488.125324017,0.0,1.0
2009-07-02,9.0,9.29,8.83,9.29,588100,6.44251987971331,6.65011218694851,6.32082783754094,6.65011218694851,821557.418342888,0.0,1.0
2009-07-06,8.82,9.26,8.63,8.95,762100,6.31366948211904,6.6286371206828,6.17766072910287,6.40672810260379,1064630.00938465,0.0,1.0
2009-07-07,8.49,8.93,8.39,8.8,535000,6.07744375319622,6.39241139175998,6.00586019897718,6.29935277127523,747378.369007729,0.0,1.0
2009-07-08,8.28,8.77,8.0,8.77,794000,5.92711828933624,6.27787770500952,5.72668433752294,6.27787770500952,1109193.31774231,0.0,1.0
2009-07-09,8.29,8.45,8.12,8.32,550300,5.93427664475814,6.0488103315086,5.81258460258578,5.95575171102386,768751.993392437,0.0,1.0
2009-07-10,7.93,8.31,7.85,8.19,570500,5.67657584956961,5.94859335560195,5.61930900619438,5.86269309053911,796970.765455906,0.0,1.0
2009-07-13,8.31,8.36,7.88,8.03,733900,5.94859335560195,5.98438513271147,5.64078407246009,5.74815940378865,1025235.48600892,0.0,1.0
2009-07-14,8.26,8.43,8.1327,8.31,423800,5.91280157849243,6.0344936206648,5.8216757139716,5.94859335560195,592035.425767244,0.0,1.0
2009-07-15,8.75,8.78,8.28,8.33,673400,6.26356099416571,6.28503606043142,5.92711828933624,5.96291006644576,940718.866709916,0.0,1.0
2009-07-16,8.46,8.74,8.24,8.66,949300,6.05596868693051,6.25640263874381,5.89848486764863,6.19913579536858,1326142.59009166,0.0,1.0
2009-07-17,8.17,8.58,8.14,8.44,960700,5.8483763796953,6.14186895199335,5.82690131342959,6.0416519760867,1342068.03571164,0.0,1.0
2009-07-20,8.54,8.74,8.16,8.25,2091700,6.11323553030574,6.25640263874381,5.8412180242734,5.90564322307053,2922039.87748311,0.0,1.0
2009-07-21,8.2,8.76,8.06,8.7,807600,5.86985144596101,6.27071934958762,5.76963447005436,6.22776921705619,1128192.09497316,0.0,1.0
2009-07-22,8.3,8.43,8.1,8.15,639800,5.94143500018005,6.0344936206648,5.79826789174197,5.83405966885149,893780.711198402,0.0,1.0
2009-07-23,9.05,9.27,8.21,8.27,1065100,6.47831165682282,6.6357954761047,5.87700980138292,5.91995993391434,1487911.5903367,0.0,1.0
2009-07-24,9.19,9.33,8.92,8.92,498800,6.57852863272948,6.67874560863613,6.38525303633808,6.38525303633808,696808.094319729,0.0,1.0
2009-07-27,9.66,9.72,9.04,9.2,795800,6.91497133755895,6.95792147009037,6.47115330140092,6.58568698815138,1111707.86178757,0.0,1.0
2009-07-28,9.93,10.1,9.4,9.59,699300,7.10824693395035,7.22993897612271,6.72885409658945,6.86486284960562,976900.361583373,0.0,1.0
2009-07-29,10.16,10.24,9.81,9.83,648500,7.27288910865413,7.33015595202936,7.0223466688875,7.03666337973131,905934.34075049,0.0,1.0
2009-07-30,10.49,10.8,10.18,10.32,645100,7.50911483757695,7.73102385565597,7.28720581949794,7.38742279540459,901184.646442778,0.0,1.0
2009-07-31,10.61,10.75,10.27,10.46,344600,7.5950151026398,7.69523207854645,7.35163101829507,7.48763977131124,481395.487775819,0.0,1.0
2009-08-03,11.07,11.14,10.46,10.62,681400,7.92429945204737,7.97440794000069,7.48763977131124,7.6021734580617,951894.61802218,0.0,1.0
2009-08-04,11.16,11.3,10.81,10.9,560900,7.9887246508445,8.08894162675115,7.73818221107787,7.802607409875,783559.863881187,0.0,1.0
2009-08-05,10.97,11.22,10.64,11.11,578000,7.85271589782833,8.03167478337592,7.61649016890551,7.95293287373498,807448.032311154,0.0,1.0
2009-08-06,10.85,11.39,10.82,11.0,441000,7.76681563276548,8.15336682554828,7.74534056649977,7.87419096409404,616063.291088614,0.0,1.0
2009-08-07,11.59,11.99,11.016,11.2,1319700,8.29653393398636,8.5828681508625,7.88564433276909,8.01735807253211,1843579.87584953,0.0,1.0
2009-08-10,11.5,11.65,11.3,11.47,491100,8.23210873518922,8.33948406651778,8.08894162675115,8.21063366892351,686051.433681674,0.0,1.0
2009-08-11,11.27,11.47,11.15,11.41,602100,8.06746656048544,8.21063366892351,7.9815662954226,8.16768353639209,841114.983139352,0.0,1.0
2009-08-12,11.58,11.74,11.18,11.25,639200,8.28937557856445,8.40390926531491,8.00304136168831,8.05314984964163,892942.529849982,0.0,1.0
2009-08-13,11.33,11.74,10.95,11.53,878700,8.11041669301686,8.40390926531491,7.83839918698452,8.25358380145494,1227516.58476092,0.0,1.0
2009-08-14,10.46,11.31,10.4,11.25,924900,7.48763977131124,8.09609998217305,7.44468963877982,8.05314984964163,1292056.54858925,0.0,1.0
2009-08-17,9.99,10.33,9.87,10.11,1021200,7.15119706648177,7.39458115082649,7.06529680141893,7.23709733154461,1426584.65501064,0.0,1.0
2009-08-18,10.6,10.75,10.11,10.35,1056900,7.58785674721789,7.69523207854645,7.23709733154461,7.4088978616703,1476456.44524162,0.0,1.0
2009-08-19,10.11,10.5,10.05,10.38,876300,7.23709733154461,7.51627319299886,7.19414719901319,7.43037292793601,1224163.85936724,0.0,1.0
2009-08-20,10.47,10.5,10.07,10.12,830400,7.49479812673315,7.51627319299886,7.208463909857,7.24425568696652,1160042.98621312,0.0,1.0
2009-08-21,10.76,10.78,10.46,10.62,506100,7.70239043396835,7.71670714481216,7.48763977131124,7.6021734580617,707005.967392171,0.0,1.0
2009-08-24,10.89,11.28,10.82,10.9,545500,7.7954490544531,8.07462491590734,7.74534056649977,7.802607409875,762046.542605077,0.0,1.0
2009-08-25,11.71,11.9,10.94,10.94,919400,8.3824341990492,8.51844295206537,7.83124083156262,7.83124083156262,1284373.21956207,0.0,1.0
2009-08-26,11.54,11.97,11.47,11.73,502700,8.26074215687684,8.5685514400187,8.21063366892351,8.39675090989301,702256.273084458,0.0,1.0
2009-08-27,11.55,11.69,11.25,11.64,336000,8.26790051229874,8.36811748820539,8.05314984964163,8.33232571109588,469381.555115135,0.0,1.0
2009-08-28,11.68,11.8,11.5,11.66,502200,8.36095913278349,8.44685939784634,8.23210873518922,8.34664242193968,701557.788627442,0.0,1.0
2009-08-31,11.41,11.78,11.34,11.55,580000,8.16768353639209,8.43254268700253,8.11757504843876,8.26790051229874,810241.97013922,0.0,1.0
2009-09-01,11.07,11.8,11.05,11.21,716700,7.92429945204737,8.44685939784634,7.90998274120356,8.02451642795402,1001207.62068755,0.0,1.0
2009-09-02,11.08,11.24,10.89,11.065,324800,7.93145780746927,8.04599149421973,7.7954490544531,7.92072027433641,453735.503277963,0.0,1.0
2009-09-03,11.09,11.21,10.85,11.08,476200,7.93861616289117,8.02451642795402,7.76681563276548,7.93145780746927,665236.596862581,0.0,1.0
2009-09-04,11.55,11.61,11.03,11.1,569900,8.26790051229874,8.31085064483016,7.89566603035975,7.94577451831308,796132.584107486,0.0,1.0
2009-09-08,11.85,11.99,11.38,11.79,746800,8.48265117495585,8.5828681508625,8.14620847012638,8.43970104242443,1043256.38499995,0.0,1.0
2009-09-09,12.45,12.64,11.71,11.81,979800,8.91215250027007,9.04816125328624,8.3824341990492,8.45401775326824,1368750.14196967,0.0,1.0
2009-09-10,12.81,12.94,12.22,12.47,732900,9.1698532954586,9.26291191594335,8.74751032556629,8.92646921111388,1023838.51709489,0.0,1.0
2009-09-11,12.84,13.05,12.48,12.94,827100,9.19132836172432,9.34165382558429,8.93362756653578,9.26291191594335,1155432.98879681,0.0,1.0
2009-09-14,13.27,13.48,12.67,12.8,1039400,9.49913764486617,9.64946310872615,9.06963631955195,9.1626949400367,1452009.48924604,0.0,1.0
2009-09-15,13.58,13.64,13.28,13.28,696100,9.72104666294519,9.76399679547661,9.50629600028808,9.50629600028808,972430.061058467,0.0,1.0
2009-09-16,14.22,14.2205,13.61,13.75,985900,10.179181409947,10.1795393277181,9.7425217292109,9.84273870511755,1377271.65234527,0.0,1.0
2009-09-17,14.37,14.8,14.16,14.19,920000,10.2865567412756,10.5943660244174,10.1362312774156,10.1577063436813,1285211.40091048,0.0,1.0
2009-09-18,14.39,14.49,13.86,13.86,1321300,10.3008734521194,10.3724570063384,9.92148061475849,9.92148061475849,1845815.02611198,0.0,1.0
2009-09-21,14.66,14.74,14.03,14.29,1007900,10.4941490485108,10.551415891886,10.0431726569309,10.2292898979003,1408004.968454,0.0,1.0
2009-09-22,14.88,15.08,14.59,14.8,798900,10.6516328677927,10.7947999762307,10.4440405605575,10.5943660244174,1116038.46542107,0.0,1.0
2009-09-23,14.63,15.03,14.56,14.95,690800,10.4726739822451,10.7590081991212,10.4225654942917,10.701741355746,965026.125814089,0.0,1.0
2009-09-24,14.41,14.73,14.1501,14.65,670000,10.3151901629632,10.5442575364641,10.1291445055479,10.4869906930889,935969.172402202,0.0,1.0
2009-09-25,14.19,14.48,14.02,14.32,480900,10.1577063436813,10.3652986509165,10.0360143015089,10.2507649641661,671802.350758537,0.0,1.0
2009-09-28,14.65,14.8,14.04,14.27,665500,10.5156241147765,10.6232926210711,10.0777721891783,10.2428638988301,927151.341050689,0.04,1.0
2009-09-29,14.5,14.8,14.19,14.69,486100,10.4079556084819,10.6232926210711,10.1854406954729,10.5443357164551,677217.531006369,0.0,1.0
2009-09-30,14.1,14.59,13.86,14.59,742900,10.1208395916961,10.4725567122586,9.94856998162472,10.4725567122586,1034982.31595276,0.0,1.0
2009-10-01,13.29,14.04,13.21,14.02,982800,9.53942965770509,10.0777721891783,9.48200645434795,10.063416388339,1369202.61154713,0.0,1.0
2009-10-02,13.1,13.41,12.88,13.08,518100,9.40304954973188,9.6255644627408,9.24513574049974,9.3886937488926,721798.812619628,0.0,1.0
2009-10-05,14.1,14.115,13.18,13.18,1009900,10.1208395916961,10.1316064423256,9.46047275308902,9.46047275308902,1406957.38441337,0.0,1.0
2009-10-06,14.5,14.69,14.15,14.29,883900,10.4079556084819,10.5443357164551,10.1567290937944,10.2572196996694,1231418.58806116,0.0,1.0
2009-10-07,14.63,14.92,14.4,14.45,733300,10.5012683139372,10.7094274261068,10.3361766042854,10.3720661063836,1021607.93146878,0.0,1.0
2009-10-08,14.78,15.0,14.67,14.77,1047600,10.6089368202318,10.766850629464,10.5299799156158,10.6017589198122,1459479.70681399,0.0,1.0
2009-10-09,14.84,14.96,14.55,14.75,658900,10.6520042227497,10.7381390277854,10.4438451105801,10.5874031189729,917956.451717956,0.0,1.0
2009-10-12,14.76,15.28,14.7,14.95,584300,10.5945810193926,10.967831841214,10.5515136168747,10.7309611273658,814026.338957049,0.0,1.0
2009-10-13,15.08,15.27,14.71,14.71,677000,10.8242738328211,10.9606539407943,10.5586915172944,10.5586915172944,943172.739130456,0.0,1.0
2009-10-14,15.21,15.34,15.08,15.3,664400,10.9175865382765,11.0108992437318,10.8242738328211,10.9821876420533,925618.859495233,0.0,1.0
2009-10-15,14.95,15.42,14.87,15.1,788800,10.7309611273658,11.068322447089,10.6735379240086,10.8386296336604,1098928.59176677,0.0,1.0
2009-10-16,14.56,14.9891,14.48,14.77,921700,10.4510230109997,10.7590267180066,10.3935998076426,10.6017589198122,1284080.22696682,0.0,1.0
2009-10-19,15.2,15.44,14.688,14.74,992700,10.9104086378568,11.0826782479283,10.5429001363711,10.5802252185533,1382994.94554624,0.0,1.0
2009-10-20,15.3,15.44,15.09,15.25,1039200,10.9821876420533,11.0826782479283,10.8314517332408,10.9462981399551,1447777.12039049,0.0,1.0
2009-10-21,14.98,15.72,14.97,15.27,931700,10.7524948286247,11.2836594596783,10.7453169282051,10.9606539407943,1298011.87747097,0.0,1.0
2009-10-22,15.43,15.58,15.02,15.02,597300,11.0755003475086,11.1831688538033,10.7812064303033,10.7812064303033,832137.484612439,0.0,1.0
2009-10-23,14.92,15.61,14.87,15.46,808100,10.7094274261068,11.2047025550622,10.6735379240086,11.0970340487676,1125816.67723977,0.0,1.0
2009-10-26,14.53,15.3,14.51,15.06,765000,10.4294893097408,10.9821876420533,10.4151335089015,10.8099180319818,1065771.26356691,0.0,1.0
2009-10-27,14.09,14.72,14.07,14.6,890500,10.1136616912765,10.565869417714,10.0993058904372,10.4797346126783,1240613.4773939,0.0,1.0
2009-10-28,13.53,14.3,13.45,14.04,1154600,9.71169926777652,10.264397600089,9.65427606441938,10.0777721891783,1608548.3672083,0.0,1.0
2009-10-29,14.1,14.22,13.53,13.77,458700,10.1208395916961,10.2069743967319,9.71169926777652,9.88396887784794,639044.808625024,0.0,1.0
2009-10-30,13.62,14.22,13.418,13.98,840700,9.7763003715533,10.2069743967319,9.63130678307652,10.0347047866604,1171233.85788327,0.0,1.0
2009-11-02,13.59,13.77,13.24,13.72,879900,9.75476667029437,9.88396887784794,9.50354015560688,9.84807937574973,1225845.92785951,0.0,1.0
2009-11-03,13.56,13.64,13.2,13.44,696100,9.73323296903544,9.79065617239259,9.47482855392831,9.64709816399973,969782.191593367,0.0,1.0
2009-11-04,13.21,13.83,13.19,13.71,872000,9.48200645434795,9.9270362803658,9.46765065350867,9.84090147533009,1214839.92396123,0.0,1.0
2009-11-05,13.31,13.51,12.57,12.95,879000,9.55378545854438,9.69734346693723,9.02262082749082,9.29538104343724,1224592.07931413,0.0,1.0
2009-11-06,13.37,13.57,12.97,13.21,780500,9.59685286106223,9.74041086945509,9.30973684427653,9.48200645434795,1087365.32184833,0.0,1.0
2009-11-09,14.17,14.2,13.43,13.57,680700,10.1710848946336,10.1926185958926,9.63992026358009,9.74041086945509,948327.449816991,0.0,1.0
2009-11-10,14.26,14.53,14.06,14.15,462100,10.2356859984104,10.4294893097408,10.0921279900176,10.1567290937944,643781.569796431,0.0,1.0
2009-11-11,13.72,14.6,13.6,14.42,1028500,9.84807937574973,10.4797346126783,9.76194457071402,10.3505324051247,1432870.25435107,0.0,1.0
2009-11-12,12.95,13.94,12.89,13.65,985500,9.29538104343724,10.0059931849819,9.25231364091939,9.79783407281223,1372964.15718325,0.0,1.0
2009-11-13,13.19,13.24,12.72,12.97,1620000,9.46765065350867,9.50354015560688,9.13028933378546,9.30973684427653,2256927.3816711,0.0,1.0
2009-11-16,13.33,13.51,13.06,13.38,1151000,9.56814125938366,9.69734346693723,9.37433794805331,9.60403076148188,1603532.97302681,0.0,1.0
2009-11-17,14.51,14.8,14.15,14.53,2896700,10.4151335089015,10.6232926210711,10.1567290937944,10.4294893097408,4035581.20153499,0.0,1.0
2009-11-18,14.55,14.61,14.23,14.4,772000,10.4438451105801,10.4869125130979,10.2141522971515,10.3361766042854,1075523.41891981,0.0,1.0
2009-11-19,14.28,14.43,14.01,14.2,747200,10.2500417992497,10.3577103055444,10.0562384879194,10.1926185958926,1040972.92566954,0.0,1.0
2009-11-20,15.66,15.79,15.01,15.18,3780400,11.2405920571604,11.3339047626158,10.7740285298836,10.8960528370176,5266721.15658607,0.0,1.0
2009-11-23,16.42,16.68,15.85,16.0,2293300,11.7861124890532,11.972737899964,11.3769721651336,11.4846406714283,3194945.41011503,0.0,1.0
2009-11-24,16.32,16.61,15.85,16.52,1126400,11.7143334848568,11.9224925970265,11.3769721651336,11.8578914932497,1569261.11278662,0.0,1.0
2009-11-25,17.14,17.195,16.28,16.44,1847700,12.3029213192675,12.3423997715756,11.6856218831782,11.8004682898925,2574151.06365043,0.0,1.0
2009-11-27,16.89,17.32,16.36,16.44,902500,12.1234738087765,12.4321235268211,11.7430450865354,11.8004682898925,1257331.45799886,0.0,1.0
2009-11-30,16.99,17.15,16.49,16.9,1622000,12.1952528129729,12.3100992196872,11.8363577919907,12.1306517091961,2259713.71177192,0.0,1.0
2009-12-01,17.2,17.6,17.105,17.15,1363800,12.3459887217854,12.6331047385711,12.2777986677988,12.3100992196872,1899998.49575496,0.0,1.0
2009-12-02,17.02,17.34,16.6,17.26,1643700,12.2167865142318,12.4464793276604,11.9153146966068,12.3890561243032,2289945.39336592,0.0,1.0
2009-12-03,16.74,17.13,16.53,16.93,1554200,12.0158053024818,12.2957434188479,11.8650693936693,12.152185410455,2165257.12135384,0.0,1.0
2009-12-04,17.12,17.53,16.5,17.2,1023600,12.2885655184282,12.5828594356336,11.8435356924104,12.3459887217854,1426043.74560404,0.0,1.0
2009-12-07,17.4,17.495,17.09,17.25,963300,12.4895467301782,12.5577367841648,12.2670318171693,12.3818782238836,1342035.89306406,0.0,1.0
2009-12-08,17.57,17.77,17.14,17.26,1163600,12.6115710373122,12.755129045705,12.3029213192675,12.3890561243032,1621086.85266203,0.0,1.0
2009-12-09,17.44,17.74,17.324,17.54,850700,12.5182583318568,12.7335953444461,12.4349946869889,12.5900373360532,1185165.50838741,0.0,1.0
2009-12-10,17.57,17.76,17.41,17.59,674700,12.6115710373122,12.7479511452854,12.4967246305979,12.6259268381514,939968.459514497,0.0,1.0
2009-12-11,17.97,18.19,17.71,17.76,1159100,12.8986870540979,13.05660086333,12.7120616431871,12.7479511452854,1614817.60993516,0.0,1.0
2009-12-14,18.39,18.63,17.9,18.28,1181500,13.2001588717229,13.3724284817943,12.8484417511604,13.1212019671068,1646024.50706444,0.0,1.0
2009-12-15,18.38,18.575,18.11,18.34,1267000,13.1929809713032,13.3329500294862,12.9991776599729,13.1642693696246,1765140.11887487,0.0,1.0
2009-12-16,18.81,19.05,18.48,18.57,1030300,13.5016306893478,13.6739002994193,13.2647599754996,13.3293610792764,1435377.95144182,0.0,1.0
2009-12-17,18.99,19.33,18.53,18.68,1582300,13.6308328969014,13.8748815111693,13.3006494775978,13.4083179838925,2204405.05927048,0.0,1.0
2009-12-18,18.84,19.12,18.4,19.11,1725600,13.5231643906068,13.7241456023568,13.2073367721425,13.7169677019371,2404045.61099484,0.0,1.0
2009-12-21,19.21,19.3,18.8007,19.03,1071000,13.7887467061335,13.8533478099103,13.4949552419576,13.65954449858,1492079.76899368,0.0,1.0
2009-12-22,19.27,19.4101,18.96,19.2,776900,13.8318141086514,13.9323764935306,13.6092991956425,13.7815688057139,1082349.92766684,0.0,1.0
2009-12-23,19.74,19.75,19.1605,19.17,822700,14.1691754283746,14.1763533287943,13.7532160990563,13.760035104455,1146156.88697581,0.0,1.0
2009-12-24,19.77,19.95,19.614,19.69,344800,14.1907091296335,14.3199113371871,14.0787338830871,14.1332859262764,480363.309382838,0.0,1.0
2009-12-28,20.02,20.17,19.78,19.78,759500,14.3701566401246,14.4778251464192,14.1978870300532,14.1978870300532,1058108.85578963,0.0,1.0
2009-12-29,19.86,20.14,19.79,20.04,522500,14.2840218350889,14.4854078428344,14.2336753331525,14.4134842686395,726465.565497045,0.04,1.0
2009-12-30,18.97,19.78,18.75,19.78,1277600,13.6439020247551,14.226482975733,13.4856701615265,14.226482975733,1776329.96455316,0.0,1.0
2009-12-31,18.45,19.15,18.3999,18.93,690300,13.2698994389421,13.7733644583058,13.2338657282705,13.6151325950772,959768.765287293,0.0,1.0
2010-01-04,18.69,19.02,18.44,18.75,987700,13.4425160170096,13.6798638118525,13.2627070815226,13.4856701615265,1373263.23261518,0.0,1.0
2010-01-05,18.8,19.07,18.46,18.63,904300,13.5216319486239,13.7158255989499,13.2770917963616,13.3993618724928,1257306.81507939,0.0,1.0
2010-01-06,18.97,19.19,18.71,18.71,963800,13.6439020247551,13.8021338879837,13.4569007318486,13.4569007318486,1340033.51583934,0.0,1.0
2010-01-07,18.5,19.04,18.33,19.04,1074300,13.3058612260395,13.6942485266915,13.1835911499083,13.6942485266915,1493668.81725067,0.0,1.0
2010-01-08,18.11,18.47,18.05,18.41,608900,13.0253592866798,13.2842841537811,12.9822051421629,13.2411300092642,846593.077188803,0.0,1.0
2010-01-11,17.94,18.33,17.63,18.2,915200,12.9030892105486,13.1835911499083,12.6801261305447,13.0900905034551,1272461.79051272,0.0,1.0
2010-01-12,17.47,17.85,17.12,17.75,810800,12.565048411833,12.8383579937733,12.3133159021512,12.7664344195784,1127307.71388517,0.0,1.0
2010-01-13,17.68,17.81,17.14,17.5,595200,12.7160879176421,12.8095885640953,12.3277006169901,12.5866254840914,827545.080543236,0.0,1.0
2010-01-14,17.27,17.61,17.15,17.61,443000,12.4212012634434,12.6657414157057,12.3348929744096,12.6657414157057,615931.570364,0.0,1.0
2010-01-15,17.28,17.6,17.02,17.29,597400,12.4283936208628,12.6585490582862,12.2413923279563,12.4355859782823,830603.882924281,0.0,1.0
2010-01-19,17.72,17.82,17.28,17.38,738000,12.74485734732,12.8167809215148,12.4283936208628,12.5003171950577,1026089.16236712,0.0,1.0
2010-01-20,17.29,17.62,16.88,17.58,698700,12.4355859782823,12.6729337731252,12.1406993240836,12.6441643434473,971447.828923994,0.0,1.0
2010-01-21,16.84,17.6794,16.74,17.3,815000,12.1119298944057,12.7156563761969,12.0400063202109,12.4427783357018,1133147.24570352,0.0,1.0
2010-01-22,16.55,17.325,16.38,16.81,1069700,11.9033515292407,12.4607592292505,11.7810814531096,12.0903528221472,1487273.13954487,0.0,1.0
2010-01-25,16.9,17.03,16.59,16.72,779700,12.1550840389226,12.2485846853758,11.9321209589187,12.0256216053719,1084067.37113501,0.0,1.0
2010-01-26,16.63,17.06,16.54,16.79,518400,11.9608903885966,12.2701617576343,11.8961591718213,12.0759681073083,720765.070150561,0.0,1.0
2010-01-27,16.48,16.63,16.2,16.54,541000,11.8530050273044,11.9608903885966,11.6516190195589,11.8961591718213,752187.312792155,0.0,1.0
2010-01-28,16.25,16.51,16.07,16.49,545900,11.6875808066563,11.8745820995628,11.5581183731057,11.8601973847239,759000.099913565,0.0,1.0
2010-01-29,16.56,16.78,16.3,16.3,883200,11.9105438866602,12.0687757498888,11.7235425937537,11.7235425937537,1227970.11951577,0.0,1.0
2010-02-01,17.09,17.11,16.42,16.66,873700,12.2917388298927,12.3061235447317,11.8098508827875,11.982467460855,1214761.65468855,0.0,1.0
2010-02-02,16.81,17.15,16.51,17.09,1150300,12.0903528221472,12.3348929744096,11.8745820995628,12.2917388298927,1599336.53586843,0.0,1.0
2010-02-03,17.27,17.28,16.69,16.83,748600,12.4212012634434,12.4283936208628,12.0040445331135,12.1047375369862,1040827.02838485,0.0,1.0
2010-02-04,16.22,17.59,16.21,17.11,955500,11.6660037343979,12.6513567008667,11.6588113769784,12.3061235447317,1328493.4886745,0.0,1.0
2010-02-05,15.87,16.2,14.94,16.2,1905400,11.414271224716,11.6516190195589,10.7453819847043,11.6516190195589,2649200.93492455,0.0,1.0
2010-02-08,15.61,16.41,15.36,15.8,1050300,11.2272699318095,11.802658525368,11.0474609963225,11.3639247227797,1460300.06400297,0.0,1.0
2010-02-09,16.01,16.15,15.52,15.86,1025500,11.5149642285888,11.6156572324615,11.1625387150342,11.4070788672966,1425819.01898032,0.0,1.0
2010-02-10,15.87,16.12,15.63,15.98,424300,11.414271224716,11.5940801602031,11.2416546466485,11.4933871563303,589931.750125163,0.0,1.0
2010-02-11,16.37,16.39,15.54,15.84,570600,11.7738890956901,11.7882738105291,11.1769234298732,11.3926941524576,793342.108464333,0.0,1.0
2010-02-12,16.42,16.69,15.76,16.24,727500,11.8098508827875,12.0040445331135,11.3351552931018,11.6803884492368,1011490.33282124,0.0,1.0
2010-02-16,17.28,17.35,16.51,16.51,772500,12.4283936208628,12.4787401227992,11.8745820995628,11.8745820995628,1074056.74516071,0.0,1.0
2010-02-17,17.12,17.41,16.89,17.33,492600,12.3133159021512,12.5218942673161,12.1478916815031,12.4643554079602,684893.660409269,0.0,1.0
2010-02-18,17.07,17.08,16.76,17.05,356100,12.2773541150537,12.2845464724732,12.0543910350498,12.2629694002148,495108.876312917,0.0,1.0
2010-02-19,17.18,17.2,16.93,16.96,452700,12.356470046668,12.370854761507,12.176661111181,12.1982381834395,629418.108134954,0.0,1.0
2010-02-22,17.01,17.29,16.98,17.24,467900,12.2341999705369,12.4355859782823,12.2126228982784,12.3996241911849,650551.651858501,0.0,1.0
2010-02-23,16.49,17.004,16.26,16.93,1033400,11.8601973847239,12.2298845560852,11.6947731640758,12.176661111181,1436802.90025769,0.0,1.0
2010-02-24,16.75,16.82,16.5,16.5,527400,12.0471986776304,12.0975451795667,11.8673897421433,11.8673897421433,733278.352618451,0.0,1.0
2010-02-25,17.02,17.07,16.33,16.46,373500,12.2413923279563,12.2773541150537,11.7451196660122,11.8386203124654,519301.222417507,0.0,1.0
2010-02-26,16.87,17.15,16.75,17.09,408300,12.1335069666641,12.3348929744096,12.0471986776304,12.2917388298927,567685.914626688,0.0,1.0
2010-03-01,20.03,20.17,17.52,17.6,4253600,14.4062919112201,14.5069849150928,12.6010101989304,12.6585490582862,5914055.36726933,0.0,1.0
2010-03-02,19.31,20.29,19.07,20.0,2229900,13.8884421770174,14.5932932041266,13.7158255989499,14.3847148389616,3100374.28612798,0.0,1.0
2010-03-03,19.95,20.15,19.45,19.46,1324800,14.3487530518642,14.4926002002538,13.9891351808902,13.9963275383097,1841955.17927366,0.0,1.0
2010-03-04,21.36,21.48,20.17,20.24,2011000,15.362875448011,15.4491837370448,14.5069849150928,14.5573314170292,2796023.44921447,0.0,1.0
2010-03-05,22.14,22.28,20.99,21.6,1606400,15.9238793267305,16.0245723306032,15.0967582234902,15.5354920260786,2233481.8840468,0.0,1.0
2010-03-08,22.14,22.46,21.92,22.3,915800,15.9238793267305,16.1540347641539,15.7656474635019,16.0389570454422,1273296.00934391,0.0,1.0
2010-03-09,21.91,22.12,21.79,22.0,899400,15.7584551060825,15.9094946118916,15.6721468170487,15.8231863228578,1250494.02795797,0.0,1.0
2010-03-10,22.51,22.91,21.78,21.9,875300,16.1899965512513,16.4776908480305,15.6649544596292,15.751262748663,1216986.2382384,0.0,1.0
2010-03-11,22.78,22.78,22.19,22.35,549400,16.3841902015773,16.3841902015773,15.9598411138279,16.0749188325396,763866.376428855,0.0,1.0
2010-03-12,22.85,22.99,22.7,22.87,614400,16.4345367035137,16.5352297073864,16.3266513422214,16.4489214183526,854240.083141404,0.0,1.0
2010-03-15,23.01,23.02,22.4401,22.73,523300,16.5496144222253,16.5568067796448,16.1397219728891,16.3482284144799,727577.857271972,0.0,1.0
2010-03-16,23.42,23.42,22.94,23.12,690600,16.8445010764241,16.8445010764241,16.499267920289,16.6287303538396,960185.874702887,0.0,1.0
2010-03-17,23.59,23.77,23.2,23.48,2893100,16.9667711525552,17.0962335861059,16.6862692131955,16.8876552209409,4022464.16753973,0.0,1.0
2010-03-18,23.34,23.58,23.17,23.5,595200,16.7869622170682,16.9595787951358,16.664692140937,16.9020399357799,827545.080543238,0.0,1.0
2010-03-19,22.84,23.51,22.81,23.51,1033100,16.4273443460942,16.9092322931994,16.4057672738357,16.9092322931994,1436385.7908421,0.0,1.0
2010-03-22,23.86,23.86,22.61,22.83,567100,17.1609648028812,17.1609648028812,16.2619201254461,16.4201519886747,788475.831949043,0.0,1.0
2010-03-23,24.39,24.39,23.511,23.79,738700,17.5421597461137,17.5421597461137,16.9099515289413,17.1106183009449,1027062.41767018,0.0,1.0
2010-03-24,24.0,24.32,23.92,24.27,693400,17.2616578067539,17.4918132441773,17.2041189473981,17.4558514570799,964078.895915125,0.0,1.0
2010-03-25,24.07,24.4,23.98,24.17,1124700,17.3120043086903,17.5493521035332,17.247273091915,17.3839278828851,1563743.19907087,0.0,1.0
2010-03-26,23.67,24.35,23.62,24.16,809000,17.0243100119111,17.5133903164358,16.9883482248137,17.3767355254656,1124805.0573916,0.0,1.0
2010-03-29,23.67,23.81,23.14,23.66,718300,17.053079441589,17.153942606854,16.6712403159429,17.0458749297844,997014.120425381,0.04,1.0
2010-03-30,23.66,23.98,23.55,23.55,669300,17.0458749297844,17.2764193075329,16.9666252999333,16.9666252999333,929001.184464299,0.0,1.0
2010-03-31,23.6,23.95,23.44,23.46,787400,17.0026478589565,17.254805772119,16.8873756700822,16.9017846936915,1092926.24032152,0.0,1.0
2010-04-01,24.06,24.47,23.86,23.89,619200,17.3340554019701,17.6294403859604,17.1899651658772,17.2115787012911,859461.427491848,0.0,1.0
2010-04-05,25.66,25.7,23.93,24.26,951900,18.4867772907129,18.5155953379314,17.2403967485097,17.4781456380629,1321255.38247657,0.0,1.0
2010-04-06,25.64,25.86,25.36,25.4,785500,18.4723682671036,18.6308675268057,18.2706419365736,18.2994599837922,1090289.00402915,0.0,1.0
2010-04-07,25.94,26.15,25.3,25.75,1096900,18.6885036212429,18.8397983691404,18.2274148657457,18.5516178969547,1522518.15215731,0.0,1.0
2010-04-08,25.75,26.11,25.45,26.03,674000,18.5516178969547,18.8109803219218,18.3354825428154,18.7533442274847,935524.874240157,0.0,1.0
2010-04-09,26.92,27.03,25.7,25.78,1065700,19.3945457780978,19.4737954079489,18.5155953379314,18.5732314323686,1479211.95619843,0.0,1.0
2010-04-12,26.3,27.03,26.26,27.03,847900,18.94786604621,19.4737954079489,18.9190479989914,19.4737954079489,1176901.39594693,0.0,1.0
2010-04-13,26.4,26.68,26.11,26.3,713600,19.0199111642564,19.2216374947864,18.8109803219218,18.94786604621,990490.430649523,0.0,1.0
2010-04-14,27.5,27.53,26.55,26.55,839400,19.8124074627671,19.834020998181,19.1279788413261,19.1279788413261,1165103.23358634,0.0,1.0
2010-04-15,28.1,28.17,27.26,27.51,949600,20.2446781710457,20.2951097536782,19.6394991794557,19.8196119745718,1318062.9385437,0.0,1.0
2010-04-16,27.32,28.076,27.19,27.91,949600,19.6827262502835,20.2273873427145,19.5890675968232,20.1077924467575,1318062.93854371,0.0,1.0
2010-04-19,27.63,27.74,26.53,27.32,886300,19.9060661162275,19.9853157460785,19.1135698177168,19.6827262502835,1230201.3294348,0.0,1.0
2010-04-20,27.78,28.1,27.47,27.8,680300,20.0141337932971,20.2446781710457,19.7907939273532,20.0285428169064,944269.394578013,0.0,1.0
2010-04-21,28.19,28.347,27.72,27.78,1064400,20.3095187772875,20.4226296126203,19.9709067224693,20.0141337932971,1477407.5313668,0.0,1.0
2010-04-22,29.41,29.54,27.75,27.77,1259500,21.1884692174539,21.2821278709142,19.9925202578832,20.0069292814925,1748210.05802,0.0,1.0
2010-04-23,30.57,30.63,29.43,29.58,1244000,22.0241925867924,22.0674196576202,21.2028782410631,21.3109459181328,1726695.76195068,0.0,1.0
2010-04-26,30.93,31.22,30.36,30.48,1421700,22.2835550117595,22.4924858540942,21.8728978388949,21.9593519805506,1973346.75624219,0.0,1.0
2010-04-27,29.62,30.91,29.59,30.68,1691000,21.3397639653513,22.2691459881502,21.3181504299374,22.1034422166435,2347140.30020788,0.0,1.0
2010-04-28,29.36,30.25,29.18,29.84,814300,21.1524466584306,21.7936482090438,21.0227654459471,21.4982632250535,1130263.95414505,0.0,1.0
2010-04-29,29.98,30.18,29.48,29.68,937200,21.5991263903185,21.7432166264113,21.2389008000863,21.3829910361792,1300851.50168824,0.0,1.0
2010-04-30,28.08,30.1,27.98,30.0,892300,20.2302691474364,21.6855805319742,20.15822402939,21.6135354139278,1238529.44404228,0.0,1.0
2010-05-03,29.72,29.88,28.44,28.57,1002500,21.4118090833978,21.527081272272,20.4896315724035,20.5832902258639,1391489.14899964,0.0,1.0
2010-05-04,28.27,29.33,28.06,29.33,990800,20.3671548717246,21.1308331230167,20.2158601238271,21.1308331230167,1375249.32551506,0.0,1.0
2010-05-05,28.55,28.94,27.0,27.75,1480700,20.5688812022546,20.8498571626356,19.452181872535,19.9925202578832,2055239.88321573,0.0,1.0
2010-05-06,24.56,27.08,22.33,26.55,3537900,17.6942809922022,19.5098179669721,16.0876748597669,19.1279788413261,4910672.77830009,0.0,1.0
2010-05-07,23.19,25.1,22.7,24.4,2014400,16.7072628749662,18.0833246296529,16.3542417965387,17.5790088033279,2796025.677551,0.0,1.0
2010-05-10,26.81,26.86,24.57,24.57,1897700,19.3152961482468,19.35131870727,17.7014855040068,17.7014855040068,2634043.84843553,0.0,1.0
2010-05-11,26.6,27.45,26.01,26.27,1078200,19.1640014003493,19.7763849037439,18.7389352038754,18.9262525107961,1496562.194964,0.0,1.0
2010-05-12,27.2,27.3,26.58,26.84,959700,19.5962721086278,19.6683172266743,19.14959237674,19.3369096836607,1332081.93146629,0.0,1.0
2010-05-13,25.72,27.24,25.65,27.2,1191100,18.5300043615407,19.6250901558464,18.4795727789082,19.5962721086278,1653269.55149474,0.0,1.0
2010-05-14,27.76,29.17,27.02,27.54,5895700,19.9997247696878,21.0155609341424,19.4665908961443,19.8412255099857,8183344.21521916,0.0,1.0
2010-05-17,27.74,28.63,26.61,28.45,2109800,19.9853157460785,20.6265172966917,19.1712059121539,20.4968360842082,2928442.69980993,0.0,1.0
2010-05-18,26.53,28.47,26.36,28.3,1518500,19.1135698177168,20.5112451078174,18.9910931170379,20.3887684071385,2107707.00524285,0.0,1.0
2010-05-19,26.68,27.16,26.11,26.35,1860300,19.2216374947864,19.5674540614093,18.8109803219218,18.9838886052332,2582131.93404892,0.0,1.0
2010-05-20,25.57,26.39,25.07,25.57,2318900,18.4219366844711,19.0127066524518,18.061711094239,18.4219366844711,3218677.49388057,0.0,1.0
2010-05-21,27.28,27.3999,25.01,25.01,2459600,19.653908203065,19.7402902996026,18.0184840234111,18.0184840234111,3413971.78142595,0.0,1.0
2010-05-24,27.18,27.7,26.93,27.48,1511900,19.5818630850186,19.95649769886,19.4017502899025,19.7979984391578,2098546.07917462,0.0,1.0
2010-05-25,27.64,27.695,26.05,26.24,1886200,19.9132706280321,19.9528954429576,18.7677532510939,18.9046389753821,2618081.6287712,0.0,1.0
2010-05-26,27.24,28.53,27.09,27.91,1544000,19.6250901558464,20.5544721786453,19.5170224787768,20.1077924467575,2143101.49232464,0.0,1.0
2010-05-27,28.49,28.56,27.59,28.07,958100,20.5256541314267,20.5760857140592,19.8772480690089,20.2230646356317,1329861.1009043,0.0,1.0
2010-05-28,28.69,28.91,28.0,28.44,1061600,20.6697443675196,20.8282436272217,20.1726330529992,20.4896315724035,1473521.07788331,0.0,1.0
2010-06-01,27.49,29.0,27.47,28.21,1133800,19.8052029509625,20.8930842334635,19.7907939273532,20.3239278008967,1573736.05699331,0.0,1.0
2010-06-02,27.29,27.89,26.56,27.85,1507300,19.6611127148696,20.0933834231482,19.1351833531307,20.0645653759296,2092161.19130889,0.0,1.0
2010-06-03,27.72,27.99,26.95,27.58,1203200,19.9709067224693,20.1654285411946,19.4161593135118,19.8700435572043,1670064.58261982,0.0,1.0
2010-06-04,25.33,26.77,24.87,26.77,2491300,18.2490284011597,19.2864781010282,17.9176208581461,19.2864781010282,3457971.98693547,0.0,1.0
2010-06-07,24.59,25.85,24.5,25.4,1444800,17.7158945276161,18.6236630150011,17.6510539213743,18.2994599837922,2005409.99748098,0.0,1.0
2010-06-08,25.1,25.25,23.81,24.69,1302700,18.0833246296529,18.1913923067225,17.153942606854,17.7879396456625,1808172.48319385,0.0,1.0
2010-06-09,25.11,25.99,24.89,25.37,1069200,18.0905291414575,18.7245261802661,17.9320298817554,18.2778464483782,1484070.02305279,0.0,1.0
2010-06-10,26.55,26.55,25.52,25.68,860700,19.1279788413261,19.1279788413261,18.3859141254479,18.5011863143222,1194668.04044288,0.0,1.0
2010-06-11,26.24,26.66,25.79,26.06,1689300,18.9046389753821,19.2072284711771,18.5804359441732,18.7749577628986,2344780.66773576,0.0,1.0
2010-06-14,27.27,27.64,26.68,26.75,1382100,19.6467036912603,19.9132706280321,19.2216374947864,19.2720690774189,1918381.19983283,0.0,1.0
2010-06-15,27.58,27.63,26.82,27.15,900400,19.8700435572043,19.9060661162275,19.3225006600514,19.5602495496046,1249772.39876237,0.0,1.0
2010-06-16,27.4,27.77,27.1,27.26,829900,19.7403623447207,20.0069292814925,19.5242269905814,19.6394991794557,1151917.05212449,0.0,1.0
2010-06-17,27.46,27.71,26.82,27.4,1154100,19.7835894155485,19.9637022106646,19.3225006600514,19.7403623447207,1601912.84474862,0.0,1.0
2010-06-18,26.87,27.74,26.81,27.54,982200,19.3585232190746,19.9853157460785,19.3152961482468,19.8412255099857,1363312.36124434,0.0,1.0
2010-06-21,25.95,27.45,25.78,27.24,1053400,18.6957081330475,19.7763849037439,18.5732314323686,19.6250901558464,1462139.32125309,0.0,1.0
2010-06-22,24.95,26.515,24.62,26.12,1085200,17.9752569525833,19.1027630500098,17.73750806303,18.8181848337264,1506278.32867273,0.0,1.0
2010-06-23,25.01,25.53,24.07,24.82,1266900,18.0184840234111,18.3931186372525,17.3412599137747,17.8815982991229,1758481.39936923,0.0,1.0
2010-06-24,23.68,24.82,23.63,24.81,993900,17.0602839533936,17.8815982991229,17.0242613943704,17.8743937873183,1379552.18472893,0.0,1.0
2010-06-25,23.85,24.44,23.5,23.93,1553400,17.1827606540726,17.6078268505465,16.9306027409101,17.2403967485097,2156148.87187635,0.0,1.0
2010-06-28,23.02,24.12,22.97,23.74,913700,16.6136042215058,17.4074775770078,16.577519068983,17.1332304178344,1266033.16893591,0.04,1.0
2010-06-29,21.1,22.52,20.88,22.52,1695300,15.2279343646296,16.2527526962776,15.0691596935292,16.2527526962776,2349027.06719606,0.0,1.0
2010-06-30,21.5,22.13,20.93,21.05,1597300,15.5166155848121,15.9712885065996,15.105244846052,15.1918492121067,2213237.1464828,0.0,1.0
2010-07-01,21.81,21.98,20.59,21.54,1385200,15.7403435304536,15.8630330490312,14.8598658088968,15.5454837068304,1919348.96093906,0.0,1.0
2010-07-02,20.97,22.219,20.65,22.05,753700,15.1341129680702,16.0355200780902,14.9031679919242,15.9135522625631,1044335.33919995,0.0,1.0
2010-07-06,20.27,21.83,19.91,21.4,1087800,14.6289208327508,15.7547775914627,14.3691077345865,15.4444452797665,1507268.11991735,0.0,1.0
2010-07-07,20.99,21.07,20.27,20.43,1066700,15.1485470290794,15.2062832731159,14.6289208327508,14.7443933208238,1478031.71862092,0.0,1.0
2010-07-08,21.11,21.68,20.68,21.59,918600,15.2351513951341,15.6465221338943,14.9248190834379,15.5815688593532,1272822.66497158,0.0,1.0
2010-07-09,21.45,21.46,20.74,20.89,498200,15.4805304322893,15.4877474627939,14.9681212664653,15.0763767240337,690311.617340341,0.0,1.0
2010-07-12,21.37,21.54,20.8,21.39,791400,15.4227941882528,15.5454837068304,15.0114234494926,15.4372282492619,1096572.89033148,0.0,1.0
2010-07-13,22.41,22.5625,21.74,21.76,887000,16.1733653607274,16.283425075922,15.6898243169216,15.7042583779308,1229037.34359872,0.0,1.0
2010-07-14,22.11,22.36,21.6,22.36,710500,15.9568544455905,16.1372802082046,15.5887858898577,16.1372802082046,984476.925171242,0.0,1.0
2010-07-15,21.86,22.3199,21.37,22.15,728600,15.7764286829764,16.1083399158813,15.4227941882528,15.9857225676088,1009556.49216012,0.0,1.0
2010-07-16,20.69,21.718,20.59,21.68,755800,14.9320361139424,15.6739468498116,14.8598658088968,15.6465221338943,1047245.12321524,0.0,1.0
2010-07-19,20.8,20.96,20.25,20.94,549700,15.0114234494926,15.1268959375657,14.6144867717416,15.1124618765565,761670.606286606,0.0,1.0
2010-07-20,21.31,21.33,20.1,20.46,570100,15.3794920052254,15.3939260662345,14.5062313141732,14.7660444123375,789937.079577938,0.0,1.0
2010-07-21,21.14,21.85,20.92,21.54,635900,15.2568024866478,15.7692116524718,15.0980278155474,15.5454837068304,881110.312056852,0.0,1.0
2010-07-22,22.35,22.5,21.54,21.54,830700,16.1300631777,16.2383186352685,15.5454837068304,15.5454837068304,1151027.41976038,0.0,1.0
2010-07-23,23.16,23.21,21.75,22.26,689900,16.7146426485697,16.7507278010925,15.6970413474262,16.065109903159,955933.329592737,0.0,1.0
2010-07-26,23.92,24.03,22.84,23.46,704700,17.2631369669165,17.3425243024667,16.4836976724237,16.9311535637066,976440.378843316,0.0,1.0
2010-07-27,23.31,24.32,23.23,24.21,597900,16.8228981061382,17.5518181870991,16.7651618621016,17.4724308515489,828457.077494559,0.0,1.0
2010-07-28,22.56,23.3,22.28,23.16,597200,16.2816208182959,16.8156810756336,16.0795439641681,16.7146426485697,827487.149489465,0.0,1.0
2010-07-29,22.95,23.27,22.2,22.75,774100,16.5630850079739,16.7940299841199,16.0218077201316,16.4187443978826,1072601.81249128,0.0,1.0
2010-07-30,23.14,23.41,22.09,22.52,514200,16.7002085875606,16.8950684111838,15.9424203845814,16.2527526962776,712481.400313936,0.0,1.0
2010-08-02,24.0,24.24,23.29,23.66,635900,17.3208732109531,17.4940819430626,16.808464045129,17.0754941737979,881110.312056849,0.0,1.0
2010-08-03,23.37,23.92,22.94,23.77,797100,16.8662002891655,17.2631369669165,16.5558679774693,17.1548815093481,1104470.87551583,0.0,1.0
2010-08-04,23.95,24.06,23.34,23.5,724000,17.2847880584302,17.3641753939804,16.8445491976518,16.9600216857249,1003182.67955522,0.0,1.0
2010-08-05,22.7,23.73,22.59,23.22,1332600,16.3826592453598,17.1260133873298,16.3032719098096,16.7579448315971,1846465.79941336,0.0,1.0
2010-08-06,22.13,22.69,21.61,22.19,634100,15.9712885065996,16.3754422148552,15.5960029203623,16.014590689627,878616.211472323,0.0,1.0
2010-08-09,22.64,22.75,22.25,22.31,546000,16.3393570623324,16.4187443978826,16.0578928726544,16.1011950556818,756543.843973959,0.0,1.0
2010-08-10,22.21,22.47,21.8101,22.3,545800,16.0290247506361,16.2166675437548,15.7404157007586,16.0939780251772,756266.721686791,0.0,1.0
2010-08-11,21.27,21.99,21.13,21.6,644500,15.3506238832071,15.8702500795357,15.2495854561433,15.5887858898577,893026.570405162,0.0,1.0
2010-08-12,20.91,21.16,20.31,20.42,637200,15.0908107850428,15.2712365476569,14.657788954769,14.7371762903192,882911.606923459,0.0,1.0
2010-08-13,19.85,20.9,19.69,20.34,1343400,14.3258055515591,15.0835937545383,14.2103330634861,14.6794400462827,1861430.40292054,0.0,1.0
2010-08-16,19.34,20.0925,19.26,19.75,857700,13.9577369958263,14.5008185412948,13.9000007517898,14.2536352465135,1188438.92852833,0.0,1.0
2010-08-17,19.42,19.98,19.41,19.57,759900,14.0154732398628,14.4196269481184,14.0082562093583,14.1237286974313,1052926.13010222,0.0,1.0
2010-08-18,21.0,21.07,19.29,19.29,2000700,15.1557640595839,15.2062832731159,13.9216518433035,13.9216518433035,2772192.79970458,0.0,1.0
2010-08-19,20.96,21.25,20.63,20.91,1106000,15.1268959375657,15.336189822198,14.8887339309151,15.0908107850428,1532486.24804981,0.0,1.0
2010-08-20,21.6,21.61,20.64,20.85,2413000,15.5887858898577,15.5960029203623,14.8959509614196,15.0475086020155,3343480.39470544,0.0,1.0
2010-08-23,21.35,21.99,21.33,21.9,704100,15.4083601272437,15.8702500795357,15.3939260662345,15.8052968049947,975609.011981801,0.0,1.0
2010-08-24,21.36,21.81,20.62,21.0,1893500,15.4155771577482,15.7403435304536,14.8815169004105,15.1557640595839,2623655.25378149,0.0,1.0
2010-08-25,21.52,21.7,20.89,21.05,1028600,15.5310496458212,15.6609561949034,15.0763767240337,15.1918492121067,1425239.92291505,0.0,1.0
2010-08-26,21.33,21.67,21.23,21.59,790200,15.3939260662345,15.6393051033897,15.3217557611889,15.5815688593532,1094910.15660847,0.0,1.0
2010-08-27,21.57,21.74,21.03,21.65,858500,15.5671347983441,15.6898243169216,15.1774151510976,15.6248710423806,1189547.417677,0.0,1.0
2010-08-30,20.99,21.45,20.98,21.37,1193800,15.1485470290794,15.4805304322893,15.1413299985748,15.4227941882528,1654142.93211742,0.0,1.0
2010-08-31,21.87,21.98,20.76,20.9,1652400,15.783645713481,15.8630330490312,14.9825553274744,15.0835937545383,2289584.33659811,0.0,1.0
2010-09-01,22.59,22.75,22.15,22.28,863100,16.3032719098096,16.4187443978826,15.9857225676088,16.0795439641681,1195921.23028191,0.0,1.0
2010-09-02,23.37,23.39,22.69,22.79,987700,16.8662002891655,16.8806343501747,16.3754422148552,16.4476125199008,1368568.41518879,0.0,1.0
2010-09-03,23.5,23.78,23.16,23.74,1004500,16.9600216857249,17.1620985398527,16.7146426485697,17.1332304178344,1391846.68731106,0.0,1.0
2010-09-07,23.07,23.4206,22.99,23.37,621400,16.6496893740286,16.9027184635186,16.5919531299921,16.8662002891655,861018.946237031,0.0,1.0
2010-09-08,23.22,23.5,23.11,23.19,648500,16.7579448315971,16.9600216857249,16.6785574960469,16.7362937400834,898569.016148557,0.0,1.0
2010-09-09,23.26,23.92,22.99,23.72,529700,16.7868129536153,17.2631369669165,16.5919531299921,17.1187963568253,733958.37756961,0.0,1.0
2010-09-10,23.53,23.7299,23.09,23.28,612700,16.9816727772386,17.1259412170248,16.6641234350378,16.8012470146245,848964.126745135,0.0,1.0
2010-09-13,23.54,24.2,23.45,23.87,857300,16.9888898077431,17.4652138210443,16.923936533202,17.2270518143937,1187884.68395399,0.0,1.0
2010-09-14,23.92,24.17,23.51,23.51,939500,17.2631369669165,17.4435627295306,16.9672387162294,16.9672387162294,1301781.94398084,0.0,1.0
2010-09-15,23.99,24.09,23.5001,23.84,553300,17.3136561804485,17.3858264854941,16.9600938560299,17.20540072288,766658.807455662,0.0,1.0
2010-09-16,23.9,24.05,23.5903,23.93,429500,17.2487029059074,17.3569583634759,17.0251914711811,17.2703539974211,595120.111697465,0.0,1.0
2010-09-17,23.77,24.19,23.45,24.15,641600,17.1548815093481,17.4579967905398,16.923936533202,17.4291286685215,889008.297241194,0.0,1.0
2010-09-20,24.14,24.43,23.67,24.01,809600,17.4219116380169,17.6312055226493,17.0827112043025,17.3280902414576,1121791.01846395,0.0,1.0
2010-09-21,23.81,24.14,23.55,24.13,860800,17.1837496313663,17.4219116380169,16.9961068382477,17.4146946075124,1192734.32397946,0.0,1.0
2010-09-22,23.49,24.01,23.1419,23.66,704900,16.9528046552203,17.3280902414576,16.7015798233564,17.0754941737979,976717.501130483,0.0,1.0
2010-09-23,23.28,23.82,23.0,23.3,497800,16.8012470146245,17.1909666618709,16.5991701604967,16.8156810756336,689757.372766,0.0,1.0
2010-09-24,23.87,23.95,23.481,23.76,570300,17.2270518143937,17.2847880584302,16.9463093277662,17.1476644788435,790214.201865109,0.0,1.0
2010-09-27,23.74,24.1,23.6,23.85,549800,17.1332304178344,17.3930435159987,17.0321919907705,17.2126177533846,761809.167430188,0.0,1.0
2010-09-28,23.88,23.9,23.24,23.74,848700,17.2631369669165,17.2775952055823,16.8004733296122,17.1619292962562,1174001.92322172,0.04,1.0
2010-09-29,23.76,23.94,23.54,23.79,660800,17.176387534922,17.3065116829138,17.0173469095986,17.1980748929206,914080.913002135,0.0,1.0
2010-09-30,23.64,24.08,23.2,23.96,855700,17.0896381029274,17.4077193535741,16.7715568522807,17.3209699215796,1183684.98374081,0.0,1.0
2010-10-01,23.99,24.26,23.81,23.85,592200,17.3426572795782,17.537843501566,17.2125331315864,17.2414496089179,819186.919915051,0.0,1.0
2010-10-04,23.54,23.97,23.31,23.88,495800,17.0173469095986,17.3281990409125,16.8510771649424,17.2631369669165,685837.343623578,0.0,1.0
2010-10-05,23.96,24.01,23.58,23.87,385600,17.3209699215796,17.357115518244,17.0462633869302,17.2559078475837,533398.305165895,0.0,1.0
2010-10-06,23.88,24.01,23.68,23.86,622400,17.2631369669165,17.357115518244,17.118554580259,17.2486787282508,860962.409583128,0.0,1.0
2010-10-07,25.65,25.87,23.89,24.31,2370200,18.5426910888362,18.7017317141596,17.2703660862494,17.5739890982304,3278684.29176402,0.0,1.0
2010-10-08,27.64,27.73,25.6601,25.75,2656800,19.9812858360793,20.0463479100752,18.5499924993624,18.614982282165,3675136.45530277,0.0,1.0
2010-10-11,27.12,27.79,27.05,27.72,862200,19.6053716307695,20.0897226260725,19.5547677954394,20.0391187907423,1192676.39707997,0.0,1.0
2010-10-12,26.46,27.05,26.25,27.05,786300,19.1282497547995,19.5547677954394,18.976438248809,19.5547677954394,1087684.35516583,0.0,1.0
2010-10-13,26.79,27.27,26.46,26.61,642400,19.3668106927845,19.7138084207627,19.1282497547995,19.2366865447927,888628.296780528,0.0,1.0
2010-10-14,26.56,26.91,26.19,26.82,689500,19.2005409481283,19.4535601247791,18.9330635328117,19.3884980507832,953781.461130406,0.0,1.0
2010-10-15,26.66,27.05,26.4,26.85,647000,19.2728321414571,19.5547677954394,19.0848750388022,19.4101854087818,894991.450835928,0.0,1.0
2010-10-18,27.2,27.58,26.63,26.81,609600,19.6632045854326,19.937911120082,19.2511447834584,19.3812689314503,843256.241776788,0.0,1.0
2010-10-19,26.49,27.13,26.15,26.76,651300,19.1499371127981,19.6126007501024,18.9041470554802,19.3451233347859,900939.616583372,0.0,1.0
2010-10-20,26.65,26.99,26.54,26.62,477500,19.2656030221242,19.5113930794421,19.1860827094625,19.2439156641256,660523.056837954,0.0,1.0
2010-10-21,26.36,27.19,26.1,26.8,505100,19.0559585614707,19.6559754660997,18.8680014588158,19.3740398121174,698701.981170367,0.0,1.0
2010-10-22,26.41,26.58,26.18,26.43,402300,19.0921041581351,19.214999186794,18.9258344134789,19.1065623968009,556499.320975725,0.0,1.0
2010-10-25,27.34,27.48,26.56,26.63,633000,19.7644122560929,19.8656199267532,19.2005409481283,19.2511447834584,875625.329797748,0.0,1.0
2010-10-26,27.46,27.8,27.0,27.13,658500,19.8511616880875,20.0969517454054,19.518622198775,19.6126007501024,910899.335974433,0.0,1.0
2010-10-27,26.45,27.26,26.05,27.26,863500,19.1210206354666,19.7065793014299,18.8318558621514,19.7065793014299,1194474.6797478,0.0,1.0
2010-10-28,25.93,26.96,25.58,26.69,772000,18.7451064301569,19.4897057214435,18.4920872535061,19.2945194994557,1067903.24581969,0.0,1.0
2010-10-29,25.51,26.1,25.49,25.88,839500,18.4414834181759,18.8680014588158,18.4270251795102,18.7089608334925,1161275.61511092,0.0,1.0
2010-11-01,25.48,25.78,25.31,25.56,733900,18.4197960601773,18.6366696401637,18.2969010315183,18.4776290148403,1015199.73070864,0.0,1.0
2010-11-02,25.62,26.04,25.38,25.85,713500,18.5210037308376,18.8246267428185,18.3475048668485,18.6872734754938,986980.525767288,0.0,1.0
2010-11-03,26.04,26.18,25.56,25.7,690300,18.8246267428185,18.9258344134789,18.4776290148403,18.5788366855006,954888.096618305,0.0,1.0
2010-11-04,27.52,27.63,26.2,26.51,803400,19.8945364040847,19.9740567167464,18.9402926521446,19.1643953514639,1111338.68871961,0.0,1.0
2010-11-05,28.46,28.78,27.62,27.64,685000,20.5740736213754,20.8054054400276,19.9668275974135,19.9812858360793,947556.636510992,0.0,1.0
2010-11-08,28.4,28.78,28.0,28.29,511200,20.5306989053781,20.8054054400276,20.241534132063,20.4511785927165,707140.076765576,0.0,1.0
2010-11-09,28.17,28.51,28.0,28.46,646400,20.3644291607219,20.6102192180398,20.241534132063,20.5740736213754,894161.474220007,0.0,1.0
2010-11-10,28.59,28.65,28.0,28.23,523800,20.6680521727029,20.7114268887001,20.241534132063,20.4078038767192,724569.585699936,0.0,1.0
2010-11-11,28.09,28.73,28.03,28.35,705800,20.3065962060589,20.7692598433632,20.2632214900616,20.4945533087137,976329.159196287,0.0,1.0
2010-11-12,30.82,32.52,30.6,31.95,3972300,22.280145783935,23.5090960705245,22.1211051586117,23.0970362685504,5494860.18571184,0.0,1.0
2010-11-15,30.47,31.64,30.29,31.09,1351000,22.0271266072842,22.8729335692311,21.8970024592924,22.4753320059228,1868830.68018445,0.0,1.0
2010-11-16,29.71,30.84,29.32,30.1,868400,21.4777135379854,22.2946040226008,21.1957778840031,21.7596491919677,1201252.82211116,0.0,1.0
2010-11-17,31.34,31.5,30.05,30.09,1005700,22.6560599892447,22.7717258985708,21.7235035953033,21.7524200726348,1391179.13772132,0.0,1.0
2010-11-18,31.51,32.02,31.4,32.02,791600,22.7789550179037,23.1476401038806,22.699434705242,23.1476401038806,1095015.81527314,0.0,1.0
2010-11-19,31.84,32.0,31.36,31.38,1421000,23.0175159558887,23.1331818652148,22.6705182279105,22.6849764665763,1965661.28537536,0.0,1.0
2010-11-22,31.9,32.17,31.41,32.03,1525200,23.060890671886,23.2560768938738,22.7066638245749,23.1548692232134,2109800.55767382,0.0,1.0
2010-11-23,32.24,32.72,31.45,31.54,1400000,23.3066807292039,23.6536784571821,22.7355803019064,22.8006423759023,1936612.10381809,0.0,1.0
2010-11-24,32.72,32.86,32.23,32.37,675500,23.6536784571821,23.7548861278425,23.299451609871,23.4006592805313,934415.340092227,0.0,1.0
2010-11-26,31.95,32.5,31.94,32.5,311000,23.0970362685504,23.4946378318588,23.0898071492175,23.4946378318588,430204.545919589,0.0,1.0
2010-11-29,31.02,31.99,30.96,31.82,1056700,22.4247281705926,23.1259527458819,22.3813534545953,23.003057717223,1461727.15007469,0.0,1.0
2010-11-30,31.18,31.36,30.52,30.67,1037500,22.5403940799187,22.6705182279105,22.0632722039486,22.1717089939418,1435167.89836519,0.0,1.0
2010-12-01,32.06,32.27,31.73,31.73,725500,23.1765565812121,23.3283680872026,22.9379956432271,22.9379956432271,1003580.05808573,0.0,1.0
2010-12-02,34.52,34.53,33.02,33.02,3071300,24.9549199371005,24.9621490564333,23.8705520371685,23.8705520371685,4248511.96746891,0.0,1.0
2010-12-03,34.76,34.84,33.98,34.19,1226600,25.1284188010896,25.1862517557526,24.564547493125,24.7163589991154,1696748.86181661,0.0,1.0
2010-12-06,35.48,35.68,34.45,34.45,1253900,25.6489153930569,25.7934977797145,24.9043161017703,24.9043161017703,1734512.79784107,0.0,1.0
2010-12-07,35.37,36.15,35.25,36.08,923800,25.5693950803952,26.1332663883598,25.4826456484007,26.0826625530297,1277887.32964796,0.0,1.0
2010-12-08,36.05,36.36,35.165,35.37,920500,26.060975195031,26.2850778943503,25.4211981340712,25.5693950803952,1273322.45826039,0.0,1.0
2010-12-09,36.02,36.5,35.74,36.02,967900,26.0392878370324,26.3862855650106,25.8368724957118,26.0392878370324,1338890.61091823,0.0,1.0
2010-12-10,36.39,36.5,35.91,36.14,561300,26.306765252349,26.3862855650106,25.9597675243707,26.126037269027,776443.124195064,0.0,1.0
2010-12-13,36.16,36.85,36.02,36.49,778000,26.1404955076927,26.6393047416614,26.0392878370324,26.3790564456778,1076203.01197891,0.0,1.0
2010-12-14,35.87,36.19,35.59,36.11,861600,25.9308510470392,26.1621828656914,25.7284357057186,26.1043499110283,1191846.42046404,0.0,1.0
2010-12-15,35.96,36.47,35.61,35.93,868400,25.9959131210351,26.364598207012,25.7428939443843,25.9742257630365,1201252.82211116,0.0,1.0
2010-12-16,37.35,37.59,35.9,36.17,1202700,27.0007607083054,27.1742595722945,25.9525384050379,26.1477246270256,1663688.12661572,0.0,1.0
2010-12-17,37.34,37.8,36.94,37.31,1618900,26.9935315889725,27.326071078285,26.7043668156573,26.9718442309739,2239415.23919364,0.0,1.0
2010-12-20,37.41,37.67,36.85,37.67,1378600,27.0441354243027,27.2320925269576,26.6393047416614,27.2320925269576,1907009.60451686,0.0,1.0
2010-12-21,38.54,38.6,37.31,37.44,1253800,27.8610259089181,27.9044006249154,26.9718442309739,27.0658227823013,1734374.46840508,0.0,1.0
2010-12-22,38.14,38.73,37.88,38.5,887700,27.5718611356029,27.9983791762428,27.383904032948,27.8321094315866,1227950.40325665,0.0,1.0
2010-12-23,38.4,38.6,37.721,38.16,569800,27.7598182382578,27.9044006249154,27.2689610355552,27.5863193742686,788201.126253959,0.0,1.0
2010-12-27,38.35,38.63,37.5,37.995,472900,27.7236726415934,27.926087982914,27.1091974982986,27.4670389052761,654159.902782551,0.0,1.0
2010-12-28,37.98,38.59,37.91,38.57,1040700,27.4561952262768,27.8971715055825,27.4055913909467,27.8827132669167,1439594.44031677,0.0,1.0
2010-12-29,38.35,38.55,37.84,38.21,1585600,27.7525891189249,27.8973223085933,27.3835194852703,27.651275886157,2191066.20068591,0.04,1.0
2010-12-30,38.43,39.1,38.38,38.38,521400,27.8104823947923,28.2953385801816,27.7742990973752,27.7742990973752,720498.181784583,0.0,1.0
2010-12-31,37.94,38.6,37.82,38.4,589500,27.4558860801046,27.9335056060104,27.3690461663035,27.788772416342,814602.374687402,0.0,1.0
2011-01-03,38.83,39.37,38.27,38.45,945600,28.0999487741292,28.490728386234,27.6946958430575,27.8249557137591,1306680.24682681,0.0,1.0
2011-01-04,37.68,39.26,37.0,38.98,1059400,27.2677329335356,28.4111251319163,26.7756400886629,28.2084986663805,1463935.12424739,0.0,1.0
2011-01-05,38.13,38.48,37.42,37.46,745700,27.5933826102896,27.8466656922094,27.0795797869666,27.1085264249003,1030447.82155114,0.0,1.0
2011-01-06,39.63,40.18,38.35,38.4,1431400,28.678881532803,29.0768978043912,27.7525891189249,27.788772416342,1977984.45992798,0.0,1.0
2011-01-07,39.7,39.81,38.68,39.62,1518600,28.7295381491869,28.8091414035046,27.9913988818778,28.6716448733195,2098482.04614129,0.0,1.0
2011-01-10,39.62,39.86,38.8,39.43,1369200,28.6716448733195,28.8453247009217,28.0782387956789,28.5341483431345,1892033.20003731,0.0,1.0
2011-01-11,39.55,39.88,39.1,39.87,1032700,28.6209882569356,28.8597980198885,28.2953385801816,28.8525613604051,1427039.64773483,0.0,1.0
2011-01-12,39.39,39.95,39.14,39.87,729700,28.5052017052008,28.9104546362725,28.3242852181153,28.8525613604051,1008338.17270466,0.0,1.0
2011-01-13,39.54,39.75,38.9,39.42,743800,28.6137515974521,28.765721446604,28.1506053905131,28.5269116836511,1027822.30075062,0.0,1.0
2011-01-14,40.09,40.225,39.26,39.4,696800,29.0117678690404,29.1094627720666,28.4111251319163,28.5124383646842,962875.207264092,0.0,1.0
2011-01-18,39.07,40.2,38.8,40.14,1317800,28.2736286017313,29.091371123358,28.0782387956789,29.0479511664575,1821005.953118,0.0,1.0
2011-01-19,37.54,39.0906,37.49,39.05,1239800,27.1664197007677,28.2885361202671,27.1302364033506,28.2591552827644,1713221.41499142,0.0,1.0
2011-01-20,41.96,44.5,40.06,40.06,7872500,30.3650231924404,32.2031347012297,28.9900578905901,28.9900578905901,10878638.1589933,0.0,1.0
2011-01-21,40.73,42.44,40.65,42.44,2783900,29.4749140759794,30.7123828476446,29.417020800112,30.7123828476446,3846940.71398179,0.0,1.0
2011-01-24,40.87,41.06,40.2,41.0,1983500,29.5762273087473,29.7137238389324,29.091371123358,29.6703038820318,2740905.53043675,0.0,1.0
2011-01-25,39.88,40.87,39.18,40.55,1515500,28.8597980198885,29.5762273087473,28.3532318560489,29.3446542052778,2094198.30167729,0.0,1.0
2011-01-26,40.38,40.49,39.63,40.01,735400,29.2216309940596,29.3012342483773,28.678881532803,28.953874593173,1016214.73510622,0.0,1.0
2011-01-27,41.6,41.71,40.13,40.42,902100,30.1045034510372,30.1841067053548,29.0407145069741,29.2505776319933,1246569.63902545,0.0,1.0
2011-01-28,40.21,41.86,40.05,41.45,1109200,29.0986077828414,30.2926565976061,28.9828212311067,29.9959535587858,1532751.40628205,0.0,1.0
2011-01-31,39.72,40.3,39.49,40.3,1037000,28.7440114681538,29.1637377181922,28.577568300035,29.1637377181922,1432981.61586232,0.0,1.0
2011-02-01,39.96,40.26,39.42,40.15,630600,28.9176912957559,29.1347910802586,28.5269116836511,29.0551878259409,871396.535161792,0.0,1.0
2011-02-02,38.62,39.87,38.4,39.68,864900,27.9479789249773,28.8525613604051,27.788772416342,28.7150648302201,1195164.7054574,0.0,1.0
2011-02-03,40.63,41.58,40.17,40.17,1370300,29.4025474811452,30.0900301320703,29.0696611449078,29.0696611449078,1893553.2383955,0.0,1.0
2011-02-04,40.1,40.66,39.84,40.4,964400,29.0190045285238,29.4242574595955,28.8308513819548,29.2361043130265,1332659.08422143,0.0,1.0
2011-02-07,40.45,41.0,39.76,40.0,807600,29.2722876104436,29.6703038820318,28.7729581060874,28.9466379336896,1115984.52552595,0.0,1.0
2011-02-08,42.04,42.25,40.49,40.65,1329600,30.4229164683077,30.5748863174596,29.3012342483773,29.417020800112,1837311.81914228,0.0,1.0
2011-02-09,41.42,42.51,41.4,42.01,764200,29.9742435803356,30.7630394640286,29.9597702613687,30.4012064898575,1056012.10302988,0.0,1.0
2011-02-10,41.35,41.96,40.91,41.08,926400,29.9235869639516,30.3650231924404,29.605173946681,29.7281971578992,1280148.66821104,0.0,1.0
2011-02-11,42.08,42.72,41.03,41.19,968800,30.4518631062414,30.9150093131805,29.6920138604821,29.8078004122168,1338739.23765421,0.0,1.0
2011-02-14,41.64,42.54,41.56,42.25,876500,30.1334500889709,30.7847494424789,30.0755568131035,30.5748863174596,1211194.20087109,0.0,1.0
2011-02-15,41.24,41.86,41.09,41.71,460400,29.843983709634,30.2926565976061,29.7354338173826,30.1841067053548,636205.145557387,0.0,1.0
2011-02-16,42.18,42.5,41.38,41.48,426200,30.5242297010757,30.7558028045452,29.9452969424019,30.0176635372361,588945.771148042,0.0,1.0
2011-02-17,42.63,43.25,41.96,42.0,526800,30.8498793778297,31.2985522658019,30.3650231924404,30.3939698303741,727960.188270269,0.0,1.0
2011-02-18,41.97,42.85,41.6023,42.82,460900,30.3722598519238,31.009085886465,30.1061678827183,30.9873759080147,636896.072083841,0.0,1.0
2011-02-22,40.45,41.57,40.03,41.53,967600,29.2722876104436,30.0827934725869,28.9683479121398,30.0538468346532,1337081.01399072,0.0,1.0
2011-02-23,41.58,43.0,40.34,42.35,2622900,30.0900301320703,31.1176357787163,29.1926843561259,30.6472529122938,3624462.37246411,0.0,1.0
2011-02-24,42.4,42.59,41.54,41.63,1773300,30.683436209711,30.820932739896,30.0610834941366,30.1262134294874,2450440.01871615,0.0,1.0
2011-02-25,41.96,43.0,41.73,42.45,1366200,30.3650231924404,31.1176357787163,30.1985800243217,30.7196195071281,1887887.64087859,0.0,1.0
2011-02-28,42.34,42.47,41.54,42.21,1520100,30.6400162528104,30.7340928260949,30.0610834941366,30.5459396795259,2100554.82572065,0.0,1.0
2011-03-01,41.67,42.81,41.36,42.36,1258600,30.1551600674211,30.9801392485313,29.930823623435,30.6544895717773,1739200.25238603,0.0,1.0
2011-03-02,42.02,42.5,41.5,41.8,1413600,30.4084431493409,30.7558028045452,30.0321368562029,30.2492366407056,1953387.47558628,0.0,1.0
2011-03-03,39.35,40.28,38.75,39.43,3826300,28.4762550672671,29.1492643992254,28.0420554982618,28.5341483431345,5287384.33632979,0.0,1.0
2011-03-04,39.85,40.27,39.49,39.59,1838200,28.8380880414382,29.142027739742,28.577568300035,28.6499348948693,2540122.28184968,0.0,1.0
2011-03-07,39.56,40.4,39.33,39.74,1323400,28.628224916419,29.2361043130265,28.4617817483003,28.7584847871206,1828744.33021427,0.0,1.0
2011-03-08,41.03,41.25,39.15,39.38,1352100,29.6920138604821,29.8512203691174,28.3315218775987,28.4979650457174,1868403.51283263,0.0,1.0
2011-03-09,41.71,42.0,40.45,41.04,1767500,30.1841067053548,30.3939698303741,29.2722876104436,29.6992505199655,2442425.27100931,0.0,1.0
2011-03-10,40.98,41.66,40.53,41.54,1206700,29.655830563065,30.1479234079377,29.330180886311,30.0610834941366,1667482.07894027,0.0,1.0
2011-03-11,41.72,42.03,40.56,40.85,1043800,30.1913433648382,30.4156798088243,29.3518908647612,29.5617539897805,1442378.21662207,0.0,1.0
2011-03-14,40.72,41.59,40.36,41.41,976100,29.467677416496,30.0972667915537,29.2071576750928,29.9670069208521,1348826.76494041,0.0,1.0
2011-03-15,40.49,40.8011,39.25,39.92,947400,29.3012342483773,29.5263667249065,28.4038884724329,28.8887446578222,1309167.58232204,0.0,1.0
2011-03-16,40.59,40.97,39.98,40.48,1127800,29.3736008432115,29.6485939035815,28.9321646147227,29.2939975888938,1558453.87306608,0.0,1.0
2011-03-17,40.4,41.28,40.25,41.03,1052500,29.2361043130265,29.8729303475676,29.1275544207751,29.6920138604821,1454400.33818234,0.0,1.0
2011-03-18,39.27,40.9,39.26,40.85,2693100,28.4183617913997,29.5979372871976,28.4111251319163,29.5617539897805,3721468.45677803,0.0,1.0
2011-03-21,40.11,40.18,39.34,39.74,1551300,29.0262411880072,29.0768978043912,28.4690184077837,28.7584847871206,2143668.64097128,0.0,1.0
2011-03-22,39.66,40.4344,39.47,40.19,1299700,28.7005915112532,29.2609984216494,28.5630949810682,29.0841344638746,1795994.41286042,0.0,1.0
2011-03-23,39.1,39.55,38.5,39.55,1336500,28.2953385801816,28.6209882569356,27.8611390111762,28.6209882569356,1846846.60520732,0.0,1.0
2011-03-24,39.4,39.65,38.65,39.32,906300,28.5124383646842,28.6933548517698,27.9696889034276,28.4545450888169,1252373.42184766,0.0,1.0
2011-03-25,39.7,40.03,38.93,39.52,703500,28.7295381491869,28.9683479121398,28.1723153689634,28.5992782784853,972133.622718555,0.0,1.0
2011-03-28,38.56,39.74,38.53,39.66,1244100,27.9045589680768,28.7584847871206,27.8828489896265,28.7005915112532,1719163.38311891,0.0,1.0
2011-03-29,38.73,38.88,37.87,38.43,787600,28.0565288172286,28.1651908188445,27.4335333412974,27.8392048139968,1087224.58856951,0.04,1.0
2011-03-30,40.43,40.49,38.735,38.85,859900,29.288031502209,29.3314963028553,28.0601508839492,28.1434584185214,1187029.48668223,0.0,1.0
2011-03-31,40.12,40.37,39.51,40.37,643700,29.0634633655361,29.2445667015626,28.6215712256314,29.2445667015626,888581.091495928,0.0,1.0
2011-04-01,40.47,40.95,39.86,40.42,733500,29.3170080359732,29.6647264411441,28.8751158960685,29.2807873687679,1012543.46840495,0.0,1.0
2011-04-04,40.11,40.93,39.81,40.74,891000,29.056219232095,29.650238174262,28.8388952288632,29.5125996388819,1229960.77757165,0.0,1.0
2011-04-05,41.33,41.58,39.63,40.0,835000,29.9400035119044,30.121106847931,28.7085008269241,28.9765337642433,1152656.84542349,0.0,1.0
2011-04-06,42.8,43.32,41.52,41.57,1838100,31.0048911277404,31.3815860666755,30.0776420472846,30.1138627144899,2537363.53002744,0.0,1.0
2011-04-07,42.57,43.52,41.98,42.74,925900,30.838276058596,31.5264687354968,30.4108721855734,30.961426327094,1278137.69242827,0.0,1.0
2011-04-08,42.62,42.94,42.18,42.65,945900,30.8744967258013,31.1063089959152,30.5557548543946,30.8962291261245,1305746.23962405,0.0,1.0
2011-04-11,42.7,43.04,42.28,42.55,1026400,30.9324497933298,31.1787503303258,30.6281961888052,30.8237877917139,1416870.64208703,0.0,1.0
2011-04-12,42.52,43.88,42.35,42.7,887500,30.8020553913907,31.787257539375,30.6789051228926,30.9324497933298,1225129.28181239,0.0,1.0
2011-04-13,42.95,43.41,42.48,42.7,1895500,31.1135531293563,31.4467832676451,30.7730788576264,30.9324497933298,2616600.06047931,0.0,1.0
2011-04-14,43.71,43.83,41.86,42.62,1678900,31.6641072708769,31.7510368721696,30.3239425842807,30.8744967258013,2317599.4943491,0.0,1.0
2011-04-15,45.31,46.14,43.56,43.7,1795500,32.8231686214467,33.4244316970547,31.555445269261,31.6568631374359,2478557.32450045,0.0,1.0
2011-04-18,44.37,44.91,43.76,44.79,652400,32.1422200779869,32.5334032838042,31.7003279380822,32.4464736825115,900590.809526091,0.0,1.0
2011-04-19,44.82,45.09,44.26,44.44,747600,32.4682060828347,32.6637976857433,32.0625346101353,32.1929290120744,1032007.49417797,0.0,1.0
2011-04-20,45.6,45.96,45.0,45.38,1009500,33.0332484912374,33.2940372951156,32.5986004847738,32.8738775555341,1393541.4197066,0.0,1.0
2011-04-21,45.94,46.1,45.09,45.84,560500,33.2795490282335,33.3954551632905,32.6637976857433,33.2071076938229,773729.535161516,0.0,1.0
2011-04-25,45.81,46.0,44.81,45.83,691900,33.1853752934997,33.3230138288799,32.4609619493936,33.1998635603818,955117.69023774,0.0,1.0
2011-04-26,47.19,47.34,45.56,45.85,1300000,34.1850657083661,34.293727709982,33.0042719574732,33.2143518272639,1794555.56772519,0.0,1.0
2011-04-27,48.41,48.57,47.15,47.2,940300,35.0688499881755,35.1847561232325,34.1560891746018,34.1923098418072,1298015.84640923,0.0,1.0
2011-04-28,48.2,48.47,47.9,48.27,869000,34.9167231859132,35.1123147888219,34.6993991826814,34.9674321200007,1199591.3756563,0.0,1.0
2011-04-29,48.02,48.5,47.67,48.27,1012100,34.7863287839741,35.1340471891451,34.532784113537,34.9674321200007,1397130.53084206,0.0,1.0
2011-05-02,47.04,48.16,46.96,48.09,868600,34.0764037067502,34.887746652149,34.0184506392217,34.8370377180616,1199039.20471239,0.0,1.0
2011-05-03,46.45,47.12,45.97,47.04,813500,33.6489998337276,34.1343567742787,33.3012814285567,34.0764037067502,1122977.65718804,0.0,1.0
2011-05-04,46.36,46.67,45.27,46.39,719700,33.583802632758,33.8083707694309,32.7941920876824,33.6055350330812,993493.570839865,0.0,1.0
2011-05-05,48.21,49.4,47.32,47.32,2021200,34.9239673193543,35.7860191988405,34.2792394430999,34.2792394430999,2790119.77960474,0.0,1.0
2011-05-06,48.14,48.89,47.69,48.65,621900,34.8732583852669,35.4165683933464,34.5472723804191,35.242709190761,858487.775052537,0.0,1.0
2011-05-09,48.12,48.42,47.59,48.17,387300,34.8587701183847,35.0760941216166,34.4748310460085,34.8949907855901,534639.51644613,0.0,1.0
2011-05-10,48.55,48.75,47.96,48.35,755500,35.1702678563504,35.3151505251716,34.7428639833278,35.0253851875291,1042912.87032029,0.0,1.0
2011-05-11,47.81,49.0,47.376,48.95,583800,34.6342019817119,35.4962538611981,34.3198065903698,35.4600331939928,805893.492644591,0.0,1.0
2011-05-12,48.59,48.89,47.02,47.7,916000,35.1992443901146,35.4165683933464,34.0619154398681,34.5545165138602,1264471.46156637,0.0,1.0
2011-05-13,56.0,56.76,54.54,55.0,5518400,40.5671472699407,41.1177014114613,39.5095037875458,39.8427339258346,7617750.34225747,0.0,1.0
2011-05-16,55.13,56.26,54.83,55.27,2618700,39.9369076605684,40.7554947394083,39.7195836573366,40.0383255287433,3614925.12707844,0.0,1.0
2011-05-17,52.96,55.3,52.74,54.54,2020600,38.3649307038582,40.0600579290664,38.2055597681549,39.5095037875458,2789291.52318887,0.0,1.0
2011-05-18,53.93,54.06,52.45,52.93,997000,39.0676116476411,39.1617853823749,37.9954798983641,38.343198303535,1376286.07770925,0.0,1.0
2011-05-19,53.68,54.42,53.14,54.16,583500,38.8865083116146,39.4225741862531,38.4953251057973,39.2342267167855,805479.364436654,0.0,1.0
2011-05-20,53.26,53.7955,51.98,53.52,1187200,38.58225470709,38.9701780528588,37.6550056266342,38.7706021765576,1638843.36154104,0.0,1.0
2011-05-23,52.95,53.49,52.12,52.71,802600,38.3576865704171,38.7488697762344,37.7564234948091,38.1838273678317,1107930.99896634,0.0,1.0
2011-05-24,53.27,53.78,52.57,52.99,968100,38.5894988405311,38.9589496460252,38.0824094996568,38.3866631041814,1336391.72701135,0.0,1.0
2011-05-25,55.55,55.63,52.47,52.8,1762900,40.2411612650929,40.2991143326214,38.0099681652462,38.2490245688012,2433555.39257135,0.0,1.0
2011-05-26,56.3,56.37,55.16,55.36,1529700,40.7844712731725,40.8351802072599,39.9586400608916,40.1035227297128,2111639.73226864,0.0,1.0
2011-05-27,56.2,57.22,56.02,56.35,518500,40.7120299387619,41.4509315497501,40.5816355368228,40.8206919403778,715751.586050395,0.0,1.0
2011-05-31,56.19,57.17,56.1,56.94,915800,40.7047858053208,41.4147108825448,40.6395886043513,41.2480958134004,1264195.37609441,0.0,1.0
2011-06-01,55.77,56.33,55.55,56.08,1434600,40.4005322007963,40.8062036734957,40.2411612650929,40.6251003374692,1980361.09035274,0.0,1.0
2011-06-02,55.4,56.28,53.7,54.75,1661000,40.132499263477,40.7699830062904,38.9009965784967,39.6616305898081,2292889.84460889,0.0,1.0
2011-06-03,54.22,55.79,54.11,54.59,823800,39.2776915174319,40.4150204676784,39.1980060495802,39.5457244547511,1137196.05899386,0.0,1.0
2011-06-06,52.22,54.79,52.16,54.24,850500,37.8288648292197,39.6906071235723,37.7854000285733,39.292179784314,1174053.46950021,0.0,1.0
2011-06-07,51.24,53.34,51.22,52.5,1646900,37.1189397519957,38.6402077746185,37.1044514851136,38.0317005655694,2273425.81883587,0.0,1.0
2011-06-08,50.57,51.29,50.1101,51.23,1089400,36.6335828114447,37.155160419201,36.3004251144903,37.1116956185547,1503837.56575371,0.0,1.0
2011-06-09,50.68,51.62,50.26,50.69,657300,36.7132682792963,37.394216822756,36.4090146747718,36.7205124127374,907354.903589055,0.0,1.0
2011-06-10,49.23,50.6,48.93,50.52,831200,35.6628689303425,36.6553152117678,35.4455449271107,36.5973621442394,1147411.22145629,0.0,1.0
2011-06-13,49.02,49.78,48.72,49.28,670400,35.5107421280802,36.0612962696008,35.2934181248484,35.6990895975478,925438.502002286,0.0,1.0
2011-06-14,50.33,51.11,49.29,49.43,988600,36.4597236088592,37.0247660172619,35.7063337309889,35.8077515991637,1364690.48788702,0.0,1.0
2011-06-15,49.57,50.37,49.02,49.77,622600,35.9091694673386,36.4887001426234,35.5107421280802,36.0540521361598,859454.074204389,0.0,1.0
2011-06-16,49.62,50.51,49.07,49.44,890200,35.9453901345439,36.5901180107983,35.5469627952855,35.8149957326048,1228856.43568382,0.0,1.0
2011-06-17,50.02,50.91,49.47,50.0,1071500,36.2351554721863,36.8798833484407,35.836728132928,36.2206672053042,1479127.9160135,0.0,1.0
2011-06-20,51.31,52.17,49.6,49.85,946400,37.1696486860832,37.7926441620144,35.9309018676618,36.1120052036883,1306436.45330394,0.0,1.0
2011-06-21,52.71,53.11,51.38,51.75,1021100,38.1838273678317,38.4735927054741,37.2203576201706,37.4883905574898,1409554.37708015,0.0,1.0
2011-06-22,51.59,53.15,51.52,52.24,673700,37.3724844224329,38.5025692392383,37.3217754883454,37.8433530961018,929993.912289587,0.0,1.0
2011-06-23,52.21,52.3,50.7,51.01,844100,37.8216206957786,37.8868178967482,36.7277565461784,36.9523246828513,1165218.73439757,0.0,1.0
2011-06-24,50.69,52.53,50.35,52.19,4006000,36.7205124127374,38.0534329658926,36.4742118757413,37.8071324288965,5529992.00331317,0.0,1.0
2011-06-27,51.65,52.01,50.72,50.9,673800,37.4159492230792,37.6767380269574,36.7422448130606,36.8726392149997,930131.955025567,0.0,1.0
2011-06-28,51.97,52.67,51.39,51.74,587000,37.6839821603985,38.1915593686394,37.263418187856,37.5172067919765,809532.014693996,0.05,1.0
2011-06-29,51.24,52.58,51.07,52.34,703200,37.154651643233,38.1262994418655,37.0313828926602,37.9522729704687,969783.496989468,0.0,1.0
2011-06-30,52.14,52.53,51.22,51.45,601800,37.8072509109713,38.0900439269912,37.1401494372832,37.3069248057052,829942.702628359,0.0,1.0
2011-07-01,53.32,53.49,51.93,52.36,716500,38.6628810620059,38.7861498125787,37.654977748499,37.9667751764184,988125.534119674,0.0,1.0
2011-07-05,54.06,54.16,52.37,53.33,904100,39.1994626821463,39.271973711895,37.9740262793933,38.6701321649808,1246844.79469309,0.0,1.0
2011-07-06,54.44,54.47,53.23,53.5,1107500,39.4750045951913,39.4967579041159,38.5976211352321,38.7934009155536,1527353.84373697,0.0,1.0
2011-07-07,59.59,60.14,55.35,55.73,3303000,43.2093226272493,43.6081332908671,40.1348549659045,40.4103968789495,4555169.07075685,0.0,1.0
2011-07-08,58.73,59.7,57.28,58.8,1428400,42.5857277714105,43.2890847599729,41.5343178400543,42.6364854922346,1969907.20577326,0.0,1.0
2011-07-11,56.73,58.26,56.47,58.26,896600,41.1355071764365,42.2449259315916,40.9469784990899,42.2449259315916,1236501.5406723,0.0,1.0
2011-07-12,57.07,58.41,56.7,56.84,1413100,41.3820446775821,42.3536924762146,41.1137538675119,41.2152693091601,1948806.96757084,0.0,1.0
2011-07-13,58.99,59.9,57.45,57.45,1380500,42.7742564487571,43.4341068194702,41.6575865906271,41.6575865906271,1903848.2900938,0.0,1.0
2011-07-14,59.26,60.62,58.86,59.01,1600300,42.9700362290786,43.9561862336609,42.6799921100838,42.7887586547068,2206974.58792982,0.0,1.0
2011-07-15,59.45,59.75,58.611,59.42,618600,43.1078071856011,43.3253402748472,42.4994396460095,43.0860538766765,853111.591634934,0.0,1.0
2011-07-18,58.81,59.15,58.34,59.04,519100,42.6437365952094,42.890274096355,42.3029347553906,42.8105119636314,715891.088292426,0.0,1.0
2011-07-19,60.28,60.53,59.09,59.09,675700,43.7096487325153,43.890926306887,42.8467674785058,42.8467674785058,931858.232246565,0.0,1.0
2011-07-20,59.51,61.08,59.1001,60.57,424000,43.1513138034503,44.2897369705049,42.8540910925104,43.9199307187865,584738.627308781,0.0,1.0
2011-07-21,59.77,60.84,59.58,59.97,579200,43.3398424807969,44.115710499108,43.2020715242744,43.4848645402943,798775.030512374,0.0,1.0
2011-07-22,60.15,60.36,59.46,59.86,495100,43.615384393842,43.7676575563143,43.115058288576,43.4051024075708,682792.67542589,0.0,1.0
2011-07-25,59.01,59.59,58.9,59.4,457100,42.7887586547068,43.2093226272493,42.7089965219833,43.0715516707267,630386.855053877,0.0,1.0
2011-07-26,58.39,59.031,57.9,58.94,524700,42.3391902702649,42.8039859709541,41.9838862244963,42.7380009338827,723614.051294617,0.0,1.0
2011-07-27,56.66,58.47,56.33,58.02,886100,41.0847494556124,42.3971990940639,40.8454630574417,42.0708994601947,1222020.98504319,0.0,1.0
2011-07-28,56.36,57.53,56.23,56.75,662400,40.8672163663663,41.7155954144261,40.772952027693,41.1500093823863,913516.195116361,0.0,1.0
2011-07-29,56.26,56.96,55.22,56.01,857700,40.7947053366176,41.3022825448585,40.0405906272312,40.6134277622459,1182854.52981779,0.0,1.0
2011-08-01,56.62,57.58,55.59,57.12,589500,41.0557450437129,41.7518509293004,40.3088814373014,41.4183001924564,812979.766034261,0.0,1.0
2011-08-02,55.0,57.21,54.96,55.56,895700,39.881066361784,41.4835601192303,39.8520619498846,40.2871281283767,1235260.3501898,0.0,1.0
2011-08-03,54.55,55.64,53.59,55.19,1560600,39.5547667279149,40.3451369521757,38.8586608423274,40.0188373183066,2152224.29664642,0.0,1.0
2011-08-04,53.84,57.5,53.67,55.9,3054200,39.0399384166991,41.6938421055015,38.9166696661263,40.5336656295223,4212048.85737378,0.0,1.0
2011-08-05,52.39,54.44,50.42,54.01,1562800,37.988528485343,39.4750045951913,36.5600611992936,39.1632071672719,2155258.31782586,0.0,1.0
2011-08-08,46.22,50.92,45.04,50.7,2109500,33.5145979498483,36.9226163480371,32.6589677988137,36.76309208259,2909212.5809148,0.0,1.0
2011-08-09,48.84,48.94,45.75,47.05,1307300,35.4143869292642,35.4868979590129,33.1737961100294,34.1164394967625,1802898.13085087,0.0,1.0
2011-08-10,47.09,49.28,46.77,47.93,1267100,34.145443908662,35.7334354601585,33.9134086134662,34.7545365585511,1747458.28929943,0.0,1.0
2011-08-11,50.75,51.79,47.52,47.73,1673800,36.7993475974644,37.5534623068508,34.4572413365814,34.6095144990537,2308338.47733358,0.0,1.0
2011-08-12,41.51,45.23,40.72,45.0101,7060700,30.0993284486846,32.7967387553362,29.5264913136699,32.6372870009188,9737415.15528093,0.0,1.0
2011-08-15,44.69,44.9,41.4,41.86,3041300,32.4051791946932,32.5574523571655,30.0195663159611,30.3531170528051,4194258.46045802,0.0,1.0
2011-08-16,43.8,44.73,41.73,44.28,2768400,31.7598310299298,32.4341836065927,30.2588527141318,32.1078839727236,3817901.92415479,0.0,1.0
2011-08-17,42.92,45.16,41.18,44.18,2177900,31.1217339681413,32.7459810345121,29.8600420505139,32.0353729429749,3003543.05758442,0.0,1.0
2011-08-18,39.77,41.88,39.02,41.42,3108300,28.8376365310573,30.3676192587548,28.2938038079421,30.0340685219108,4286658.19637708,0.0,1.0
2011-08-19,39.33,40.35,38.99,39.13,2096000,28.518588000163,29.2582005035997,28.2720504990174,28.3735659406656,2890594.72367737,0.0,1.0
2011-08-22,40.7,41.46,39.65,40.49,1513800,29.5119891077202,30.0630729338103,28.7506232953588,29.3597159452479,2087682.39155668,0.0,1.0
2011-08-23,42.95,42.99,40.73,40.93,1302800,31.1434872770659,31.1724916889654,29.5337424166448,29.6787644761422,1796692.1784384,0.0,1.0
2011-08-24,45.0,45.22,42.7,42.83,1656000,32.6299633869142,32.7894876523613,30.9622097026941,31.0564740413675,2283790.4877909,0.0,1.0
2011-08-25,44.36,46.13,43.73,45.33,1376400,32.1658927965225,33.4493380230745,31.7090733091057,32.8692497850849,1898193.97789577,0.0,1.0
2011-08-26,45.5,45.93,43.28,43.84,1027000,32.9925185356577,33.3043159635771,31.3827736752366,31.7888354418293,1416336.25058047,0.0,1.0
2011-08-29,47.47,47.52,46.26,46.41,1017600,34.420985821707,34.4572413365814,33.5436023617478,33.6523689063708,1403372.70554108,0.0,1.0
2011-08-30,47.07,47.63,46.19,47.09,948700,34.1309417027123,34.537003469305,33.4928446409237,34.145443908662,1308352.6786034,0.0,1.0
2011-08-31,46.28,48.23,45.66,47.48,1462800,33.5581045676975,34.9720696477972,33.1085361832556,34.4282369246819,2017348.2642153,0.0,1.0
2011-09-01,45.88,47.52,45.78,46.4,1022500,33.2680604487028,34.4572413365814,33.1955494189541,33.645117803396,1410130.29816799,0.0,1.0
2011-09-02,43.88,45.611,43.64,44.72,715000,31.8178398537288,33.0730057786787,31.6438133823319,32.4269325036178,986056.883315515,0.0,1.0
2011-09-06,44.21,44.27,42.07,42.43,1045900,32.0571262518995,32.1006328697487,30.5053902152773,30.7664299223727,1442401.25071286,0.0,1.0
2011-09-07,45.59,45.86,44.39,44.7,825500,33.0577784624315,33.253558242753,32.1876461054472,32.4124302976681,1138447.49255519,0.0,1.0
2011-09-08,45.63,47.12,44.96,45.04,1135600,33.086782874331,34.1671972175866,32.6009589750147,32.6589677988137,1566106.56880154,0.0,1.0
2011-09-09,44.83,46.0,44.13,44.81,983200,32.5066946363414,33.3550736844012,31.9991174281005,32.4921924303917,1355931.64709904,0.0,1.0
2011-09-12,46.01,46.04,43.81,44.0775,893800,33.3623247873761,33.3840780963007,31.7670821329047,31.9610491374825,1232640.0591712,0.0,1.0
2011-09-13,47.34,47.69,45.9,45.91,1091500,34.3267214830338,34.5805100871542,33.2825626546525,33.2898137576274,1505288.23515928,0.0,1.0
2011-09-14,47.45,48.19,46.7026,47.57,872400,34.4064836157573,34.9430652358977,33.8645361794155,34.4934968514558,1203127.30769854,0.0,1.0
2011-09-15,47.77,48.25,47.04,48.14,657000,34.6385189109532,34.9865718537469,34.1091883937876,34.9068097210233,906069.052221388,0.0,1.0
2011-09-16,48.2,48.95,47.82,48.0,951800,34.9503163388726,35.4941490619878,34.6747744258275,34.8052942793752,1312627.89026532,0.0,1.0
2011-09-19,49.11,49.5,46.825,47.19,712700,35.6101667095857,35.8929597256056,33.953289679828,34.2179549384107,982884.952082473,0.0,1.0
2011-09-20,47.65,49.48,47.6,49.36,579700,34.5515056752547,35.8784575196559,34.5152501603804,35.7914442839574,799464.580780426,0.0,1.0
2011-09-21,45.91,48.39,45.88,47.81,777100,33.2898137576274,35.0880872953951,33.2680604487028,34.6675233228526,1071699.02660767,0.0,1.0
2011-09-22,43.64,45.14,43.03,43.73,1128000,31.6438133823319,32.7314788285624,31.2014961008649,31.7090733091057,1555625.40472714,0.0,1.0
2011-09-23,45.12,45.4,43.65,43.65,1076300,32.7169766226126,32.920007505909,31.6510644853068,31.6510644853068,1484325.90701048,0.0,1.0
2011-09-26,46.47,46.57,44.48,45.61,814600,33.6958755242201,33.7683865539688,32.252906032221,33.0722806683813,1123415.29671163,0.0,1.0
2011-09-27,47.43,49.09,47.24,47.92,860100,34.3919814098076,35.595664503636,34.254210453285,34.7472854555762,1186164.37110444,0.0,1.0
2011-09-28,46.7,48.74,46.51,47.7,631800,33.8989064075164,35.3797151670739,33.7609879446165,34.6247930543583,870383.830242319,0.05,1.0
2011-09-29,45.15,47.67,44.27,47.64,1115600,32.7737821049115,34.6030164549531,32.1350018556906,34.5812398555478,1536879.07726864,0.0,1.0
2011-09-30,43.48,45.7,43.43,44.38,881100,31.5615514046855,33.1730197606745,31.5252570723434,32.2148493868432,1213825.88291628,0.0,1.0
2011-10-03,41.52,43.92,41.47,43.31,1139400,30.1388135768754,31.880941529296,30.1025192445333,31.4381506747224,1569666.56565068,0.0,1.0
2011-10-04,42.96,43.03,40.01,40.76,1100000,31.1840903483277,31.2349024136067,29.0427247401442,29.5871397252756,1515388.11849723,0.0,1.0
2011-10-05,43.22,43.4,41.5,42.86,988300,31.3728208765066,31.5034804729382,30.1242958439386,31.1115016836436,1361507.34319165,0.0,1.0
2011-10-06,43.86,44.0,42.32,43.22,950500,31.8373883304854,31.9390124610433,30.7195228943489,31.3728208765066,1309433.09693784,0.0,1.0
2011-10-07,44.21,44.81,43.61,44.26,617300,32.0914486568801,32.5269806449853,31.655916668775,32.1277429892222,850408.2595894,0.0,1.0
2011-10-10,46.02,46.56,44.89,44.89,779500,33.4053034876639,33.7972822769586,32.5850515767326,32.5850515767326,1073859.12578963,0.0,1.0
2011-10-11,47.78,48.01,45.65,45.79,1666700,34.6828639861057,34.8498179148793,33.1367254283324,33.2383495588903,2296088.52463575,0.0,1.0
2011-10-12,48.87,49.8,47.74,48.15,1508400,35.4740804311633,36.1491550127263,34.653828520232,34.9514420454372,2078010.39812838,0.0,1.0
2011-10-13,48.62,49.19,47.98,48.47,715600,35.2926087694529,35.7063641581527,34.8280413154741,35.1837257724266,985828.85236056,0.0,1.0
2011-10-14,50.03,50.19,48.59,49.18,730200,36.3161089414999,36.4322508049946,35.2708321700476,35.6991052916843,1005942.18556971,0.0,1.0
2011-10-17,49.77,50.94,49.6,50.0,574000,36.127378413321,36.9766657901261,36.0039776833579,36.2943323420947,790757.072743101,0.0,1.0
2011-10-18,51.46,52.0494,48.9,49.65,917500,37.3541268464838,37.7819644361325,35.4958570305686,36.0402720157,1263971.45338292,0.0,1.0
2011-10-19,50.43,51.58,50.25,51.26,1117500,36.6064636002367,37.4412332441049,36.4758040038052,37.2089495171155,1539496.56583696,0.0,1.0
2011-10-20,50.01,50.72,49.34,50.34,937100,36.3015912085631,36.8169707278208,35.815247155179,36.5411338020209,1290972.91440341,0.0,1.0
2011-10-21,50.09,51.07,49.18,50.83,754000,36.3596621403104,37.0710310542155,35.6991052916843,36.8968182589734,1038729.67395174,0.0,1.0
2011-10-24,51.99,52.44,50.12,50.31,1089400,37.73884676931,38.0654957603889,36.3814387397157,36.5193572026157,1500785.28753717,0.0,1.0
2011-10-25,50.41,52.11,50.2,51.86,470700,36.5919458672998,37.8259531669311,36.4395096714631,37.6444815052206,648448.352160588,0.0,1.0
2011-10-26,50.37,51.38,50.04,50.85,710400,36.5629104014262,37.2960559147365,36.3233678079684,36.9113359919103,978665.199436756,0.0,1.0
2011-10-27,52.7,53.08,51.62,52.07,746700,38.2542262885678,38.5300632143677,37.4702687099785,37.7969177010574,1028673.00734716,0.0,1.0
2011-10-28,51.82,52.93,51.47,52.32,688700,37.6154460393469,38.4211802173414,37.3613857129523,37.9783893627679,948770.724735493,0.0,1.0
2011-10-31,51.53,52.27,50.69,50.93,641200,37.4049389117628,37.9420950304258,36.7951941284156,36.9694069236576,883333.510527657,0.0,1.0
2011-11-01,51.2,51.7128,49.51,49.63,858100,37.1653963183049,37.5376309908055,35.9386478851421,36.0257542827632,1182140.49498407,0.0,1.0
2011-11-02,52.53,52.88,51.3,51.86,693200,38.1308255586047,38.3848858849993,37.2379849829891,37.6444815052206,954970.039765708,0.0,1.0
2011-11-03,53.97,54.42,52.29,53.5,1377200,39.176102330057,39.5027513211358,37.9566127633626,38.8349356060413,1897265.92435853,0.0,1.0
2011-11-04,55.4,55.515,53.02,53.38,1063800,40.2141202350409,40.2975971994277,38.4865100155572,38.7478292084203,1465518.07314305,0.0,1.0
2011-11-07,54.95,56.3,54.31,55.54,799900,39.8874712439621,40.8674182171986,39.4229037899832,40.3157443655988,1101962.68725994,0.0,1.0
2011-11-08,55.37,55.6,53.76,55.34,1030300,40.1923436356356,40.3592975644093,39.0236661342202,40.1705670362304,1419367.616807,0.0,1.0
2011-11-09,54.44,54.93,53.81,53.99,901600,39.5172690540727,39.8729535110252,39.0599604665623,39.1906200629938,1242067.20694282,0.0,1.0
2011-11-10,55.17,55.58,54.19,55.27,715900,40.0471663062673,40.3447798314724,39.3357973923622,40.1197549709515,986242.140029242,0.0,1.0
2011-11-11,48.2,52.99,47.02,52.98,4941700,34.9877363777793,38.4647334161519,34.1311901345058,38.4574745496835,6807812.24107068,0.0,1.0
2011-11-14,49.18,50.01,48.62,48.79,1980700,35.6991052916843,36.3015912085631,35.2926087694529,35.416009499416,2728662.9511886,0.0,1.0
2011-11-15,50.55,51.06,49.19,49.21,1763200,36.6935699978577,37.0637721877471,35.7063641581527,35.7208818910896,2429029.39139483,0.0,1.0
2011-11-16,49.87,51.45,49.82,50.19,1698500,36.1999670780052,37.3468679800154,36.1636727456631,36.4322508049946,2339897.01751595,0.0,1.0
2011-11-17,48.43,50.07,48.17,49.79,944100,35.1546903065529,36.3451444073736,34.965959778374,36.1418961462579,1300616.2933393,0.0,1.0
2011-11-18,49.12,49.53,48.64,48.75,1140100,35.6555520928738,35.953165618079,35.3071265023897,35.3869740335423,1570630.90354427,0.0,1.0
2011-11-21,49.53,49.89,48.34,48.48,1302400,35.953165618079,36.2144848109421,35.0893605083371,35.190984638895,1794219.53230072,0.0,1.0
2011-11-22,49.74,49.88,48.83,49.38,1171000,36.1056018139158,36.2072259444736,35.4450449652897,35.8442826210527,1613199.53341841,0.0,1.0
2011-11-23,48.84,49.47,48.37,49.46,1019800,35.4523038317581,35.9096124192685,35.1111371077424,35.9023535528001,1404902.54840316,0.0,1.0
2011-11-25,48.47,49.39,48.36,48.92,463600,35.1837257724266,35.8515414875211,35.103878241274,35.5103747635054,638667.210668468,0.0,1.0
2011-11-28,49.69,51.0,49.24,49.92,743600,36.0693074815737,37.0202189889366,35.7426584904948,36.2362614103473,1024402.36810413,0.0,1.0
2011-11-29,46.29,48.8,45.19,48.8,3107200,33.6012928823112,35.4232683658844,32.8028175707852,35.4232683658844,4280558.147086,0.0,1.0
2011-11-30,47.0,47.31,46.0,47.27,1843100,34.116672401569,34.34169726209,33.3907857547271,34.3126617962163,2539101.67382022,0.0,1.0
2011-12-01,46.24,47.68,46.09,46.83,1337400,33.5649985499692,34.6102753214215,33.4561155529429,33.9932716716059,1842436.42698018,0.0,1.0
2011-12-02,47.39,48.3,46.5752,47.12,1365900,34.3997681938373,35.0603250424635,33.8083157539906,34.20377879919,1881698.75550488,0.0,1.0
2011-12-05,48.75,48.82,47.96,48.22,682200,35.3869740335423,35.4377860988212,34.8135235825372,35.0022541107161,939816.158580736,0.0,1.0
2011-12-06,48.69,49.1,48.24,48.98,609400,35.3434208347318,35.641034359937,35.0167718436529,35.5539279623159,839525.017647465,0.0,1.0
2011-12-07,48.52,49.15,47.91,48.07,709200,35.2200201047687,35.6773286922791,34.7772292501951,34.8933711136898,977012.048762031,0.0,1.0
2011-12-08,47.67,48.53,47.51,48.35,581900,34.6030164549531,35.2272789712371,34.4868745914584,35.0966193748056,801640.314685034,0.0,1.0
2011-12-09,47.91,48.745,47.16,47.6,572400,34.7772292501951,35.3833446003081,34.2328142650637,34.5522043896741,788552.871843468,0.0,1.0
2011-12-12,46.91,47.22,45.66,47.1,1060800,34.0513426033532,34.2763674638742,33.1439842948009,34.1892610662532,1461385.19645624,0.0,1.0
2011-12-13,46.21,47.46,45.86,47.27,1095500,33.5432219505639,34.4505802591163,33.2891616241692,34.3126617962163,1509188.80346701,0.0,1.0
2011-12-14,44.28,46.1,44.1,46.1,1420500,32.142260722159,33.4633744194113,32.0116011257275,33.4633744194113,1956917.11120483,0.0,1.0
2011-12-15,44.14,45.165,44.01,44.77,1744300,32.0406365916012,32.7846704046141,31.9462713275117,32.4979451791116,2402992.26826792,0.0,1.0
2011-12-16,44.18,44.93,43.75,44.6,1128400,32.0696720574749,32.6140870426063,31.7575407993328,32.3745444491485,1554512.6844657,0.0,1.0
2011-12-19,43.12,44.67,43.0,44.4,1173500,31.3002322118224,32.4253565144274,31.2131258142014,32.2293671197801,1616643.59732409,0.0,1.0
2011-12-20,44.12,44.72,43.33,44.03,1499600,32.0261188586643,32.4616508467695,31.4526684076592,31.9607890604486,2065887.29318041,0.0,1.0
2011-12-21,45.13,45.37,43.86,44.13,1437800,32.7592643719747,32.9334771672167,31.8373883304854,32.0333777251328,1980750.0334321,0.0,1.0
2011-12-22,44.22,45.656,44.14,45.46,724600,32.0987075233485,33.1410807482135,32.0406365916012,32.9988069654325,998227.482420994,0.0,1.0
2011-12-23,44.95,45.0,44.23,44.51,346300,32.6286047755431,32.6648991078852,32.1059663898169,32.3092146509327,477071.732214174,0.0,1.0
2011-12-27,46.07,46.28,44.43,44.65,1000000,33.441597820006,33.5940340158428,32.2511437191853,32.4108387814905,1377625.56227021,0.0,1.0
2011-12-28,45.38,46.21,45.23,45.9,548100,32.9770303660272,33.5801801060846,32.8680274009566,33.3549073116053,754245.537694741,0.05,1.0
2011-12-29,45.38,45.91,45.0301,45.39,426400,32.9770303660272,33.3621741759434,32.7227627828392,32.9842972303653,586773.029142561,0.0,1.0
2011-12-30,44.88,45.34,44.83,45.25,584600,32.6136871491252,32.9479629086751,32.577352827435,32.8825611296327,804473.529166841,0.0,1.0
2012-01-03,44.07,45.82,43.99,45.81,1982300,32.0250711377439,33.296772396901,31.9669362230396,33.289505532563,2727861.57520943,0.0,1.0
2012-01-04,43.03,44.17,43.0,43.87,2191400,31.2693172465877,32.0977397811243,31.2475166535736,31.8797338509831,3015606.04142357,0.0,1.0
2012-01-05,44.68,44.83,42.54,43.28,2319700,32.4683498623644,32.577352827435,30.9132408940238,31.4509888550387,3192160.87172138,0.0,1.0
2012-01-06,44.67,45.66,44.59,45.21,870300,32.4610829980264,33.1805025674923,32.402948083322,32.8534936722805,1197627.97200462,0.0,1.0
2012-01-09,44.62,45.28,44.305,44.77,573000,32.4247486763362,32.9043617226468,32.1958424496879,32.5337516414068,788510.6606442,0.0,1.0
2012-01-10,44.93,45.41,44.7,45.0,771600,32.6500214708154,32.9988309590413,32.4828835910405,32.7008895211817,1061805.97862664,0.0,1.0
2012-01-11,45.53,45.84,44.79,44.79,617500,33.0860333310978,33.3113061255771,32.5482853700828,32.5482853700828,849747.526959502,0.0,1.0
2012-01-12,45.64,46.06,45.12,45.59,613800,33.1659688388163,33.471177141014,32.7880918932382,33.1296345171261,844655.92234452,0.0,1.0
2012-01-13,45.11,45.78,44.87,45.3,480000,32.7808250289001,33.2677049395488,32.6064202847872,32.9188954513229,660532.490592001,0.0,1.0
2012-01-17,45.46,45.95,44.7,45.29,522800,33.0351652807315,33.3912416332955,32.4828835910405,32.9116285869849,719429.971003122,0.0,1.0
2012-01-18,46.29,46.4,45.02,45.5,483000,33.6383150207889,33.7182505285073,32.7154232498578,33.0642327380837,664660.818658201,0.0,1.0
2012-01-19,46.7,47.02,46.085,46.26,610700,33.9362564586486,34.1687961174658,33.4893443018591,33.6165144277748,840389.98334278,0.0,1.0
2012-01-20,46.21,47.33,45.76,46.64,624600,33.5801801060846,34.3940689119451,33.2531712108728,33.8926552726203,859517.90338284,0.0,1.0
2012-01-23,45.83,46.95,45.41,46.13,549100,33.304039261239,34.1179280670996,32.9988309590413,33.5220451913803,755621.647050142,0.0,1.0
2012-01-24,45.86,46.27,45.36,45.55,529800,33.3258398542532,33.6237812921128,32.9624966373511,33.1005670597739,729062.73649092,0.0,1.0
2012-01-25,45.83,46.03,45.08,45.93,715700,33.304039261239,33.4493765479998,32.759024435886,33.3767079046194,984881.465659782,0.0,1.0
2012-01-26,44.81,46.27,44.52,46.01,599500,32.5628190987589,33.6237812921128,32.3520800329557,33.4348428193238,824977.558562302,0.0,1.0
2012-01-27,46.14,46.35,44.47,44.74,789500,33.5293120557183,33.6819162068171,32.3157457112655,32.5119510483926,1086438.3360883,0.0,1.0
2012-01-30,45.13,45.77,44.85,45.73,876500,32.7953587575762,33.2604380752108,32.5918865561111,33.2313706178586,1206159.8500081,0.0,1.0
2012-01-31,44.25,45.05,43.81,45.03,899100,32.1558746958287,32.7372238428719,31.8361326649549,32.7226901141958,1237259.92144014,0.0,1.0
2012-02-01,43.89,44.5,43.7,44.32,1043900,31.8942675796592,32.3375463042797,31.7561971572364,32.2067427461949,1436520.55610206,0.0,1.0
2012-02-02,45.22,45.25,43.72,43.9,906400,32.8607605366186,32.8825611296327,31.7707308859125,31.9015344439972,1247305.51973456,0.0,1.0
2012-02-03,47.97,48.01,45.64,45.85,1078500,34.8591482295797,34.8882156869318,33.1659688388163,33.3185729899151,1484133.9397989,0.0,1.0
2012-02-06,48.94,49.17,47.59,47.59,930700,35.5640340703696,35.7311719501445,34.5830073847341,34.5830073847341,1280744.97707078,0.0,1.0
2012-02-07,49.41,49.52,48.45,48.72,678500,35.9055766942575,35.9855122019759,35.2079577178056,35.4041630549327,933690.197638901,0.0,1.0
2012-02-08,49.39,50.75,49.24,49.48,947100,35.8910429655814,36.8793365155549,35.7820400005108,35.9564447446238,1303313.17049934,0.0,1.0
2012-02-09,48.76,49.38,48.45,49.38,859900,35.4332305122849,35.8837761012434,35.2079577178056,35.8837761012434,1183316.43470846,0.0,1.0
2012-02-10,48.99,49.24,48.1,48.32,540400,35.6003683920598,35.7820400005108,34.9536174659742,35.1134884814111,743649.495658161,0.0,1.0
2012-02-13,48.95,49.635,48.8,49.6,600400,35.5713009347076,36.0690811418634,35.462297969637,36.0436471166803,826216.056982162,0.0,1.0
2012-02-14,48.32,49.0,47.74,48.86,801400,35.1134884814111,35.6076352563978,34.6920103498048,35.5058991556653,1102814.03741756,0.0,1.0
2012-02-15,48.86,48.985,47.92,48.61,726300,35.5058991556653,35.5967349598908,34.8228139078895,35.3242275472143,999468.22482702,0.0,1.0
2012-02-16,49.0,49.08,48.47,48.92,556500,35.6076352563978,35.6657701711022,35.2224914464817,35.5495003416935,765804.856280102,0.0,1.0
2012-02-17,51.48,52.1,48.965,49.0,1198900,37.4098176122318,37.8603632011904,35.5822012312147,35.6076352563978,1649817.50618906,0.0,1.0
2012-02-21,51.97,52.565,51.19,51.72,1229800,37.7658939647958,38.1982723929092,37.1990785464287,37.5842223563448,1692339.28527092,0.0,1.0
2012-02-22,52.2,53.4,51.11,51.99,1133200,37.9330318445708,38.8050555651356,37.1409436317244,37.7804276934719,1559407.12153928,0.0,1.0
2012-02-23,57.83,58.88,53.89,54.41,3306800,42.0242764668875,42.7872972223817,39.1611319176996,39.5390088632777,4550518.41643672,0.0,1.0
2012-02-24,58.86,59.34,56.69,57.24,1354200,42.7727634937056,43.1215729819316,41.1958539323509,41.5955314709431,1863527.28908268,0.0,1.0
2012-02-27,59.35,59.62,58.42,58.67,898100,43.1288398462696,43.3250451833967,42.4530214628319,42.6346930712829,1235883.81208474,0.0,1.0
2012-02-28,60.8,61.0,59.04,59.22,1177500,44.1825351752855,44.3278724620463,42.9035670517904,43.0343706098751,1620368.7659835,0.0,1.0
2012-02-29,61.14,62.09,60.84,61.0,1125300,44.4296085627789,45.1199606748927,44.2116026326376,44.3278724620463,1548535.85763162,0.0,1.0
2012-03-01,60.43,61.48,60.16,60.79,1312200,43.913661194778,44.6766819502722,43.7174558576509,44.1752683109474,1805730.69615588,0.0,1.0
2012-03-02,61.12,61.57,60.21,60.21,932900,44.4150748341028,44.7420837293146,43.7537901793411,43.7537901793411,1283772.41765266,0.0,1.0
2012-03-05,61.86,62.26,60.615,60.88,1122900,44.9528227951178,45.2434973686394,44.0480981850317,44.2406700899898,1545233.19517866,0.0,1.0
2012-03-06,61.13,61.59,60.74,61.39,640400,44.4223416984408,44.7566174579907,44.1389339892572,44.6112801712299,881260.431198161,0.0,1.0
2012-03-07,62.0,62.29,60.74,61.33,1141100,45.0545588958503,45.2652979616535,44.1389339892572,44.5676789852016,1570278.38544694,0.0,1.0
2012-03-08,62.18,62.6799,61.51,62.25,791800,45.185362453935,45.5486330021937,44.6984825432863,45.2362305043013,1089603.38760572,0.0,1.0
2012-03-09,62.83,63.24,62.04,62.47,799600,45.6577086359077,45.9556500737673,45.0836263532025,45.3961015197382,1100337.04057784,0.0,1.0
2012-03-12,63.0,64.24,62.52,62.83,1022000,45.7812453296544,46.6823365075714,45.4324358414284,45.6577086359077,1406383.7612188,0.0,1.0
2012-03-13,63.13,63.53,62.41,63.19,832600,45.8757145660489,46.1663891395705,45.35250033371,45.9193157520771,1145748.64930604,0.0,1.0
2012-03-14,63.57,63.74,62.84,63.26,1043900,46.1954565969227,46.3189932906693,45.6649755002457,45.9701838024434,1436520.55610206,0.0,1.0
2012-03-15,63.64,64.17,62.58,63.71,561500,46.2463246472889,46.6314684572051,45.4760370274567,46.2971926976552,772685.403057102,0.0,1.0
2012-03-16,63.04,64.04,62.88,63.69,791800,45.8103127870065,46.5369992208106,45.6940429575979,46.2826589689791,1089603.38760572,0.0,1.0
2012-03-19,62.97,63.18,62.09,63.04,617500,45.7594447366402,45.9120488877391,45.1199606748927,45.8103127870065,849747.526959502,0.0,1.0
2012-03-20,63.31,63.53,62.34,62.58,564100,46.0065181241336,46.1663891395705,45.3016322833437,45.4760370274567,776263.287381141,0.0,1.0
2012-03-21,63.14,63.99,63.0,63.38,513500,45.8829814303869,46.5006648991204,45.7812453296544,46.0573861744999,706632.153997901,0.0,1.0
2012-03-22,62.66,63.38,61.94,62.75,703300,45.534171942161,46.0573861744999,45.0109577098221,45.5995737212033,967817.709652821,0.0,1.0
2012-03-23,62.16,62.59,61.04,62.58,510900,45.170828725259,45.4833038917947,44.3569399193984,45.4760370274567,703054.26967386,0.0,1.0
2012-03-26,63.89,64.16,62.76,62.78,601500,46.42799625574,46.624201592867,45.6068405855414,45.6213743142175,827729.7772731,0.0,1.0
2012-03-27,63.37,64.5,63.12,63.85,617200,46.0501193101619,46.8712749803604,45.8684477017108,46.3989287983878,849334.69415288,0.0,1.0
2012-03-28,62.84,63.81,62.15,63.67,857600,45.7013098219359,46.4067565203331,45.1994972220451,46.3049394710799,1179213.11686636,0.05,1.0
2012-03-29,62.98,63.2,62.26,62.46,661600,45.8031268711891,45.9631250914441,45.2794963321727,45.4249492596772,909710.119075071,0.0,1.0
2012-03-30,63.02,63.35,62.56,63.32,766600,45.83221745669,46.0722147870726,45.4976757234295,46.0503968479469,1054086.72503469,0.0,1.0
2012-04-02,63.63,64.02,62.34,63.14,644600,46.275848885579,46.5594820942129,45.3376775031745,45.9194892131928,886334.85906256,0.0,1.0
2012-04-03,63.89,64.5,63.44,63.64,648600,46.4649376913349,46.9085691202238,46.1376686044496,46.2831215319542,891834.920241975,0.0,1.0
2012-04-04,63.55,63.57,62.97,63.08,698200,46.2176677145771,46.2322130073276,45.7958542248139,45.8758533349414,960035.678866709,0.0,1.0
2012-04-05,63.52,64.37,63.19,63.5,560200,46.1958497754515,46.8140247173459,45.9558524450689,46.181304482701,770283.568176925,0.0,1.0
2012-04-09,63.1,63.33,62.15,62.6,576000,45.8903986276919,46.0576694943221,45.1994972220451,45.5267663089304,792008.809835611,0.0,1.0
2012-04-10,61.02,63.1,60.81,62.86,908100,44.3776881816443,45.8903986276919,44.2249626077645,45.7158551146864,1248651.38925646,0.0,1.0
2012-04-11,62.37,62.5692,61.36,61.41,556700,45.3594954423002,45.5043665580947,44.6249581584021,44.6613213902782,765471.014644939,0.0,1.0
2012-04-12,63.15,63.54,62.07,62.42,713200,45.926761859568,46.2103950682019,45.1413160510433,45.3958586741763,980660.90828951,0.0,1.0
2012-04-13,63.29,63.8,62.75,62.9,587700,46.0285789088212,46.3994838739578,45.6358560045589,45.7449457001873,808096.488785397,0.0,1.0
2012-04-16,63.69,63.97,62.71,63.47,590700,46.3194847638303,46.5231188623367,45.6067654190579,46.1594865435753,812221.534669958,0.0,1.0
2012-04-17,64.27,64.84,63.976,64.01,666300,46.7412982535936,47.1558390969816,46.5274824501619,46.5522094478377,916172.690960882,0.0,1.0
2012-04-18,64.29,64.41,63.72,64.09,405800,46.7558435463441,46.8431153028468,46.341302702956,46.6103906188395,557981.206651546,0.0,1.0
2012-04-19,63.63,64.4,63.07,64.08,623300,46.275848885579,46.8358426564716,45.8685806885662,46.6031179724642,857047.033282181,0.0,1.0
2012-04-20,63.4,64.04,63.04,63.81,568200,46.1085780189487,46.5740273869633,45.8467627494405,46.4067565203331,781283.690535754,0.0,1.0
2012-04-23,62.7,63.19,62.09,62.97,598800,45.5994927726827,45.9558524450689,45.1558613437938,45.7958542248139,823359.158558271,0.0,1.0
2012-04-24,62.61,62.92,62.07,62.68,643300,45.5340389553057,45.7594909929377,45.1413160510433,45.5849474799323,884547.339179251,0.0,1.0
2012-04-25,63.88,64.46,63.03,63.03,497200,46.4576650449597,46.8794785347229,45.8394901030653,45.8394901030653,683657.604601156,0.0,1.0
2012-04-26,64.74,64.89,63.845,63.87,473200,47.0831126332293,47.1922023288578,46.4322107826464,46.4503923985844,650657.237524673,0.0,1.0
2012-04-27,64.99,65.49,64.41,64.89,831000,47.26492879261,47.6285611113715,46.8431153028468,47.1922023288578,1142637.71002325,0.0,1.0
2012-04-30,64.56,64.83,63.6369,64.5,562100,46.9522049984752,47.1485664506064,46.2808670115779,46.9085691202238,772896.097237148,0.0,1.0
2012-05-01,64.34,65.28,64.03,64.97,908900,46.7922067782202,47.4758355374917,46.5667547405881,47.2503834998596,1249751.40149234,0.0,1.0
2012-05-02,66.0,66.19,64.28,64.28,1057200,47.9994660765081,48.1376463576375,46.7485708999688,46.7485708999688,1453666.16971911,0.0,1.0
2012-05-03,65.39,66.56,65.14,66.38,824200,47.5558346476192,48.4067342735209,47.3740184882385,48.2758266387668,1133287.60601825,0.0,1.0
2012-05-04,65.6,65.81,64.44,65.26,1125700,47.708560221499,47.8612857953788,46.8649332419725,47.4612902447412,1547854.71741658,0.0,1.0
2012-05-07,66.5,67.22,65.23,65.32,1944600,48.3630983952695,48.886728934286,47.4394723056155,47.5049261229926,2673854.7423721,0.0,1.0
2012-05-08,65.6,66.21,63.73,66.04,1378600,47.708560221499,48.1521916503879,46.3485753493312,48.028556662009,1895596.08548502,0.0,1.0
2012-05-09,65.48,66.24,63.88,64.93,1017800,47.6212884649962,48.1740095895136,46.4576650449597,47.2212929143587,1399490.56710189,0.0,1.0
2012-05-10,66.19,66.7,65.1,65.74,916500,48.1376463576375,48.5085513227741,47.3449279027376,47.8103772707522,1260201.51773322,0.0,1.0
2012-05-11,70.43,72.46,69.25,69.75,5281500,51.2212484207344,52.6975956349057,50.3630761484574,50.7267084672188,7262143.27976871,0.0,1.0
2012-05-14,69.02,70.44,68.47,70.12,1290400,50.1958052818271,51.2285210671096,49.7958097311896,50.9957963831023,1774319.73647895,0.0,1.0
2012-05-15,68.82,70.28,68.1628,69.02,1092500,50.0503523543226,51.1121587251059,49.5723940345425,50.1958052818271,1502204.20962744,0.0,1.0
2012-05-16,68.78,69.32,67.96,68.82,910200,50.0212617688216,50.413984673084,49.4249047660529,50.0503523543226,1251538.92137565,0.0,1.0
2012-05-17,65.38,69.02,65.15,68.94,1299500,47.548562001244,50.1958052818271,47.3812911346137,50.1376241108253,1786832.37566211,0.0,1.0
2012-05-18,65.21,66.16,64.39,65.46,1453100,47.4249270128651,48.1158284185118,46.8285700100963,47.6067431722458,1998034.72495161,0.0,1.0
2012-05-21,67.5,67.69,64.91,65.47,764700,49.0903630327924,49.2285433139217,47.2067476216082,47.614015818621,1051474.19597447,0.0,1.0
2012-05-22,68.32,68.7,67.54,67.78,804100,49.6867200355611,49.9630805978198,49.1194536182933,49.2939971312988,1105649.79859169,0.0,1.0
2012-05-23,68.8,69.06,66.98,67.84,583000,50.0358070615721,50.224895867328,48.7121854212805,49.3376330095502,801633.916899586,0.0,1.0
2012-05-24,69.81,69.81,68.7905,69.05,461800,50.7703443454702,50.7703443454702,50.0288980475156,50.2176232209528,634982.063163342,0.0,1.0
2012-05-25,69.49,70.15,69.22,69.91,526300,50.5376196614629,51.017614322228,50.3412582093317,50.8430708092225,723670.549681392,0.0,1.0
2012-05-29,70.3,70.52,69.16,69.92,655000,51.1267040178564,51.2867022381114,50.2976223310803,50.8503434555977,900635.018129037,0.0,1.0
2012-05-30,68.4,69.53,67.85,69.53,947000,49.744901206563,50.5667102469638,49.3449056559254,50.5667102469638,1302139.48422626,0.0,1.0
2012-05-31,67.24,68.59,67.02,68.59,958600,48.9012742270365,49.8830814876923,48.7412760067814,49.8830814876923,1318089.66164656,0.0,1.0
2012-06-01,66.21,67.04,65.61,65.87,1027000,48.1521916503879,48.7558212995319,47.7158328678742,47.9049216736302,1412140.70781454,0.0,1.0
2012-06-04,65.85,66.66,64.8,66.18,1095100,47.8903763808797,48.4794607372732,47.1267485114807,48.1303737112622,1505779.24939406,0.0,1.0
2012-06-05,65.98,66.7,65.02,65.51,788100,47.9849207837577,48.5085513227741,47.2867467317357,47.6431064041219,1083649.55387404,0.0,1.0
2012-06-06,67.12,67.89,66.39,66.66,495600,48.8140024705337,49.3739962414263,48.283099285142,48.4794607372732,681457.580129391,0.0,1.0
2012-06-07,65.82,67.83,65.7,67.83,960700,47.868558441754,49.3303603631749,47.7812866852513,49.3303603631749,1320977.19376575,0.0,1.0
2012-06-08,67.98,67.99,65.52,65.66,586700,49.4394500588034,49.4467227051786,47.6503790504972,47.7521960997503,806721.473490543,0.0,1.0
2012-06-11,66.12,68.51,66.11,68.41,612700,48.0867378330109,49.8249003166905,48.0794651866356,49.7521738529382,842471.871156734,0.0,1.0
2012-06-12,66.84,67.07,65.32,66.19,646800,48.6103683720273,48.7776392386576,47.5049261229926,48.1376463576375,889359.892711239,0.0,1.0
2012-06-13,64.97,66.52,64.5,66.52,1149100,47.2503834998596,48.37764368802,46.9085691202238,48.37764368802,1580030.07531615,0.0,1.0
2012-06-14,66.06,66.45,64.73,65.01,791700,48.0431019547595,48.3267351633934,47.0758399868541,47.2794740853605,1088599.60893551,0.0,1.0
2012-06-15,66.29,66.99,65.75,66.26,681800,48.2103728213898,48.7194580676557,47.8176499171274,48.1885548822641,937485.42803111,0.0,1.0
2012-06-18,67.03,67.22,64.99,65.97,703900,48.7485486531567,48.886728934286,47.26492879261,47.9776481373824,967873.266047372,0.0,1.0
2012-06-19,69.24,69.4,67.05,67.05,560700,50.3558035020822,50.4721658440858,48.7630939459071,48.7630939459071,770971.075824352,0.0,1.0
2012-06-20,69.09,69.89,68.48,69.5,548000,50.2467138064537,50.828525516472,49.8030823775648,50.5448923078381,753508.381579714,0.0,1.0
2012-06-21,66.05,69.14,65.74,69.02,700200,48.0358293083843,50.2830770383299,47.8103772707522,50.1958052818271,962785.709456414,0.0,1.0
2012-06-22,65.27,66.62,65.11,66.5,857900,47.4685628911164,48.4503701517723,47.3522005491128,48.3630983952695,1179625.62145481,0.0,1.0
2012-06-25,64.61,65.01,64.0,64.77,467700,46.9885682303514,47.2794740853605,46.5449368014624,47.104930572355,643094.653402978,0.0,1.0
2012-06-26,65.53,65.97,64.41,64.69,380800,47.6576516968724,47.9776481373824,46.8431153028468,47.0467494013532,523605.82428021,0.0,1.0
2012-06-27,63.18,65.24,62.43,65.11,867500,45.9849430305698,47.4842938163086,45.439062890131,47.3896745919658,1191882.52475521,0.05,1.0
2012-06-28,63.53,63.67,61.97,62.54,871200,46.239687096108,46.3415847223232,45.1042564039951,45.5191253107287,1196966.05829019,0.0,1.0
2012-06-29,63.68,65.17,63.38,65.17,1116700,46.3488631241957,47.4333450032009,46.1305110680202,47.4333450032009,1534265.37797596,0.0,1.0
2012-07-02,63.6,64.265,63.08,64.12,794100,46.2906359092156,46.774649633738,45.9121590118446,46.6691128065865,1091036.21084508,0.0,1.0
2012-07-03,63.41,64.31,62.44,63.86,517200,46.1523462736377,46.8074024421644,45.4463412920035,46.4798743579011,710595.552511118,0.0,1.0
2012-07-05,64.92,65.45,63.2,63.53,795300,47.251384956388,47.6371402556315,45.9994998343149,46.239687096108,1092684.924424,0.0,1.0
2012-07-06,64.56,64.85,63.74,64.46,576600,46.9893624889773,47.2004361432803,46.3925335354308,46.9165784702521,792206.874667267,0.0,1.0
2012-07-09,64.65,65.16,63.91,64.25,483300,47.05486810583,47.4260666013284,46.5162663672636,46.7637320309293,664019.39390685,0.0,1.0
2012-07-10,65.7,66.68,64.75,64.84,918000,47.8191003024444,48.5323836859512,47.1276521245552,47.1931577414078,1261265.88786776,0.0,1.0
2012-07-11,63.22,65.97,62.79,65.59,797400,46.0140566380599,48.0156171530024,45.7010853575416,47.7390378818467,1095570.17318709,0.0,1.0
2012-07-12,62.03,62.95,60.76,62.95,830600,45.1479268152302,45.8175397875019,44.2235697774204,45.8175397875019,1141184.58220366,0.0,1.0
2012-07-13,62.53,62.79,61.7,62.08,647400,45.5118469088561,45.7010853575416,44.9077395534371,45.1843188245928,889480.975823081,0.0,1.0
2012-07-16,61.68,62.6,61.21,62.15,692900,44.8931827496921,45.5627957219638,44.5510978616837,45.2352676377004,951994.699023497,0.0,1.0
2012-07-17,62.14,62.308,61.715,61.83,1109200,45.2279892358279,45.3502663872862,44.9186571562459,45.0023587777799,1523960.91810776,0.0,1.0
2012-07-18,63.15,63.45,61.76,61.8,674700,45.9631078249523,46.1814598811278,44.9514099646722,44.9805235721623,926989.20974333,0.0,1.0
2012-07-19,65.11,65.39,63.38,63.48,1075800,47.3896745919658,47.5934698443963,46.1305110680202,46.2032950867454,1478071.7234947,0.0,1.0
2012-07-20,64.76,65.34,64.32,64.88,679700,47.1349305264277,47.5570778350338,46.8146808440369,47.2222713488979,933858.849655464,0.0,1.0
2012-07-23,63.9,64.25,62.83,63.72,634400,46.5089879653911,46.7637320309293,45.7301989650317,46.3779767316858,871619.912051533,0.0,1.0
2012-07-24,62.58,64.09,62.32,64.04,586600,45.5482389182187,46.647277600969,45.3590004695333,46.6108855916064,805946.154491534,0.0,1.0
2012-07-25,62.93,63.36,62.0,62.6,642800,45.8029829837569,46.1159542642751,45.1260916096127,45.5627957219638,883160.907103917,0.0,1.0
2012-07-26,63.38,63.91,62.55,63.72,487200,46.1305110680202,46.5162663672636,45.5264037126012,46.3779767316858,669377.713038314,0.0,1.0
2012-07-27,65.39,65.75,63.73,63.73,273000,47.5934698443963,47.855492311807,46.3852551335583,46.3852551335583,375082.339202504,0.0,1.0
2012-07-30,66.86,66.88,65.35,65.43,645200,48.6633949196565,48.6779517234015,47.5643562369063,47.6225834518864,886458.334261742,0.0,1.0
2012-07-31,65.23,67.21,65.2,66.12,494100,47.4770154144361,48.9181389851946,47.4551802088185,48.1247931810902,678857.816117058,0.0,1.0
2012-08-01,65.41,65.77,64.29,65.5,300500,47.6080266481414,47.870049115552,46.7928456384193,47.673532264994,412865.358719239,0.0,1.0
2012-08-02,64.86,66.53,63.935,64.95,573200,47.2077145451529,48.4232076578634,46.5344623719449,47.2732201620055,787535.519527015,0.0,1.0
2012-08-03,66.62,67.0,65.54,66.0,295000,48.4887132747161,48.7652925458718,47.7026458724841,48.0374523586199,405308.754815892,0.0,1.0
2012-08-06,68.75,69.23,66.85,66.93,630500,50.0390128735624,50.3883761634433,48.656116517784,48.7143437327641,866261.592920069,0.0,1.0
2012-08-07,69.41,70.24,69.15,69.54,570900,50.5193873971486,51.1234947525677,50.3301489484632,50.6140066214914,784375.485167434,0.0,1.0
2012-08-08,70.31,72.05,69.38,69.38,1329400,51.1744435656753,52.4408854914934,50.4975521915311,50.4975521915311,1826499.85983813,0.0,1.0
2012-08-09,74.19,76.33,73.59,74.82,1794000,53.9984634922123,55.5560414929312,53.5617593798612,54.457002810181,2464826.8004736,0.0,1.0
2012-08-10,74.16,74.765,73.35,73.71,872300,53.9766282865948,54.4169715998821,53.3870777349208,53.6491002023315,1198477.37907086,0.0,1.0
2012-08-13,73.84,74.6,73.24,74.26,538600,53.7437194266742,54.2968779689856,53.3070153143231,54.04941230532,739997.611335049,0.0,1.0
2012-08-14,73.91,74.45,73.54,74.3,491400,53.7946682397818,54.1877019408978,53.5253673704987,54.07852591281,675148.210564507,0.0,1.0
2012-08-15,74.19,74.51,73.79,73.95,509400,53.9984634922123,54.2313723521329,53.7073274173116,53.8237818472719,699878.914248189,0.0,1.0
2012-08-16,75.06,75.19,73.96,74.25,564200,54.6316844551214,54.7263036794641,53.8310602491444,54.0421339034474,775170.167685174,0.0,1.0
2012-08-17,75.01,75.5,74.825,75.16,539300,54.5952924457588,54.9519341375122,54.4606420111172,54.7044684738466,740959.360922749,0.0,1.0
2012-08-20,75.12,75.6787,74.88,75.02,395900,54.6753548663565,55.0819991789741,54.5006732214161,54.6025708476313,543938.088242752,0.0,1.0
2012-08-21,74.42,75.47,74.04,75.44,374600,54.1658667352802,54.9300989318947,53.8892874641246,54.9082637262771,514673.422217062,0.0,1.0
2012-08-22,74.92,75.17,74.43,74.43,247300,54.5297868289062,54.7117468757191,54.1731451371528,54.1731451371528,339772.390054136,0.0,1.0
2012-08-23,73.79,74.74,73.56,74.61,362300,53.7073274173116,54.3987755952008,53.5399241742437,54.3041563708581,497774.108033213,0.0,1.0
2012-08-24,74.47,74.718,73.65,73.72,223600,54.2022587446428,54.3827631110813,53.6054297910964,53.656378604204,307210.296870622,0.0,1.0
2012-08-27,74.6,75.18,74.22,75.0,409500,54.2968779689856,54.7190252775916,54.0202986978299,54.5880140438863,562623.508803755,0.0,1.0
2012-08-28,75.32,75.56,74.52,74.53,575700,54.8209229038069,54.9956045487473,54.2386507540054,54.245929155878,790970.339483082,0.0,1.0
2012-08-29,75.84,76.48,75.5,75.52,401600,55.1993998011778,55.665217521019,54.9519341375122,54.9664909412572,551769.477742585,0.0,1.0
2012-08-30,75.37,75.93,75.21,75.5,298100,54.8573149131695,55.2649054180305,54.7408604832092,54.9519341375122,409567.931561415,0.0,1.0
2012-08-31,75.08,75.85,74.69,75.68,298100,54.6462412588664,55.2066782030503,54.3623835858382,55.0829453712175,409567.931561416,0.0,1.0
2012-09-04,75.55,75.92,74.85,75.27,326200,54.9883261468748,55.257627016158,54.4788380157985,54.7845308944443,448175.307867607,0.0,1.0
2012-09-05,74.88,75.73,74.72,75.5,216500,54.5006732214161,55.1193373805801,54.3842187914558,54.9519341375122,297455.408195392,0.0,1.0
2012-09-06,76.72,76.9098,75.51,75.74,389300,55.8398991659594,55.9780432334998,54.9592125393847,55.1266157824526,534870.163558735,0.0,1.0
2012-09-07,77.63,78.2,76.73,76.73,650600,56.5022337363586,56.9171026430921,55.8471775678319,55.8471775678319,893877.545366846,0.0,1.0
2012-09-10,77.94,78.39,77.3501,77.48,377200,56.7278641944066,57.05539227867,56.2985112679468,56.3930577082708,518245.634971372,0.0,1.0
2012-09-11,77.46,78.1,77.38,77.66,497200,56.3785009045258,56.8443186243669,56.3202736895456,56.5240689419761,683116.992862582,0.0,1.0
2012-09-12,78.21,78.75,77.4201,77.59,499700,56.9243810449646,57.3174147460806,56.3494600810544,56.4731201288685,686551.812818649,0.0,1.0
2012-09-13,78.24,78.63,76.86,77.99,335900,56.9462162505822,57.2300739236104,55.9417967921747,56.7642562037692,461502.409297146,0.0,1.0
2012-09-14,79.13,79.23,78.22,78.24,307100,57.5939940172363,57.6667780359615,56.9316594468372,56.9462162505822,421933.283403256,0.0,1.0
2012-09-17,78.24,79.174,77.8,79.03,533900,56.9462162505822,57.6260189854754,56.6259665681914,57.5212099985111,733540.149817644,0.0,1.0
2012-09-18,77.4,78.04,77.01,77.95,403600,56.3348304932907,56.8006482131318,56.0509728202625,56.7351425962792,554517.333707437,0.0,1.0
2012-09-19,78.76,79.0,77.35,77.53,433400,57.3246931479531,57.4993747928936,56.2984384839281,56.4294497176334,595460.387583755,0.0,1.0
2012-09-20,77.34,78.49,76.81,78.28,534900,56.2911600820556,57.1281762973951,55.9054047828121,56.9753298580723,734914.07780007,0.0,1.0
2012-09-21,77.1,78.33,77.02,77.84,555700,56.1164784371151,57.0117218674349,56.058251222135,56.6550801756815,763491.779834547,0.0,1.0
2012-09-24,75.31,77.1599,75.02,77.05,556600,54.8136445019344,56.1600760643315,54.6025708476313,56.0800864277525,764728.315018731,0.0,1.0
2012-09-25,74.28,76.35,73.98,75.76,545800,54.063969109065,55.5705982966763,53.8456170528895,55.1411725861977,749889.892808522,0.0,1.0
2012-09-26,72.94,74.28,72.71,74.24,484200,53.1250552675102,54.101029685641,52.9575372703683,54.0718961209207,664800.211918071,0.05,1.0
2012-09-27,72.58,73.59,72.2817,73.21,428700,52.8628531850272,53.5984756942154,52.6455896261254,53.3217068293723,588599.444133163,0.0,1.0
2012-09-28,72.32,72.78,71.6908,72.39,320700,52.6734850143451,53.0085210086289,52.2152140412944,52.7244687526057,440316.86898415,0.0,1.0
2012-10-01,72.41,73.84,72.06,72.75,467800,52.7390355349659,53.7805604737174,52.484116843663,52.9866708350886,642283.228284332,0.0,1.0
2012-10-02,73.1,73.43,72.33,72.66,533100,53.2415895263914,53.4819414353341,52.6807684055252,52.9211203144679,731939.266777208,0.0,1.0
2012-10-03,73.66,73.68,73.01,73.29,358800,53.649459432476,53.6640262148361,53.1760390057707,53.379973958813,492627.666328385,0.0,1.0
2012-10-04,74.78,75.58,73.68,74.13,439900,54.465199244645,55.0478705390515,53.6640262148361,53.9917788179398,603976.896370838,0.0,1.0
2012-10-05,76.12,76.59,75.2,75.2,502400,55.4411736627759,55.7834930482397,54.7711016742084,54.7711016742084,689788.571804293,0.0,1.0
2012-10-08,74.86,75.91,74.66,75.74,382500,54.5234663740857,55.2882224479942,54.3777985504841,55.1644047979328,525167.453652751,0.0,1.0
2012-10-09,74.7,75.35,73.99,74.85,297800,54.4069321152044,54.8803525419097,53.8898113414186,54.5161829829056,408875.471105332,0.0,1.0
2012-10-10,73.53,74.9,73.25,74.76,508700,53.5547753471349,54.552599938806,53.3508403940927,54.4506324622849,698438.388687987,0.0,1.0
2012-10-11,74.91,75.46,74.11,74.34,402100,54.5598833299861,54.9604698448905,53.9772120355796,54.1447300327215,552077.995068683,0.0,1.0
2012-10-12,74.69,75.5,74.29,75.36,432900,54.3996487240243,54.9896034096109,54.1083130768211,54.8876359330897,594365.988722291,0.0,1.0
2012-10-15,76.52,76.6,74.68,74.68,340400,55.7325093099791,55.7907764394198,54.3923653328442,54.3923653328442,467364.709080776,0.0,1.0
2012-10-16,77.29,78.005,76.53,76.53,360600,56.2933304308454,56.8140929002211,55.7397927011592,55.7397927011592,495099.042580868,0.0,1.0
2012-10-17,78.51,78.75,77.27,77.59,629300,57.1819041548152,57.3567055431372,56.2787636484852,56.5118321662478,864020.597604383,0.0,1.0
2012-10-18,78.48,79.24,77.96,77.97,309100,57.160053981275,57.7135917109611,56.7813176399108,56.7886010310909,424390.2220237,0.0,1.0
2012-10-19,76.99,78.4,76.28,78.22,375400,56.0748286954429,57.1017868518343,55.5577079216572,56.9706858105929,515419.247323511,0.0,1.0
2012-10-22,76.99,77.19,76.21,76.65,228200,56.0748286954429,56.2204965190445,55.5067241833966,55.8271933953202,313315.589342635,0.0,1.0
2012-10-23,75.82,76.35,74.03,76.25,392200,55.2226719273735,55.6086916599177,53.918944906139,55.5358577481169,538485.425680023,0.0,1.0
2012-10-24,75.1,76.3,74.52,76.18,331800,54.6982677624076,55.5722747040173,54.2758310739629,55.4848740098564,455557.022541132,0.0,1.0
2012-10-25,75.35,76.11,74.41,75.94,395300,54.8803525419097,55.4338902715958,54.195713770982,55.3100726215344,542741.684781523,0.0,1.0
2012-10-26,75.69,76.16,74.3,75.32,335900,55.1279878420324,55.4703072274962,54.1155964680012,54.8585023683694,461186.268449567,0.0,1.0
2012-10-31,77.0,77.16,75.11,75.68,463400,56.082112086623,56.1986463455043,54.7055511535877,55.1207044508523,636242.086333817,0.0,1.0
2012-11-01,80.11,80.63,77.04,77.04,636300,58.3472467436282,58.7259830849924,56.1112456513433,56.1112456513433,873631.50525293,0.0,1.0
2012-11-02,79.23,80.5,79.02,80.5,401600,57.7063083197811,58.6312989996513,57.5533571049993,58.6312989996513,551391.501665215,0.0,1.0
2012-11-05,81.26,81.57,79.19,79.19,602300,59.1848367293375,59.41062185592,57.6771747550607,57.6771747550607,826949.95381713,0.0,1.0
2012-11-06,81.83,82.38,81.05,81.05,482300,59.5999900266021,60.0005765415065,59.0318855145558,59.0318855145558,662191.536984894,0.0,1.0
2012-11-07,80.81,82.99,80.37,81.85,417900,58.8570841262338,60.4448634034915,58.5366149143103,59.6145568089622,573771.186618261,0.0,1.0
2012-11-08,83.95,86.71,83.74,85.17,1052300,61.1440689567792,63.1542849224816,60.9911177419975,62.0326426807491,1444794.01693801,0.0,1.0
2012-11-09,83.46,84.92,83.22,83.55,786500,60.7871827889553,61.8505579012471,60.6123814006333,60.852733309576,1079854.12365461,0.0,1.0
2012-11-12,82.86,84.03,82.4164,83.67,448400,60.3501793181504,61.2023360862199,60.027088085402,60.940134003737,615647.284229788,0.0,1.0
2012-11-13,84.04,85.47,82.64,82.85,547000,61.2096194774,62.2511444161515,60.1899447121886,60.3428959269703,751023.783393608,0.0,1.0
2012-11-14,82.5,84.84,82.18,84.84,430600,60.0879772356675,61.7922907718064,59.8549087179049,61.7922907718064,591208.119066339,0.0,1.0
2012-11-15,82.58,83.66,81.79,82.21,479500,60.1462443651082,60.9328506125569,59.5708564618818,59.8767588914452,658347.173925475,0.0,1.0
2012-11-16,83.53,83.72,81.84,82.11,373100,60.8381665272158,60.9765509596374,59.6072734177822,59.8039249796443,512261.37766756,0.0,1.0
2012-11-19,84.9,84.98,83.87,83.87,358400,61.8359911188869,61.8942582483276,61.0858018273386,61.0858018273386,492078.471605611,0.0,1.0
2012-11-20,85.63,86.0,84.25,84.68,489800,62.3676786750328,62.6371641486958,61.3625706921817,61.6757565129251,672488.938036909,0.0,1.0
2012-11-21,86.0,86.62,85.15,86.1,218100,62.6371641486958,63.0887344018608,62.018075898389,62.7099980604966,299448.422592589,0.0,1.0
2012-11-23,86.44,86.8,85.8,86.15,256600,62.9576333606194,63.2198354431023,62.4914963250942,62.746415016397,352308.414659597,0.0,1.0
2012-11-26,85.84,86.52,84.43,86.52,547200,62.5206298898145,63.01590049006,61.4936717334231,63.01590049006,751298.380754995,0.0,1.0
2012-11-27,87.72,88.71,87.25,87.91,980500,63.8899074316697,64.6109631584977,63.5475880462059,64.0282918640913,1346213.56420006,0.0,1.0
2012-11-28,88.98,89.3,87.5,87.5,828200,64.8076147203599,65.0406832381225,63.729672825708,63.729672825708,1137107.67350381,0.0,1.0
2012-11-29,89.05,89.42,88.01,89.0,620500,64.8585984586205,65.1280839322835,64.1011257758921,64.8221815027201,851938.313703352,0.0,1.0
2012-11-30,88.91,89.93,88.63,89.45,677900,64.7566309820994,65.4995368824676,64.5526960290571,65.1499341058237,930747.756421438,0.0,1.0
2012-12-03,89.01,89.98,88.752,89.27,552700,64.8294648939002,65.535953838368,64.6415534014541,65.0188330645823,758849.808193139,0.0,1.0
2012-12-04,88.92,89.4,88.25,88.91,731600,64.7639143732794,65.1135171499233,64.275927164214,64.7566309820994,1004477.14795386,0.0,1.0
2012-12-05,83.04,84.27,81.15,84.27,763900,64.1593929053327,65.1097307337715,62.6991177055365,65.1097307337715,988697.883934117,5.05,1.0
2012-12-06,83.37,84.25,82.96,83.26,605800,64.4143615910114,65.0942780861547,64.0975823148652,64.3293720291185,784072.755710548,0.0,1.0
2012-12-07,84.69,85.47,83.395,83.9,901100,65.4342363337263,66.036889590785,64.4336774005326,64.8238567528591,1166272.63151333,0.0,1.0
2012-12-10,84.45,84.76,83.52,84.45,795000,65.2488045623236,65.4883206003854,64.5302564481381,65.2488045623236,1028949.88575418,0.0,1.0
2012-12-11,84.23,84.84,83.41,84.5,648700,65.0788254385378,65.550131190853,64.4452668862452,65.2874361813658,839597.221243698,0.0,1.0
2012-12-12,83.82,84.66,83.322,84.66,627200,64.7620461623915,65.4110573623009,64.3772752367309,65.4110573623009,811770.27464783,0.0,1.0
2012-12-13,82.9,84.19,82.56,83.97,339400,64.0512243720145,65.047920143304,63.7885293625273,64.8779410195182,439277.473238957,0.0,1.0
2012-12-14,82.3,83.3,82.2634,82.56,428000,63.5876449435078,64.3602773243523,63.5593665983688,63.7885293625273,553950.378745649,0.0,1.0
2012-12-17,83.98,83.98,82.32,82.68,327700,64.8856673433266,64.8856673433266,63.6030975911246,63.8812452482287,424134.437184461,0.0,1.0
2012-12-18,83.75,84.35,83.45,84.19,556200,64.7079618957324,65.1715413242391,64.476172181479,65.047920143304,719876.637052173,0.0,1.0
2012-12-19,84.3,85.06,83.03,83.85,495000,65.1329097051969,65.7201103146388,64.1516665815243,64.7852251338168,640666.909997889,0.0,1.0
2012-12-20,83.68,84.52,83.12,84.42,513400,64.6538776290733,65.3028888289827,64.2212034958003,65.2256255908982,664481.599177608,0.0,1.0
2012-12-21,82.76,83.395,82.54,83.12,582900,63.9430558386963,64.4336774005326,63.7730767149105,64.2212034958003,754433.821894483,0.0,1.0
2012-12-24,83.09,83.635,82.49,82.91,174900,64.198024524375,64.6191091719352,63.7344450958682,64.0589506958229,226368.974865921,0.0,1.0
2012-12-26,81.9,83.43,81.38,82.93,370900,63.2785919911699,64.4607195338621,62.8768231531308,64.0744033434398,480047.185693368,0.0,1.0
2012-12-27,81.13,82.26,79.82,82.26,549300,62.6836650579196,63.556739648274,61.6715166390132,63.556739648274,710946.128609779,0.0,1.0
2012-12-28,80.47,81.99,80.28,80.66,411800,62.1737276865622,63.3481289054459,62.0269275342017,62.3205278389227,532983.098054809,0.0,1.0
2012-12-31,83.77,84.48,80.43,80.43,682300,64.7234145433493,65.2719835337489,62.1428223913284,62.1428223913284,883084.914528403,0.0,1.0
2013-01-02,81.53,85.47,80.83,84.24,850400,62.9927180102574,66.036889590785,62.4518753436662,65.0865517623462,1100652.80861052,0.0,1.0
2013-01-03,81.3,82.37,80.68,81.36,541400,62.8150125626632,63.6417292101669,62.3359804865396,62.8613705055139,700721.343581529,0.0,1.0
2013-01-04,81.23,81.47,80.48,81.3,482400,62.7609282960041,62.9463600674068,62.1814540103707,62.8150125626632,624359.025016124,0.0,1.0
2013-01-07,80.22,81.23,79.08,81.0,475200,61.9805695913511,62.7609282960041,61.0997686771883,62.5832228484098,615040.233597973,0.0,1.0
2013-01-08,79.92,80.33,79.35,80.3,552100,61.7487798770977,62.065559153244,61.3083794200163,62.0423801818186,714570.103050171,0.0,1.0
2013-01-09,80.06,80.59,79.88,80.09,377300,61.8569484104159,62.2664435722636,61.7178745818639,61.8801273818413,488330.555842836,0.0,1.0
2013-01-10,80.43,80.5,78.66,80.06,526100,62.1428223913284,62.1969066579875,60.7752630772335,61.8569484104159,680918.911817959,0.0,1.0
2013-01-11,80.31,80.77,79.95,80.04,385400,62.0501065056271,62.4055174008156,61.771958848523,61.841495762799,498814.196188255,0.0,1.0
2013-01-14,79.5,80.47,79.0,80.08,567500,61.424274277143,62.1737276865622,61.0379580867207,61.8724010580328,734501.962472327,0.0,1.0
2013-01-15,81.69,81.73,78.65,78.94,408000,63.1163391911926,63.1472444864264,60.7675367534251,60.99160014387,528064.847028563,0.0,1.0
2013-01-16,81.3,82.18,80.78,81.92,358900,62.8150125626632,63.4949290578064,62.413243724624,63.2940446387868,464515.866663116,0.0,1.0
2013-01-17,81.48,81.91,80.84,81.0,452400,62.9540863912152,63.2863183149784,62.4596016674747,62.5832228484098,585530.727440495,0.0,1.0
2013-01-18,82.07,82.29,81.02,81.36,282600,63.4099394959135,63.5799186196993,62.5986754960267,62.8613705055139,365762.563162431,0.0,1.0
2013-01-22,81.17,82.3154,80.59,82.09,405300,62.7145703531534,63.5995434821728,62.2664435722636,63.4253921435304,524570.300246756,0.0,1.0
2013-01-23,81.04,81.44,80.71,80.99,324500,62.6141281436436,62.9231810959814,62.3591594579649,62.5754965246014,419992.752109727,0.0,1.0
2013-01-24,84.32,84.87,82.82,83.01,829300,65.1483623528138,65.5733101622783,63.9894137815469,64.1362139339074,1073343.57264899,0.0,1.0
2013-01-25,84.66,85.16,83.86,84.8,323100,65.4110573623009,65.7973735527232,64.7929514576253,65.5192258956192,418180.764889531,0.0,1.0
2013-01-28,84.03,84.7399,83.3,84.61,247700,64.9242989623689,65.4727906895304,64.3602773243523,65.3724257432587,320592.310316115,0.0,1.0
2013-01-29,84.54,84.83,83.55,83.7,471900,65.3183414765996,65.5424048670445,64.5534354195635,64.6693302766901,610769.120864654,0.0,1.0
2013-01-30,84.24,84.82,83.96,84.65,352300,65.0865517623462,65.5346785432361,64.8702146957097,65.4033310384925,455973.641196477,0.0,1.0
2013-01-31,84.41,84.77,83.88,84.03,308700,65.2178992670898,65.4960469241938,64.8084041052422,64.9242989623689,399543.182053229,0.0,1.0
2013-02-01,85.41,86.13,84.48,85.16,468500,65.9905316479343,66.5468269621424,65.2719835337489,65.7973735527232,606368.58047275,0.0,1.0
2013-02-04,84.13,85.65,83.94,84.97,430400,65.0015622004533,66.1759634193371,64.8547620480928,65.6505734003627,557056.6425517,0.0,1.0
2013-02-05,86.19,87.16,84.28,84.47,810000,66.5931849049931,67.3426383144123,65.11745705758,65.2642572099405,1048364.034542,0.0,1.0
2013-02-06,87.02,87.5,85.8901,86.15,464700,67.2344697810941,67.6053333238995,66.3614724539778,66.5622796097593,601450.329446503,0.0,1.0
2013-02-07,87.43,87.48,85.72,87.23,441400,67.5512490572404,67.5898806762826,66.2300476859962,67.3967225810715,571293.684996097,0.0,1.0
2013-02-08,87.68,87.94,86.96,87.36,238400,67.7444071524515,67.9452915714711,67.1881118382434,67.4971647905813,308555.53806767,0.0,1.0
2013-02-11,86.92,87.76,86.83,87.46,202600,67.1572065430097,67.8062177429191,67.0876696287336,67.5744280286657,262220.436294085,0.0,1.0
2013-02-12,87.36,87.82,86.51,87.13,229900,67.4971647905813,67.8525756857698,66.8404272668634,67.319459342987,297554.187087908,0.0,1.0
2013-02-13,87.29,88.22,86.78,87.38,240800,67.4430805239221,68.1616286381076,67.0490380096914,67.5126174381981,311661.801873721,0.0,1.0
2013-02-14,88.23,88.39,86.91,87.2,315600,68.169354961916,68.2929761428512,67.1494802192012,67.3735436096461,408473.690495624,0.0,1.0
2013-02-15,87.47,89.415,85.85,88.08,689400,67.5821543524742,69.0849243332168,66.330489895506,68.0534601047894,892274.278287968,0.0,1.0
2013-02-19,87.88,88.0499,86.73,87.74,291600,67.8989336286204,68.0302038701259,67.0104063906492,67.7907650953022,377411.05243512,0.0,1.0
2013-02-20,86.45,88.215,86.44,87.87,403900,66.7940693240127,68.1577654762034,66.7863430002043,67.891207304812,522758.31302656,0.0,1.0
2013-02-21,85.48,87.24,84.53,86.44,476300,66.0446159145935,67.4044489048799,65.3106151527911,66.7863430002043,616463.937842413,0.0,1.0
2013-02-22,84.92,85.79,83.89,85.68,293500,65.6119417813205,66.2841319526553,64.8161304290506,66.1991423907624,379870.177948243,0.0,1.0
2013-02-25,76.92,81.0,75.33,81.0,2665300,59.430882734564,62.5832228484098,58.2023972490211,62.5832228484098,3449635.38427752,0.0,1.0
2013-02-26,77.73,77.84,75.8,77.38,781700,60.0567149630481,60.141704524941,58.5655344680181,59.7862936297525,1011736.00716232,0.0,1.0
2013-02-27,79.01,79.58,77.52,77.65,751000,61.0456844105291,61.4860848676105,59.8944621630707,59.9949043725805,972001.715976596,0.0,1.0
2013-02-28,79.68,80.28,78.47,78.66,597800,61.563348105695,62.0269275342017,60.6284629248731,60.7752630772335,773718.543023713,0.0,1.0
2013-03-01,80.27,80.27,78.88,79.41,581600,62.0192012103933,62.0192012103933,60.9452422010193,61.354737362867,752751.262332873,0.0,1.0
2013-03-04,80.36,80.81,79.6,79.97,621500,62.0887381246693,62.4364226960494,61.5015375152274,61.7874114961399,804392.89810846,0.0,1.0
2013-03-05,80.01,80.85,79.65,80.85,534900,61.8183167913737,62.4673279912831,61.5401691342697,62.4673279912831,692308.545773476,0.0,1.0
2013-03-06,80.3,80.64,79.332,79.8,491800,62.0423801818186,62.3050751913058,61.2944720371611,61.6560639913963,636525.224923155,0.0,1.0
2013-03-07,80.22,80.55,79.709,80.3,389200,61.9805695913511,62.2355382770298,61.5857544447395,62.0423801818186,503732.447214501,0.0,1.0
2013-03-08,80.62,81.219,79.95,80.7,357800,62.2896225436889,62.7524293398148,61.771958848523,62.3514331341565,463092.162418676,0.0,1.0
2013-03-11,80.55,80.69,80.0,80.36,407600,62.2355382770298,62.343706810348,61.8105904675653,62.0887381246693,527547.136394221,0.0,1.0
2013-03-12,80.38,80.93,79.98,80.46,397400,62.1041907722862,62.5291385817507,61.7951378199484,62.1660013627538,514345.515218507,0.0,1.0
2013-03-13,80.21,81.2299,80.08,80.25,442500,61.9728432675426,62.760851032766,61.8724010580328,62.0037485627764,572717.389240537,0.0,1.0
2013-03-14,80.04,80.63,79.95,80.58,585600,61.841495762799,62.2973488674973,61.771958848523,62.2587172484551,757928.368676291,0.0,1.0
2013-03-15,80.23,80.46,79.65,80.24,782400,61.9882959151595,62.1660013627538,61.5401691342697,61.9960222389679,1012642.00077242,0.0,1.0
2013-03-18,79.84,80.22,79.38,79.52,470100,61.6869692866301,61.9805695913511,61.3315583914416,61.4397269247599,608439.423010117,0.0,1.0
2013-03-19,78.59,80.01,77.825,79.96,662700,60.7211788105744,61.8183167913737,60.1301150392283,61.7796851723315,857717.093445659,0.0,1.0
2013-03-20,79.61,80.13,78.94,79.0,436600,61.5092638390359,61.911032677075,60.99160014387,61.0379580867207,565081.157383996,0.0,1.0
2013-03-21,78.52,80.16,78.215,79.61,387700,60.6670945439153,61.9342116485004,60.4314416677577,61.5092638390359,501791.03233572,0.0,1.0
2013-03-22,78.8,79.23,78.55,78.99,329500,60.8834316105518,61.2156635343149,60.6902735153406,61.0302317629122,426464.135038999,0.0,1.0
2013-03-25,79.11,80.24,78.71,79.08,246900,61.1229476486136,61.9960222389679,60.8138946962758,61.0997686771883,319556.889047432,0.0,1.0
2013-03-26,79.37,79.69,78.71,79.27,188800,61.3624636866754,61.609861801577,60.8522050746909,61.2851517757687,244205.579432332,0.05,1.0
2013-03-27,78.94,79.2,78.39,78.76,300100,61.0300224697764,61.231033438134,60.6048069597894,60.8908610301443,388167.872815905,0.0,1.0
2013-03-28,78.55,78.93,78.27,78.93,626900,60.7285060172402,61.0222912786858,60.5120326667013,61.0222912786858,810871.174502801,0.0,1.0
2013-04-01,79.47,80.05,78.19,78.67,500700,61.4397755975821,61.8881846808412,60.4501831379759,60.8212803103283,647636.300962758,0.0,1.0
2013-04-02,79.49,79.9,79.16,79.86,343400,61.4552379797635,61.7722168144811,61.2001086737713,61.7412920501184,444174.766827663,0.0,1.0
2013-04-03,78.85,79.94,78.4,79.57,429000,60.9604417499604,61.8031415788438,60.6125381508801,61.5170875084889,554895.093095712,0.0,1.0
2013-04-04,80.09,80.09,78.58,78.86,286700,61.9191094452039,61.9191094452039,60.7516995905122,60.9681729410511,370835.485292636,0.0,1.0
2013-04-05,80.43,80.49,78.59,78.59,248300,62.1819699422868,62.2283570888308,60.7594307816029,60.7594307816029,321166.55388267,0.0,1.0
2013-04-08,80.92,80.94,80.15,80.29,346900,62.5607983057298,62.5762606879111,61.9654965917479,62.0737332670174,448701.882971801,0.0,1.0
2013-04-09,80.02,80.98,79.721,80.98,253700,61.8649911075692,62.6071854522738,61.633828493958,62.6071854522738,328151.247362196,0.0,1.0
2013-04-10,81.3,81.52,80.09,80.09,330300,62.8545835671754,63.0246697711702,61.9191094452039,61.9191094452039,427230.417831034,0.0,1.0
2013-04-11,81.46,82.83,81.22,81.47,256700,62.9782826246262,64.0374558040484,62.79273403845,62.9860138157168,332031.632628599,0.0,1.0
2013-04-12,82.69,82.84,81.13,81.13,287100,63.929219128779,64.0451869951391,62.7231533186339,62.7231533186339,371352.869994823,0.0,1.0
2013-04-15,78.66,82.3,78.59,82.07,355500,60.8135491192376,63.6277026762427,60.7594307816029,63.4498852811572,459825.654068824,0.0,1.0
2013-04-16,79.29,79.73,78.7025,79.25,367600,61.30061415795,61.6407865659397,60.846406681373,61.2696893935873,475476.541309986,0.0,1.0
2013-04-17,79.24,79.43,78.38,78.69,343600,61.2619582024967,61.4088508332195,60.5970757686987,60.8367426925096,444433.459178756,0.0,1.0
2013-04-18,77.92,79.47,77.86,79.47,271700,60.2414409785278,61.4397755975821,60.1950538319837,61.4397755975821,351433.558960617,0.0,1.0
2013-04-19,79.08,79.3,77.8,77.92,258300,61.1382591450459,61.3083453490407,60.1486666854397,60.2414409785278,334101.171437348,0.0,1.0
2013-04-22,79.11,79.4499,78.26,79.25,303300,61.1614527183179,61.4242359034899,60.5043014756107,61.2696893935873,392306.950433402,0.0,1.0
2013-04-23,80.37,80.46,79.27,79.59,191800,62.1355827957428,62.2051635155588,61.2851517757687,61.5325498906702,248085.964698735,0.0,1.0
2013-04-24,80.99,81.4,79.62,79.94,280800,62.6149166433645,62.9318954780821,61.5557434639422,61.8031415788438,363204.060935375,0.0,1.0
2013-04-25,83.06,83.6,81.31,81.44,293100,64.2152731991339,64.6327575180303,62.8623147582661,62.9628202424448,379113.64052763,0.0,1.0
2013-04-26,83.31,83.76,82.51,83.09,277100,64.4085529764008,64.7564565754811,63.7900576891469,64.2384667724059,358418.252440144,0.0,1.0
2013-04-29,82.65,83.75,82.1301,83.57,329500,63.8982943644163,64.7487253843904,63.4963497396122,64.6095639447583,426195.64842666,0.0,1.0
2013-04-30,82.41,82.92,82.3,82.61,232300,63.7127457782401,64.1070365238645,63.6277026762427,63.8673696000536,300471.165795184,0.0,1.0
2013-05-01,82.02,82.77,81.36,82.25,310400,63.4112293257039,63.9910686575044,62.9009707137194,63.5890467207894,401490.528897224,0.0,1.0
2013-05-02,82.9,82.96,81.94,82.14,242200,64.0915741416832,64.1379612882272,63.3493797969785,63.504003618792,313276.437174316,0.0,1.0
2013-05-03,84.34,84.66,83.71,83.71,503600,65.2048656587401,65.4522637736417,64.7178006200277,64.7178006200277,651387.340053615,0.0,1.0
2013-05-06,85.04,85.29,83.95,84.57,530300,65.7460490350873,65.9393288123541,64.9033492062039,65.3826830538256,685922.768924606,0.0,1.0
2013-05-07,86.28,86.44,84.364,85.3,518600,66.7047167303308,66.8284157877816,65.2234205173578,65.9470600034448,670789.266385632,0.0,1.0
2013-05-08,86.59,86.64,84.95,85.23,402900,66.9443836541417,66.983039609595,65.6764683152712,65.8929416658101,521135.741278001,0.0,1.0
2013-05-09,86.15,86.93,85.46,86.37,412900,66.604211246152,67.2072441512246,66.0707590608956,66.7742974501468,534070.35883268,0.0,1.0
2013-05-10,87.19,87.34,86.39,86.65,357800,67.4082551195821,67.5242229859422,66.7897598323282,66.9907708006857,462800.6161064,0.0,1.0
2013-05-13,86.83,87.6,86.51,86.71,488800,67.1299322403178,67.7252339542997,66.8825341254163,67.0371579472297,632244.10607269,0.0,1.0
2013-05-14,87.71,87.89,86.65,87.0,479800,67.8102770562971,67.9494384959292,66.9907708006857,67.2613624888593,620602.950273479,0.0,1.0
2013-05-15,89.09,89.37,87.29,87.49,491700,68.87718142681,69.0936547773489,67.4855670304888,67.6401908523023,635995.145163547,0.0,1.0
2013-05-16,91.05,92.95,90.57,92.0,1100600,70.392494880582,71.86142118781,70.0213977082297,71.126958034196,1423584.00806793,0.0,1.0
2013-05-17,92.01,92.12,90.91,91.48,1134800,71.1346892252867,71.2197323272841,70.2842582053126,70.724936097481,1467820.40010493,0.0,1.0
2013-05-20,92.18,92.86,91.68,91.81,660600,71.2661194738281,71.7918404679939,70.8795599192945,70.9800654034732,854460.835662069,0.0,1.0
2013-05-21,93.69,94.03,92.19,92.31,476400,72.4335293285198,72.6963898256027,71.2738506649188,71.3666249580069,616205.180304889,0.0,1.0
2013-05-22,93.23,94.86,92.76,94.09,412400,72.0778945383489,73.3380786861286,71.7145285570872,72.7427769721468,533423.627954945,0.0,1.0
2013-05-23,93.68,94.0,92.49,92.63,344900,72.4257981374292,72.6731962523307,71.505786397639,71.6140230729084,446114.959460865,0.0,1.0
2013-05-24,93.39,93.79,92.38,93.18,245800,72.2015935957996,72.5108412394266,71.4207432956416,72.0392385828955,317932.899494,0.0,1.0
2013-05-28,93.54,94.56,92.65,94.04,351200,72.3175614621597,73.1061429534084,71.6294854550898,72.7041210166934,454263.768520313,0.0,1.0
2013-05-29,93.25,93.66,92.04,93.02,370500,72.0933569205302,72.4103357552478,71.1578827985587,71.9155395254447,479227.580400842,0.0,1.0
2013-05-30,92.62,93.9,92.46,93.24,197400,71.6062918818178,72.595884341424,71.482592824367,72.0856257294395,255329.350529356,0.0,1.0
2013-05-31,92.27,94.545,92.23,92.34,327500,71.3357001936442,73.0945461667724,71.3047754292815,71.3898185312789,423608.724915724,0.0,1.0
2013-06-03,91.44,92.68,90.92,92.49,412000,70.6940113331183,71.6526790283618,70.2919893964033,71.505786397639,532906.243252758,0.0,1.0
2013-06-04,86.81,90.93,86.495,89.51,1090000,67.1144698581365,70.299720587494,66.8709373387803,69.2018914526183,1409873.31345997,0.0,1.0
2013-06-05,84.91,87.5,84.87,86.76,451900,65.6455435509085,67.647922043393,65.6146187865458,67.0758139026831,584515.367295926,0.0,1.0
2013-06-06,85.21,85.72,84.09,85.02,559200,65.8774792836287,66.2717700292531,65.0115858814733,65.7305866529059,723303.813657628,0.0,1.0
2013-06-07,85.37,86.08,84.89,85.21,490200,66.0011783410795,66.5500929085173,65.6300811687272,65.8774792836287,634054.952530345,0.0,1.0
2013-06-10,85.09,86.24,84.87,85.72,396700,65.7847049905406,66.6737919659681,65.6146187865458,66.2717700292531,513116.2783941,0.0,1.0
2013-06-11,83.43,84.54,83.14,84.04,307100,64.5013272694888,65.3594894805536,64.2771227278593,64.9729299260199,397222.10510418,0.0,1.0
2013-06-12,83.02,84.22,82.55,83.83,279100,64.1843484347712,65.112091365652,63.8209824535096,64.8105749131158,361005.17595108,0.0,1.0
2013-06-13,84.65,84.74,82.87,83.16,401300,65.444532582551,65.5141133023671,64.0683805684111,64.2925851100406,519066.202469252,0.0,1.0
2013-06-14,83.82,84.76,83.56,84.09,215700,64.8028437220251,65.5295756845484,64.6018327536676,65.0115858814733,278999.700654417,0.0,1.0
2013-06-17,84.96,85.45,83.94,83.94,337600,65.6841995063619,66.0630278698049,64.8956180151132,64.8956180151132,436672.688645949,0.0,1.0
2013-06-18,86.1,86.11,84.98,85.33,456300,66.5655552906987,66.5732864817893,65.6996618885432,65.9702535767168,590206.599019984,0.0,1.0
2013-06-19,84.65,86.3,84.61,85.74,203400,65.444532582551,66.7201791125121,65.4136078181883,66.2872324114344,263090.121062163,0.0,1.0
2013-06-20,81.17,84.72,80.86,84.25,406600,62.7540780829966,65.4986509201857,62.5144111591858,65.1352849389241,525921.549773232,0.0,1.0
2013-06-21,80.46,81.57,80.0,81.26,597700,62.2051635155588,63.0633257266236,61.8495287253878,62.8236588028127,773102.09124314,0.0,1.0
2013-06-24,80.18,80.83,78.97,79.51,500500,61.98869016502,62.4912175859137,61.0532160430485,61.4707003619448,647377.608611664,0.0,1.0
2013-06-25,81.99,82.17,80.93,80.95,318100,63.3880357524319,63.527197192064,62.5685294968205,62.5839918790018,411450.184414326,0.0,1.0
2013-06-26,82.19,82.57,81.06,82.54,271400,63.5813155296987,63.875279514384,62.7071594699766,63.8520718313825,350832.092953169,0.05,1.0
2013-06-27,81.91,82.99,81.67,82.67,370300,63.3647104883516,64.2001870764046,63.1790490243399,63.9526384577222,478677.686147968,0.0,1.0
2013-06-28,81.97,82.28,81.23,81.62,538200,63.4111258543546,63.6509385787031,62.8386696736516,63.1403695526707,695717.879246114,0.0,1.0
2013-07-01,82.17,83.21,81.91,82.36,282300,63.565843741031,64.3703767517487,63.3647104883516,63.7128257333737,364922.254387176,0.0,1.0
2013-07-02,82.28,82.73,81.42,82.04,502300,63.6509385787031,63.9990538237252,62.9856516659943,63.4652771146913,649310.833789155,0.0,1.0
2013-07-03,82.51,82.615,81.25,81.89,257700,63.8288641483811,63.9100910388862,62.8541414623192,63.349238699684,333122.440508591,0.0,1.0
2013-07-05,84.0,84.2,82.4801,83.21,249800,64.9815124041208,65.1362302907973,63.8057338243229,64.3703767517487,322910.305157338,0.0,1.0
2013-07-08,86.21,86.35,84.22,84.33,323300,66.6911450518959,66.7994475725694,65.1517020794649,65.236796917137,417921.944184817,0.0,1.0
2013-07-09,85.89,86.72,85.36,86.72,354500,66.4435964332135,67.0856756629209,66.0335940335209,67.0856756629209,458253.415445462,0.0,1.0
2013-07-10,84.77,85.74,84.54,85.74,596000,65.5771762678253,66.3275580182062,65.3992506981473,66.3275580182062,770434.515107179,0.0,1.0
2013-07-11,84.36,85.94,84.24,85.75,521000,65.2600046001385,66.4822759048827,65.1671738681326,66.33529391254,673483.863038323,0.0,1.0
2013-07-12,83.97,84.89,83.8,84.31,448600,64.9583047211193,65.6700069998311,64.8267945174443,65.2213251284694,579894.166907854,0.0,1.0
2013-07-15,83.57,84.42,83.255,84.08,349300,64.6488689477664,65.3064199661414,64.4051882762509,65.0433995587914,451531.503568688,0.0,1.0
2013-07-16,82.29,83.84,82.18,83.42,436900,63.6586744730369,64.8577380947796,63.5735796353649,64.532830532759,564769.865185112,0.0,1.0
2013-07-17,82.2,82.785,81.98,82.59,490200,63.5890514240325,64.0416012425612,63.4188617486884,63.8907513030517,633669.461922046,0.0,1.0
2013-07-18,82.39,82.78,81.98,82.3,331000,63.7360334163752,64.0377332953943,63.4188617486884,63.6664103673708,427875.544463886,0.0,1.0
2013-07-19,82.65,82.8925,82.2,82.32,462000,63.9371666690546,64.1247621066498,63.5890514240325,63.6818821560384,597216.016744156,0.0,1.0
2013-07-22,83.15,83.5,82.69,82.69,299300,64.3239613857458,64.5947176874296,63.9681102463899,63.9681102463899,386897.735522783,0.0,1.0
2013-07-23,82.64,83.67,82.34,83.32,415800,63.9294307747208,64.7262278911046,63.6973539447061,64.4554715894208,537494.41506974,0.0,1.0
2013-07-24,82.8,83.33,82.39,82.93,319800,64.0532050840619,64.4632074837546,63.7360334163752,64.1537717104017,413397.580421604,0.0,1.0
2013-07-25,81.8,82.91,81.43,82.59,494500,63.2796156506796,64.138299921734,62.9933875603281,63.8907513030517,639227.965973993,0.0,1.0
2013-07-26,81.84,81.95,80.79,81.54,347300,63.3105592280149,63.3956540656869,62.4982903229633,63.0784823980001,448946.152846851,0.0,1.0
2013-07-29,81.56,82.2487,81.49,82.0,168100,63.0939541866678,63.6267252294382,63.039802926331,63.434333537356,217298.72817033,0.0,1.0
2013-07-30,82.79,83.03,81.44,81.89,273200,64.0454691897281,64.2311306537399,63.0011234546619,63.349238699684,353158.908602821,0.0,1.0
2013-07-31,84.43,85.34,82.76,83.21,518300,65.3141558604753,66.0181222448532,64.0222615067267,64.3703767517487,669993.639563844,0.0,1.0
2013-08-01,85.72,86.14,84.67,84.77,415100,66.3120862295385,66.6369937915591,65.499817324487,65.5771762678253,536589.542317098,0.0,1.0
2013-08-02,85.25,85.73,84.66,85.53,313100,65.9484991958488,66.3198221238724,65.4920814301532,66.1651042371959,404736.655503453,0.0,1.0
2013-08-05,84.74,85.18,84.45,85.06,364300,65.5539685848238,65.894347935512,65.3296276491429,65.8015172035062,470921.633982459,0.0,1.0
2013-08-06,82.22,84.57,81.11,83.05,806300,63.6045232127002,65.4224583811488,62.7458389416457,64.2466024424075,1042284.14350825,0.0,1.0
2013-08-07,80.87,81.74,80.43,81.7,321300,62.5601774776339,63.2332002846766,62.2197981269457,63.2022567073413,415336.593462982,0.0,1.0
2013-08-08,80.77,81.86,80.49,81.32,380200,62.4828185342957,63.3260310166825,62.2662134929486,62.908292722656,491475.172221056,0.0,1.0
2013-08-09,80.14,80.7,79.26,80.42,385100,61.9954571912648,62.4286672739589,61.3146984898883,62.2120622326119,497809.281489555,0.0,1.0
2013-08-12,80.8,81.266,78.46,79.65,467700,62.5060262172972,62.8665188932534,60.6958269431824,61.6163983689074,604584.266301389,0.0,1.0
2013-08-13,79.84,80.88,79.51,80.53,592900,61.7633803612501,62.5679133719678,61.5080958482339,62.2971570702839,766427.221488333,0.0,1.0
2013-08-14,78.96,79.75,77.41,79.02,1016700,61.0826216598736,61.6937573122457,59.8835580381309,61.1290370258765,1314263.03944542,0.0,1.0
2013-08-15,84.49,86.9,83.0,83.74,2297200,65.3605712264782,67.2249217609298,64.2079229707384,64.7803791514414,2969533.83910103,0.0,1.0
2013-08-16,81.24,84.48,81.18,84.15,921800,62.8464055679854,65.3528353321444,62.7999902019825,65.0975508191282,1191588.14769429,0.0,1.0
2013-08-19,79.0,81.28,78.67,80.88,1372500,61.1135652372089,62.8773491453207,60.8582807241927,62.5679133719678,1774196.93286007,0.0,1.0
2013-08-20,79.78,80.97,78.93,80.36,996400,61.7169649952471,62.6375364209722,61.0594139768721,62.1656468666089,1288021.72961878,0.0,1.0
2013-08-21,78.52,79.77,78.29,79.66,606500,60.7422423091853,61.7092291009133,60.5643167395074,61.6241342632412,784007.60639682,0.0,1.0
2013-08-22,78.93,79.72,78.03,78.53,442100,61.0594139768721,61.6705496292442,60.3631834868279,60.7499782035191,571491.777061886,0.0,1.0
2013-08-23,77.81,79.285,77.43,78.78,592800,60.1929938114838,61.3340382257228,59.8990298267985,60.9433755618647,766297.953952242,0.0,1.0
2013-08-26,77.71,78.31,77.62,77.86,570100,60.1156348681456,60.579788528175,60.0460118191412,60.2316732831529,736954.223259401,0.0,1.0
2013-08-27,75.86,77.3,75.65,77.24,603900,58.6844944163882,59.7984632004588,58.5220406353779,59.7520478344559,780646.650458432,0.0,1.0
2013-08-28,75.77,76.65,75.6,75.94,394400,58.6148713673837,59.2956300687603,58.4833611637087,58.7463815710587,509831.162346094,0.0,1.0
2013-08-29,76.08,76.41,75.61,75.78,585200,58.8546840917323,59.1099686047485,58.4910970580426,58.6226072617176,756473.621209264,0.0,1.0
2013-08-30,76.26,76.6,75.82,76.42,520700,58.9939301897411,59.2569505970911,58.6535508390529,59.1177044990823,673096.060430048,0.0,1.0
2013-09-03,76.49,77.44,75.86,77.295,518300,59.1718557594191,59.9067657211323,58.6844944163882,59.7945952532919,669993.639563844,0.0,1.0
2013-09-04,77.32,77.72,76.64,76.68,501800,59.8139349891264,60.1233707624794,59.2878941744264,59.3188377517617,648664.496108696,0.0,1.0
2013-09-05,77.98,78.29,77.002,77.61,628500,60.3245040151588,60.5643167395074,59.5679335493108,60.0382759248073,812446.464337018,0.0,1.0
2013-09-06,77.56,78.31,77.04,78.2,589500,59.9995964531382,60.579788528175,59.5973299477794,60.494693690503,762032.125261212,0.0,1.0
2013-09-09,78.86,78.895,77.53,77.89,433600,61.0052627165353,61.0323383467037,59.9763887701368,60.2548809661544,560504.036494083,0.0,1.0
2013-09-10,79.22,79.42,78.13,79.04,448000,61.283754912553,61.4384727992295,60.4405424301662,61.1445088145442,579118.561691303,0.0,1.0
2013-09-11,78.9,79.59,78.37,79.0,376700,61.0362062938706,61.5699830029045,60.626203894178,61.1135652372089,486950.808457843,0.0,1.0
2013-09-12,78.7,79.22,78.44,78.84,358100,60.8814884071942,61.283754912553,60.6803551545147,60.9897909278677,462907.046744766,0.0,1.0
2013-09-13,79.29,79.38,78.34,79.01,303600,61.3379061728898,61.4075292218942,60.6029962111765,61.1213011315427,392456.239574731,0.0,1.0
2013-09-16,81.44,81.46,79.88,79.97,715700,63.0011234546619,63.0165952433295,61.7943239385854,61.8639469875898,925167.755809075,0.0,1.0
2013-09-17,81.32,82.2175,80.84,81.31,439600,62.908292722656,63.6025892391167,62.5369697946325,62.9005568283222,568260.088659591,0.0,1.0
2013-09-18,82.4,82.785,80.76,81.31,408600,63.743769310709,64.0416012425612,62.4750826399619,62.9005568283222,528187.15247113,0.0,1.0
2013-09-19,82.52,83.22,81.81,82.31,424400,63.8366000427149,64.3781126460826,63.2873515450134,63.6741462617046,548611.423173636,0.0,1.0
2013-09-20,82.25,82.571,81.93,82.51,731700,63.6277308957016,63.8760531038174,63.3801822770193,63.8288641483811,945850.561583764,0.0,1.0
2013-09-23,80.52,82.31,80.49,82.0,372700,62.2894211759501,63.6741462617046,62.2662134929486,63.434333537356,481780.107014171,0.0,1.0
2013-09-24,80.02,81.14,79.95,80.47,789400,61.9026264592589,62.7690466246472,61.8484751989221,62.250741704281,1020437.92990874,0.0,1.0
2013-09-25,79.08,80.04,77.89,80.02,800400,61.1754523918795,61.9180982479266,60.2548809661544,61.9026264592589,1034657.35887884,0.0,1.0
2013-09-26,79.2,80.0,79.025,79.5,305600,61.3146984898883,61.934038878675,61.1792177798412,61.5469511356833,394742.542915571,0.06,1.0
2013-09-27,79.12,79.16,78.5101,78.99,317900,61.2527644510096,61.2837314704489,60.7805948221083,61.1521216378318,410630.413589201,0.0,1.0
2013-09-30,78.3,79.01,78.13,78.34,350700,60.6179405525032,61.1676051475514,60.486330719886,60.6489075719425,452998.068718883,0.0,1.0
2013-10-01,79.1,79.62,78.46,78.46,296400,61.2372809412899,61.6398521940013,60.7418086302605,60.7418086302605,382858.932330416,0.0,1.0
2013-10-02,78.79,79.07,77.88,78.58,324800,60.9972865406351,61.2140556767104,60.2927868483901,60.8347096885786,419543.121528067,0.0,1.0
2013-10-03,78.99,79.27,78.02,78.75,546900,61.1521216378318,61.3688907739071,60.4011714164278,60.9663195211957,706428.981415332,0.0,1.0
2013-10-04,79.11,79.5,78.69,79.11,493000,61.2450226961498,61.5469511356833,60.9198689920367,61.2450226961498,636806.523747959,0.0,1.0
2013-10-07,77.24,78.46,77.24,78.32,559000,59.7973145373607,60.7418086302605,59.7973145373607,60.6334240622229,722058.512728417,0.0,1.0
2013-10-08,76.97,77.39,76.275,77.05,835600,59.5882871561452,59.9134408602583,59.0502351933867,59.6502211950239,1079341.8483647,0.0,1.0
2013-10-09,76.49,77.6,76.25,76.92,578100,59.2166829228732,60.0760177123148,59.0308808062371,59.549578381846,746729.921660639,0.0,1.0
2013-10-10,77.21,77.4,76.89,77.3,392300,59.7740892727812,59.9211826151181,59.5263531172665,59.8437650665198,506732.655712626,0.0,1.0
2013-10-11,76.71,77.31,76.46,77.15,863100,59.3870015297895,59.8515068213796,59.1934576582937,59.7276387436222,1114863.51043989,0.0,1.0
2013-10-14,76.95,77.08,75.97,76.45,1084000,59.5728036464256,59.6734464596034,58.8141116701618,59.1857159034338,1400199.33416387,0.0,1.0
2013-10-15,76.65,77.13,75.76,76.66,754300,59.3405510006305,59.7121552339026,58.6515348181053,59.3482927554903,974326.898302405,0.0,1.0
2013-10-16,79.16,79.29,76.33,77.35,686000,61.2837314704489,61.3843742836268,59.0928148451158,59.8824738408189,886104.00667566,0.0,1.0
2013-10-17,80.53,80.58,78.63,78.81,394500,62.3443518862463,62.3830606605454,60.8734184628777,61.0127700503547,509574.38867864,0.0,1.0
2013-10-18,81.45,81.67,79.93,81.03,370000,63.056593333351,63.2269119402674,61.8798465946562,62.731439629238,477927.817011653,0.0,1.0
2013-10-21,80.16,81.6,80.05,81.6,259900,62.0579069564324,63.1727196562485,61.9727476529742,63.1727196562485,335711.999030618,0.0,1.0
2013-10-22,79.96,80.95,79.39,80.08,320600,61.9030718592357,62.6695055903593,61.4617918322251,61.9959729175537,414117.994956583,0.0,1.0
2013-10-23,80.65,80.72,79.62,79.62,386400,62.4372529445643,62.4914452285831,61.6398521940013,61.6398521940013,499111.644576494,0.0,1.0
2013-10-24,81.81,81.83,80.38,80.9,380400,63.3352965083051,63.3507800180247,62.2282255633487,62.6307968160601,491361.463760088,0.0,1.0
2013-10-25,82.61,82.88,81.78,82.0,467600,63.9546368970918,64.1636642783073,63.3120712437256,63.4823898506419,603997.424958511,0.0,1.0
2013-10-28,83.57,83.88,82.42,82.77,401700,64.6978453636359,64.9378397642908,63.807543554755,64.0785049748492,518874.605658327,0.0,1.0
2013-10-29,83.19,85.09,82.97,83.54,478600,64.4036586789622,65.8745921023307,64.2333400720458,64.6746200990564,618206.089788587,0.0,1.0
2013-10-30,83.05,83.46,82.44,83.45,190200,64.2952741109245,64.6126860601777,63.8230270644746,64.6049443053179,245680.731880044,0.0,1.0
2013-10-31,81.98,83.0,81.97,82.88,381600,63.4669063409222,64.2565653366254,63.4591645860624,64.1636642783073,492911.49992337,0.0,1.0
2013-11-01,82.18,82.27,81.61,81.87,762300,63.6217414381189,63.6914172318574,63.1804614111084,63.3817470374641,984660.472724279,0.0,1.0
2013-11-04,81.97,83.5,81.97,82.77,905700,63.4591645860624,64.6436530796171,63.4591645860624,64.0785049748492,1169889.79423636,0.0,1.0
2013-11-05,82.17,82.94,81.05,82.01,501400,63.6139996832591,64.2101148074663,62.7469231389576,63.4901316055018,647656.776890926,0.0,1.0
2013-11-06,82.71,83.33,82.345,82.74,730400,64.0320544456902,64.5120432469999,63.7494803933062,64.0552797102697,943455.344717057,0.0,1.0
2013-11-07,82.63,83.5,82.54,83.36,506800,63.9701204068115,64.6436530796171,63.900444613073,64.5352685115794,654631.939625691,0.0,1.0
2013-11-08,82.46,82.94,81.97,82.43,203500,63.8385105741943,64.2101148074663,63.4591645860624,63.8152853096148,262860.299356409,0.0,1.0
2013-11-11,83.43,83.479,80.88,82.48,379100,64.5894607955982,64.6273953944114,62.6153133063405,63.853994083914,489682.257916534,0.0,1.0
2013-11-12,84.0,84.92,83.09,83.46,833300,65.0307408226088,65.7429822697136,64.3262411303639,64.6126860601777,1076370.94571841,0.0,1.0
2013-11-13,89.55,89.74,85.23,85.26,1324700,69.3274147698169,69.4745081121537,65.9829766703684,66.0062019349479,1711110.75458199,0.0,1.0
2013-11-14,91.84,92.48,90.0,90.0,1739700,71.1002766327189,71.5957489437483,69.6757937385094,69.6757937385094,2247164.92771668,0.0,1.0
2013-11-15,89.84,91.43,89.39,91.43,979900,69.5519256607521,70.7828646834657,69.2035466920595,70.7828646834657,1265733.69699924,0.0,1.0
2013-11-18,90.16,90.44,89.6,90.27,545200,69.7996618162668,70.0164309523421,69.366123544116,69.8848211197249,704233.096850684,0.0,1.0
2013-11-19,89.23,91.29,89.195,89.87,835700,69.0796786143022,70.6744801154281,69.0525824722927,69.5751509253316,1079471.01804497,0.0,1.0
2013-11-20,89.22,89.59,88.67,89.59,463300,69.0719368594423,69.3583817892562,68.6461403421514,69.3583817892562,598443.128706754,0.0,1.0
2013-11-21,92.17,92.68,89.65,90.03,708500,71.3557545430935,71.750584040945,69.4048323184152,69.6990190030889,915167.184737178,0.0,1.0
2013-11-22,91.19,92.21,90.54,91.94,396600,70.5970625668297,71.3867215625328,70.0938485009405,71.1776941813173,512286.951964383,0.0,1.0
2013-11-25,91.8,92.06,90.68,91.32,452300,71.0693096132796,71.2705952396353,70.2022330689782,70.6977053800075,584234.463876677,0.0,1.0
2013-11-26,92.64,93.34,91.92,92.16,289600,71.7196170215057,72.2615398616941,71.1622106715976,71.3480127882336,374075.394071823,0.0,1.0
2013-11-27,91.75,93.01,91.57,92.93,330700,71.0306008389804,72.0060619513196,70.8912492515034,71.9441279124409,427164.132664199,0.0,1.0
2013-11-29,91.5,93.33,91.2,91.67,204800,70.8370569674846,72.2537981068343,70.6048043216895,70.9686668001018,264539.505199963,0.0,1.0
2013-12-02,90.87,91.65,89.84,91.39,416500,70.349326411315,70.9531832903821,69.5519256607521,70.7518976640264,537991.718338793,0.0,1.0
2013-12-03,91.02,92.12,89.792,90.49,387100,70.4654527342125,71.3170457687943,69.5147652374249,70.0551397266413,500015.832338408,0.0,1.0
2013-12-04,90.98,92.01,90.13,90.79,801100,70.4344857147732,71.2318864653361,69.7764365516873,70.2873923724363,1034778.30867037,0.0,1.0
2013-12-05,90.46,91.47,89.93,90.88,667900,70.0319144620618,70.8138317029051,69.6216014544906,70.3570681661748,862724.29454617,0.0,1.0
2013-12-06,90.93,91.92,90.71,91.08,503100,70.395776940474,71.1622106715976,70.2254583335577,70.5119032633715,649852.661455575,0.0,1.0
2013-12-09,93.13,93.75,90.7,91.02,765500,72.0989630096376,72.5789518109473,70.2177165786978,70.4654527342125,988793.902493028,0.0,1.0
2013-12-10,91.41,93.04,91.25,92.81,582300,70.7673811737461,72.0292872158991,70.6435130959887,71.8512268541229,752155.048232123,0.0,1.0
2013-12-11,91.75,92.72,91.32,91.64,585900,71.0306008389804,71.7815510603844,70.6977053800075,70.9454415355222,756805.156721966,0.0,1.0
2013-12-12,91.0,91.69,90.54,91.35,496100,70.4499692244928,70.9841503098214,70.0938485009405,70.7209306445871,640810.783836436,0.0,1.0
2013-12-13,92.22,92.56,91.02,91.02,481100,71.3944633173926,71.657682982627,70.4654527342125,70.4654527342125,621435.331795422,0.0,1.0
2013-12-16,92.58,93.1,92.22,92.47,326700,71.6731664923467,72.0757377450581,71.3944633173926,71.5880071888885,421997.345453262,0.0,1.0
2013-12-17,92.0,92.55,91.64,92.48,403100,71.2241447104763,71.6499412277672,70.9454415355222,71.5957489437483,520682.981182155,0.0,1.0
2013-12-18,92.39,92.85,91.02,92.19,528000,71.5260731500098,71.8821938735622,70.4654527342125,71.3712380528131,682015.911843656,0.0,1.0
2013-12-19,92.44,92.79,91.5375,92.41,381400,71.564781924309,71.8357433444032,70.8660885482089,71.5415566597295,492653.160562823,0.0,1.0
2013-12-20,95.58,95.69,92.49,92.65,882700,73.995692950297,74.0808522537552,71.6034906986082,71.7273587763655,1140180.76777348,0.0,1.0
2013-12-23,96.29,97.87,95.85,95.86,481300,74.5453575453452,75.7685548131991,74.2047203315125,74.2124620863724,621693.671155969,0.0,1.0
2013-12-24,96.75,96.82,96.17,96.27,165300,74.9014782688976,74.9556705529165,74.4524564870272,74.5298740356256,213517.481491963,0.0,1.0
2013-12-26,95.63,96.87,95.56,96.7,324600,74.0344017245962,74.9943793272156,73.9802094405773,74.8627694945985,419284.78216752,0.0,1.0
2013-12-27,96.31,96.36,95.34,96.02,253400,74.6072915842239,74.6460244736353,73.8558735296429,74.3826408256378,327112.182760975,0.06,1.0
2013-12-30,96.62,96.86,96.11,96.21,218900,74.8474354985746,75.0333533677492,74.4523600265783,74.5298258054011,282576.388344031,0.0,1.0
2013-12-31,97.21,97.33,96.06,96.64,224300,75.304483593629,75.3974425282163,74.413627137167,74.8629286543391,289547.208339726,0.0,1.0
2014-01-02,96.85,97.57,96.55,96.87,636000,75.0256067898669,75.583360397391,74.7932094533986,75.0410999456315,821007.688381927,0.0,1.0
2014-01-03,96.68,97.354,96.5,96.74,317700,74.8939149658682,75.4160343151338,74.7544765639872,74.9403944331619,410116.576413424,0.0,1.0
2014-01-06,95.82,97.26,95.68,96.97,371600,74.2277092679923,75.3432164830404,74.1192571776404,75.1185657244543,479695.687111201,0.0,1.0
2014-01-07,94.48,96.35,93.972,96.08,395600,73.189667831767,74.638277895753,72.7961416753472,74.4291202929315,510677.109314292,0.0,1.0
2014-01-08,92.54,94.64,92.4,94.34,476900,71.6868317226049,73.3136130778834,71.578379632253,73.0812157414151,615626.677027265,0.0,1.0
2014-01-09,93.2,95.47,92.15,95.47,609300,72.1981058628353,73.9565790421125,71.3847151851961,73.9565790421125,786540.856180987,0.0,1.0
2014-01-10,93.23,93.58,92.49,93.58,294200,72.2213455964822,72.4924758223619,71.6480988331935,72.4924758223619,379780.60050623,0.0,1.0
2014-01-13,90.29,93.93,90.21,93.15,465300,69.9438516990923,72.7636060482416,69.881879076034,72.1593729734239,600652.322962437,0.0,1.0
2014-01-14,91.98,92.1,90.21,90.21,368900,71.2530233611973,71.3459822957847,69.881879076034,69.881879076034,476210.277113353,0.0,1.0
2014-01-15,91.86,92.25,91.42,92.25,196500,71.16006442661,71.4621809640189,70.8192149997898,71.4621809640189,253660.394287812,0.0,1.0
2014-01-16,90.16,91.55,89.9,91.55,421400,69.8431461866226,70.9199205122594,69.6417351616834,70.9199205122594,543982.138182616,0.0,1.0
2014-01-17,90.65,91.49,89.13,91.3,1001100,70.2227285028543,70.8734410449657,69.045248664748,70.7262560652024,1292312.57364646,0.0,1.0
2014-01-21,90.05,92.16,89.99,91.13,643500,69.7579338299176,71.3924617630783,69.7114543626239,70.5945642412037,830689.382820392,0.0,1.0
2014-01-22,89.68,90.31,89.23,90.31,487800,69.4713104482733,69.9593448548568,69.1227144435708,69.9593448548568,629697.406277836,0.0,1.0
2014-01-23,90.69,91.82,90.578,91.55,659300,70.2537148143834,71.1290781150809,70.1669531421019,70.9199205122594,851085.485770761,0.0,1.0
2014-01-24,90.7,91.35,89.48,89.94,397700,70.2614613922657,70.7649889546138,69.3163788906277,69.6727214732125,513387.983757063,0.0,1.0
2014-01-27,90.27,91.339,89.54,90.77,381600,69.9283585433277,70.7564677189433,69.3628583579214,70.3156874374416,492604.613029156,0.0,1.0
2014-01-28,90.7,91.5,90.26,90.26,279800,70.2614613922657,70.881187622848,69.9206119654454,69.9206119654454,361191.747184376,0.0,1.0
2014-01-29,87.9,90.3099,87.78,90.05,610200,68.0924195852277,69.959267389078,67.9994606506404,69.7579338299176,787702.659513603,0.0,1.0
2014-01-30,89.5,89.69,88.1,88.1,488800,69.3318720463923,69.4790570261556,68.2473511428733,68.2473511428733,630988.298869631,0.0,1.0
2014-01-31,87.3,89.21,87.15,89.02,579600,67.627624912291,69.1072212878062,67.5114262440568,68.9600363080429,748201.346204661,0.0,1.0
2014-02-03,85.23,88.07,83.86,87.36,804300,66.0240832906594,68.2241114092265,64.9628021207872,67.6741043795847,1038264.9115811,0.0,1.0
2014-02-04,85.66,86.64,85.2301,85.5,550700,66.3571861395973,67.1163507720606,66.0241607564382,66.2332408934809,710894.550301772,0.0,1.0
2014-02-05,85.76,86.05,84.47,85.51,335900,66.4346519184201,66.6593026770062,65.4353433716062,66.2409874713632,433610.821584102,0.0,1.0
2014-02-06,90.29,90.39,86.03,86.03,870300,69.9438516990923,70.0213174779151,66.6438095212416,66.6438095212416,1123463.82263961,0.0,1.0
2014-02-07,89.07,91.33,88.9001,90.77,400100,68.9987691974543,70.7494957988492,68.8671548392344,70.3156874374416,516486.125977372,0.0,1.0
2014-02-10,87.9,89.465,86.42,88.8,568200,68.0924195852277,69.3047590238043,66.9459260586505,68.7896115946328,733485.170658193,0.0,1.0
2014-02-11,89.01,89.12,87.44,87.44,559700,68.9522897301606,69.0375020868657,67.7360770026429,67.7360770026429,722512.583627931,0.0,1.0
2014-02-12,88.73,89.439,88.07,89.09,547100,68.7353855494568,69.2846179213104,68.2241114092265,69.0142623532189,706247.336971308,0.0,1.0
2014-02-13,89.98,90.14,87.21,88.35,535800,69.7037077847417,69.8276530308581,67.5579057113505,68.4410155899302,691660.250684018,0.0,1.0
2014-02-14,89.7,90.02,88.466,89.76,603100,69.4868036040378,69.7346940962708,68.5308758933647,69.5332830713315,778537.322111855,0.0,1.0
2014-02-18,88.53,90.148,88.28,89.98,639200,68.5804539918113,69.8338502931639,68.3867895447543,69.7037077847417,825138.544675671,0.0,1.0
2014-02-19,87.28,88.89,86.3,87.21,579500,67.6121317565265,68.8593307955733,66.8529671240632,67.5579057113505,748072.256945481,0.0,1.0
2014-02-20,88.04,88.34,87.12,87.44,561600,68.2008716755796,68.433269012048,67.48818651041,67.7360770026429,724965.279552342,0.0,1.0
2014-02-21,89.33,89.56,87.29,87.86,626000,69.2001802223935,69.378351513686,67.6198783344087,68.0614332736986,808098.762463972,0.0,1.0
2014-02-24,83.6,86.35,82.75,83.89,3893800,64.761391095848,66.8917000134746,64.1029319758543,64.9860418544341,5026477.57393324,0.0,1.0
2014-02-25,90.17,90.48,83.62,83.63,2293100,69.8508927645049,70.0910366788556,64.7768842516125,64.7846308294948,2960145.80224622,0.0,1.0
2014-02-26,92.76,94.28,89.53,89.53,1558300,71.8572564360151,73.0347362741214,69.3551117800391,69.3551117800391,2011597.9257949,0.0,1.0
2014-02-27,91.9,93.18,91.54,92.31,751400,71.1910507381391,72.1826127070708,70.9121739343771,71.5086604313125,969976.693475125,0.0,1.0
2014-02-28,92.58,93.31,91.66,91.86,527100,71.717818034134,72.2833182195404,71.0051328689644,71.16006442661,680429.485135399,0.0,1.0
2014-03-03,91.96,92.36,90.56,91.85,413800,71.2375302054328,71.5473933207239,70.1530093019138,71.1523178487277,534171.35448497,0.0,1.0
2014-03-04,91.27,92.73,91.195,92.7,522500,70.7030163315556,71.8340167023682,70.6449169974385,71.8107769687214,674491.379213139,0.0,1.0
2014-03-05,90.09,91.03,89.52,89.67,824200,69.7889201414467,70.5170984623809,69.3473652021568,69.463563870391,1063953.67415784,0.0,1.0
2014-03-06,90.28,90.73,89.7,90.21,481800,69.93610512121,70.2847011259125,69.4868036040378,69.881879076034,621952.050727063,0.0,1.0
2014-03-07,91.75,92.01,90.36,90.49,399700,71.0748520699049,71.2762630948442,69.9980777442682,70.0987832567378,515969.768940654,0.0,1.0
2014-03-10,92.29,92.5,91.15,91.57,434100,71.493167275548,71.6558454110758,70.6100573969682,70.9354136680239,560376.474098418,0.0,1.0
2014-03-11,92.55,94.0,91.84,91.84,455300,71.6945783004872,72.8178320934176,71.1445712708454,71.1445712708454,587743.397044483,0.0,1.0
2014-03-12,92.84,92.89,91.8,92.11,318500,71.9192290590733,71.9579619484847,71.1135849593163,71.353728873667,411149.290486861,0.0,1.0
2014-03-13,92.01,93.69,91.58,93.06,323000,71.2762630948442,72.577688179067,70.9431602459062,72.0896537724834,416958.30714994,0.0,1.0
2014-03-14,90.61,92.56,90.48,91.8,426100,70.1917421913252,71.7023248783695,70.0910366788556,71.1135849593163,550049.333364054,0.0,1.0
2014-03-17,91.0,92.63,90.92,91.0,427800,70.493858728734,71.7565509235454,70.4318861056758,70.493858728734,552243.850770107,0.0,1.0
2014-03-18,91.23,91.73,90.838,91.18,347900,70.6720300200265,71.0593589141404,70.3683641670411,70.6332971306151,449101.532685648,0.0,1.0
2014-03-19,89.74,91.49,89.49,91.29,383900,69.517789915567,70.8734410449657,69.32412546851,70.7185094873201,495573.665990285,0.0,1.0
2014-03-20,90.27,90.42,88.88,89.41,345000,69.9283585433277,70.0445572115619,68.851584217691,69.2621528454518,445357.944169441,0.0,1.0
2014-03-21,90.95,91.98,90.59,90.64,560900,70.4551258393227,71.2530233611973,70.1762490355606,70.214981924972,724061.654738085,0.0,1.0
2014-03-24,88.5,90.96,88.34,90.64,509900,68.5572142581644,70.4628724172049,68.433269012048,70.214981924972,658226.132556516,0.0,1.0
2014-03-25,88.52,88.89,87.81,88.53,519100,68.572707413929,68.8593307955733,68.0227003842872,68.5804539918113,670102.344401034,0.0,1.0
2014-03-26,89.48,90.09,88.29,88.76,478100,69.3163788906277,69.7889201414467,68.3945361226366,68.7586252831037,617175.74813742,0.0,1.0
2014-03-27,89.9,90.175,88.95,89.26,483500,69.6882146289771,69.9013876993104,68.9517985678255,69.1921027562013,623730.285406481,0.06,1.0
2014-03-28,91.83,91.945,89.73,90.21,401700,71.1843019953166,71.273447097456,69.556434912771,69.9285188173529,518205.69937494,0.0,1.0
2014-03-31,92.4,92.45,90.9,92.04,487700,71.6261516320076,71.6649103720682,70.4633894301893,71.3470887035712,629148.418185607,0.0,1.0
2014-04-01,93.88,93.93,92.42,92.65,375600,72.7734103378017,72.8121690778623,71.6416551280318,71.8199453323107,484535.874247516,0.0,1.0
2014-04-02,96.05,96.11,93.87,94.29,493800,74.4555396564321,74.5020501445049,72.7656585897896,73.0912320062987,637017.61103148,0.0,1.0
2014-04-03,95.97,96.61,95.1802,96.02,537000,74.3935256723352,74.889637545111,73.7812926143378,74.4322844123958,692746.976759628,0.0,1.0
2014-04-04,94.0,97.12,93.7,96.18,649100,72.8664313139471,75.2849766937292,72.6338788735835,74.5563123805897,837359.520697719,0.0,1.0
2014-04-07,92.35,94.18,92.13,93.85,690400,71.587392891947,73.0059627781653,71.4168544356803,72.7501550937653,890637.82635912,0.0,1.0
2014-04-08,94.03,94.11,91.92,92.43,350100,72.8896865579835,72.9517005420805,71.2540677274257,71.649406876044,451640.06808854,0.0,1.0
2014-04-09,94.69,94.728,93.74,93.97,241000,73.4013019267835,73.4307585692296,72.6648858656319,72.8431760699108,310897.618992683,0.0,1.0
2014-04-10,92.25,95.17,91.91,94.75,509300,71.5098754118258,73.7733858313654,71.2463159794136,73.4478124148563,657013.101049681,0.0,1.0
2014-04-11,89.95,91.63,88.89,91.34,859300,69.7269733690377,71.0292670350742,68.9052880797528,70.8044663427227,1108524.16597681,0.0,1.0
2014-04-14,90.14,90.69,89.61,90.69,271500,69.874256581268,70.3006027219347,69.4634139366256,70.3006027219347,350243.583222047,0.0,1.0
2014-04-15,91.08,91.295,89.34,90.44,373800,70.6029208944075,70.7695834766681,69.2541167402983,70.1068090216317,482213.817342177,0.0,1.0
2014-04-16,92.04,93.1075,91.49,91.79,280500,71.3470887035712,72.1745878038652,70.9207425629045,71.1532950032682,361853.867748745,0.0,1.0
2014-04-17,89.99,92.065,89.5,92.03,606300,69.7579803610862,71.3664680736015,69.3781447084922,71.3393369555591,782146.167615201,0.0,1.0
2014-04-21,91.05,91.9243,90.12,90.15,325900,70.5796656503711,71.257400979071,69.8587530852438,69.8820083292802,420421.303027864,0.0,1.0
2014-04-22,95.89,98.82,91.27,91.27,2234500,74.3315116882382,76.6027738557899,70.7502041066378,70.7502041066378,2882575.64165622,0.0,1.0
2014-04-23,95.12,97.165,94.44,95.88,564900,73.7346270913048,75.3198595597838,73.2075082264805,74.3237599402261,728738.858792391,0.0,1.0
2014-04-24,95.85,96.68,95.33,95.37,739200,74.3005046961897,74.9438997811958,73.8974137995594,73.9284207916078,953591.369126103,0.0,1.0
2014-04-25,96.86,97.01,95.01,95.37,409300,75.083431245414,75.1997074655959,73.6493578631715,73.9284207916078,528009.939641929,0.0,1.0
2014-04-28,98.07,98.86,96.88,97.34,828700,76.0213927548808,76.6337808478384,75.0989347414383,75.4555151499959,1069049.19858604,0.0,1.0
2014-04-29,98.78,99.04,97.108,98.39,470000,76.5717668637415,76.7733123120566,75.2756745961147,76.2694486912687,606314.858616434,0.0,1.0
2014-04-30,97.93,98.98,97.34,98.61,755100,75.9128682827111,76.7268018239839,75.4555151499959,76.4399871475354,974102.871789936,0.0,1.0
2014-05-01,97.96,98.7,97.5501,98.1,461300,75.9361235267475,76.5097528796445,75.6183793757306,76.0446479989172,595091.58357396,0.0,1.0
2014-05-02,98.76,100.02,97.99,97.99,464600,76.5562633677172,77.5329836172446,75.9593787707838,75.9593787707838,599348.687900416,0.0,1.0
2014-05-05,96.28,98.545,96.21,98.37,630500,74.6338298607109,76.3896007854566,74.5795676246261,76.2539451952445,813364.932675877,0.0,1.0
2014-05-06,94.94,96.92,94.2,95.87,569700,73.5950956270866,75.1299417334868,73.0214662741896,74.316008192214,734931.010539963,0.0,1.0
2014-05-07,94.52,95.791,93.85,95.18,392700,73.2695222105775,74.2547693829182,72.7501550937653,73.7811375793775,506595.414848242,0.0,1.0
2014-05-08,94.48,97.72,94.29,94.43,344400,73.238515218529,75.7500815744565,73.0912320062987,73.1997564784684,444286.887888298,0.0,1.0
2014-05-09,95.85,96.45,94.2,94.44,316800,74.3005046961897,74.765609576917,73.0214662741896,73.2075082264805,408682.015339758,0.0,1.0
2014-05-12,98.63,99.52,95.92,95.92,476400,76.4554906435596,77.1453962166385,74.3547669322746,74.3547669322746,614571.060946531,0.0,1.0
2014-05-13,100.19,100.63,98.415,98.48,907300,77.6647633334507,78.005840245984,76.288828061299,76.3392144233778,1170445.68345253,0.0,1.0
2014-05-14,98.48,100.52,97.98,100.11,530500,76.3392144233778,77.9205710178507,75.9516270227717,77.6027493493537,684361.771268125,0.0,1.0
2014-05-15,96.6,98.14,95.8,98.14,979700,74.8818857970989,76.0756549909656,74.2617459561291,76.0756549909656,1263843.97231175,0.0,1.0
2014-05-16,111.0,111.735,102.12,102.64,2670300,86.0444029345546,86.6141564134456,79.1608506997902,79.5639415964206,3444771.4190712,0.0,1.0
2014-05-19,109.25,110.95,108.57,110.39,808600,84.6878470324332,86.005644194494,84.1607281676089,85.5715463058151,1043119.56314308,0.0,1.0
2014-05-20,109.08,109.5,107.85,108.22,653000,84.5560673162272,84.8816407327363,83.6026023107361,83.8894169871847,842390.643992621,0.0,1.0
2014-05-21,107.31,109.9999,106.73,108.71,782000,83.1840079180816,85.2691506158623,82.7344065333785,84.2692526397786,1008804.72220862,0.0,1.0
2014-05-22,109.83,110.21,107.63,107.69,565200,85.1374484171363,85.4320148415969,83.4320638544695,83.4785743425422,729125.868276615,0.0,1.0
2014-05-23,109.77,110.56,108.82,110.0,394600,85.0909379290636,85.7033260220212,84.354521867912,85.2692281333424,509046.474914989,0.0,1.0
2014-05-27,112.58,112.96,109.57,110.98,865800,87.2691791204699,87.5637455449305,84.9359029688211,86.0288994385303,1116909.37146832,0.0,1.0
2014-05-28,111.68,112.37,110.685,112.37,394800,86.5715217993789,87.1063924122153,85.8002228721727,87.1063924122153,509304.481237805,0.0,1.0
2014-05-29,112.58,112.7,110.85,111.9,367100,87.2691791204699,87.3622000966153,85.9281267143728,86.7420602556456,473570.605527858,0.0,1.0
2014-05-30,112.75,113.63,111.93,112.2,389700,87.4009588366759,88.0831126617427,86.7653154996819,86.9746126960092,502725.32000601,0.0,1.0
2014-06-02,112.36,113.35,111.6,113.11,302900,87.0986406642032,87.8660637174033,86.5095078152819,87.6800217651123,390750.575904081,0.0,1.0
2014-06-03,111.29,112.3,110.51,111.64,412000,86.2692036269061,87.0521301761304,85.6645672819606,86.5405148073304,531493.024999939,0.0,1.0
2014-06-04,115.54,116.015,111.29,111.29,699100,89.563696532058,89.9319045626338,86.2692036269061,86.2692036269061,901861.101401595,0.0,1.0
2014-06-05,114.96,115.42,112.35,115.35,470700,89.1140951473549,89.4706755559125,87.0908889161911,89.4164133198277,607217.880746289,0.0,1.0
2014-06-06,118.78,119.02,115.38,116.37,627900,92.0752628879855,92.2613048402765,89.439668563864,90.2070916170641,810010.850479275,0.0,1.0
2014-06-09,117.58,119.71,116.99,118.78,471600,91.1450531265309,92.7961754531129,90.6876999938157,92.0752628879855,608378.909198959,0.0,1.0
2014-06-10,116.63,117.68,116.2,117.6,403300,90.4086370653793,91.2225706066521,90.0753119008581,91.1605566225551,520269.749957464,0.0,1.0
2014-06-11,116.33,116.93,114.87,116.25,360200,90.1760846250156,90.641189505743,89.0443294152458,90.1140706409187,464669.387390723,0.0,1.0
2014-06-12,113.96,116.56,113.44,116.4,430100,88.3389203461427,90.3543748292944,87.9358294495124,90.2303468611005,554842.597214742,0.0,1.0
2014-06-13,114.9,114.99,113.35,114.69,353600,89.0675846592822,89.1373503913913,87.8660637174033,88.9047979510276,456155.178737811,0.0,1.0
2014-06-16,114.78,115.205,113.87,114.34,299400,88.9745636831367,89.3040129736519,88.2691546140336,88.6334867706034,386235.46525481,0.0,1.0
2014-06-17,115.58,116.0,114.41,114.92,201800,89.5947035241065,89.9202769406156,88.6877490066882,89.0830881553064,260328.379720844,0.0,1.0
2014-06-18,115.11,115.94,114.19,115.17,300900,89.2303713675367,89.8737664525429,88.5172105504215,89.2768818556095,388170.512675926,0.0,1.0
2014-06-19,115.3,115.94,114.47,115.64,350500,89.3776545797671,89.8737664525429,88.7342594947609,89.6412140121792,452156.080734171,0.0,1.0
2014-06-20,115.49,115.98,114.4,115.98,503300,89.5249377919974,89.9047734445914,88.6799972586761,89.9047734445914,649272.911365216,0.0,1.0
2014-06-23,116.74,117.12,114.86,115.15,316800,90.4939062935126,90.7884727179733,89.0365776672337,89.2613783595852,408682.015339759,0.0,1.0
2014-06-24,116.53,117.31,115.44,116.74,349800,90.3311195852581,90.9357559302036,89.4861790519368,90.4939062935126,451253.058604317,0.0,1.0
2014-06-25,116.2,116.97,115.17,116.53,288300,90.0753119008581,90.6721964977914,89.2768818556095,90.3311195852581,371916.114338549,0.0,1.0
2014-06-26,116.57,116.63,114.0,116.23,266600,90.4086370653793,90.4551714929672,88.4154124170305,90.1449419757145,343745.498314792,0.06,1.0
2014-06-27,117.89,117.97,115.86,116.41,546500,91.4323944723133,91.4944403757639,89.8579796722557,90.2845452584782,704639.590506504,0.0,1.0
2014-06-30,116.61,118.49,116.16,117.59,1185200,90.4396600171046,91.8977387481924,90.0906518101952,91.1997223343738,1528158.90698684,0.0,1.0
2014-07-01,119.29,119.56,116.44,117.49,421000,92.5181977826979,92.7276027068435,90.3078124722721,91.1221649550606,542823.911442339,0.0,1.0
2014-07-02,119.1,120.11,118.71,118.88,266900,92.3708387620029,93.154168293066,92.0683649826814,92.2002125275139,344132.308702993,0.0,1.0
2014-07-03,119.94,120.86,119.16,119.44,256100,93.0223207482336,93.7358486379149,92.4173731895908,92.6345338516677,330207.134727751,0.0,1.0
2014-07-07,119.31,119.79,118.33,119.05,373000,92.5337092585605,92.9059846792638,91.7736469412913,92.3320600723463,480934.249330148,0.0,1.0
2014-07-08,119.8,120.41,118.34,119.18,314600,92.9137404171952,93.3868404310056,91.7814026792227,92.4328846654534,405635.160426983,0.0,1.0
2014-07-09,120.43,120.985,119.81,119.91,214100,93.4023519068682,93.8327953620564,92.9214961551265,92.9990535344397,276053.680379584,0.0,1.0
2014-07-10,118.49,119.63,118.1,119.41,303700,91.8977387481924,92.7818928723627,91.595264968871,92.6112666378737,391581.049655673,0.0,1.0
2014-07-11,117.24,118.33,117.155,117.88,237500,90.9282715067776,91.7736469412913,90.8623477343614,91.424638734382,306224.890659277,0.0,1.0
2014-07-14,116.97,118.73,116.79,118.2,299800,90.718866582632,92.0838764585441,90.5792632998683,91.6728223481842,386552.514609058,0.0,1.0
2014-07-15,115.5,118.38,115.21,117.19,413600,89.5787731067282,91.8124256309479,89.35385670672,90.889492817121,533282.588533376,0.0,1.0
2014-07-16,115.41,116.415,114.54,115.95,314900,89.5089714653463,90.2884231274439,88.8342222653217,89.9277813136376,406021.970815184,0.0,1.0
2014-07-17,114.59,116.49,114.27,115.47,211800,88.8730009549782,90.3465911619287,88.624817341176,89.5555058929343,273088.134070041,0.0,1.0
2014-07-18,117.71,118.05,114.33,114.33,330900,91.2927911895496,91.5564862792144,88.671351768764,88.671351768764,426651.858185914,0.0,1.0
2014-07-21,117.72,117.97,116.29,116.8,285600,91.3005469274809,91.4944403757639,90.1914764033024,90.5870190377996,368243.489567534,0.0,1.0
2014-07-22,118.61,119.24,117.855,118.18,237700,91.9908076033683,92.4794190930413,91.4052493895537,91.6573108723216,306482.764251411,0.0,1.0
2014-07-23,119.98,120.06,118.491,118.75,224600,93.0533436999589,93.1153896034094,91.8985143219856,92.0993879344067,289592.043966625,0.0,1.0
2014-07-24,120.64,121.35,120.02,120.29,311400,93.5652224034259,94.1158797965495,93.0843666516842,93.2937715758298,401509.182952837,0.0,1.0
2014-07-25,119.42,120.49,118.81,119.76,216900,92.6190223758051,93.4488863344561,92.1459223619946,92.8827174654699,279663.910669461,0.0,1.0
2014-07-28,119.37,120.26,119.035,119.87,180000,92.5802436861485,93.2705043620358,92.3204264654493,92.9680305827144,232086.232920715,0.0,1.0
2014-07-29,119.76,121.1,119.37,119.37,260900,92.8827174654699,93.9219863482666,92.5802436861485,92.5802436861485,336396.10093897,0.0,1.0
2014-07-30,122.45,122.77,119.99,120.41,315100,94.9690109689946,95.2171945827967,93.0610994378902,93.3868404310056,406279.844407318,0.0,1.0
2014-07-31,119.22,122.0,119.17,121.58,266600,92.4639076171787,94.6200027620852,92.4251289275221,94.2942617689698,343745.498314792,0.0,1.0
2014-08-01,120.49,120.72,118.15,119.21,294400,93.4488863344561,93.6272683068765,91.6340436585276,92.4561518792474,379589.927621436,0.0,1.0
2014-08-04,122.34,122.75,120.43,120.97,286200,94.88369785175,95.2016831069341,93.4023519068682,93.8211617551594,369017.110343937,0.0,1.0
2014-08-05,120.93,125.17,120.41,121.3,222000,93.7901388034341,97.0785716863132,93.3868404310056,94.0771011068929,286239.687268882,0.0,1.0
2014-08-06,122.41,124.0,120.47,120.47,303500,94.9379880172693,96.1711503483489,93.4333748585935,93.4333748585935,391323.176063539,0.0,1.0
2014-08-07,121.8,123.75,121.06,123.2,460800,94.4648880034588,95.977256900066,93.8909633965413,95.5506913138434,594140.756277031,0.0,1.0
2014-08-08,123.62,123.8,119.56,121.03,685700,95.8764323069588,96.0160355897225,92.7276027068435,93.8676961827473,884119.610631857,0.0,1.0
2014-08-11,121.77,124.5,120.69,123.91,728600,94.4416207896649,96.5589372449148,93.6040010930825,96.101348706967,939433.496144627,0.0,1.0
2014-08-12,119.67,122.92,118.95,121.97,382800,92.812915824088,95.3335306517665,92.2545026930331,94.5967355482913,493570.05534472,0.0,1.0
2014-08-13,115.38,117.91,113.95,117.9,1148800,89.4857042515524,91.447905948176,88.3766337273739,91.4401502102447,1481225.91321843,0.0,1.0
2014-08-14,115.6,117.25,113.3,115.33,646200,89.6563304860414,90.936027244709,87.8725107618382,89.4469255618958,833189.576185367,0.0,1.0
2014-08-15,106.11,113.27,104.82,109.36,2212100,82.2961351892202,87.8492435480442,81.2956449960801,84.8167500168987,2852210.86579952,0.0,1.0
2014-08-18,108.56,109.35,105.19,106.26,1319400,84.1962909823932,84.8089942789674,81.5826072995389,82.41247125819,1701192.08730884,0.0,1.0
2014-08-19,110.23,110.835,108.03,108.6,712400,85.4914992169234,85.9607213617682,83.7852368720333,84.2273139341185,918545.735181763,0.0,1.0
2014-08-20,113.02,113.57,109.14,110.03,765300,87.6553500997612,88.0819156859837,84.6461237824097,85.336384458297,986753.30030124,0.0,1.0
2014-08-21,113.43,113.835,111.69,112.74,689000,87.9733353549453,88.2874427411637,86.6238369548959,87.4381894376843,888374.52490207,0.0,1.0
2014-08-22,113.09,113.5,112.37,113.05,435900,87.7096402652805,88.0276255204645,87.1512271342255,87.6786173135552,562035.494056331,0.0,1.0
2014-08-25,113.88,114.17,113.16,113.16,334400,88.3223435618546,88.5472599618629,87.7639304307997,87.7639304307997,431164.646048262,0.0,1.0
2014-08-26,114.53,115.54,113.5901,113.7,500000,88.8264665273903,89.6097960584535,88.0975047192257,88.1827402790909,644683.98033532,0.0,1.0
2014-08-27,115.07,115.49,114.46,114.54,344100,89.2452763756815,89.5710173687969,88.7721763618711,88.8342222653217,443671.515266767,0.0,1.0
2014-08-28,114.84,115.31,112.99,114.65,344400,89.0668944032612,89.4314140860332,87.6320828859673,88.9195353825662,444058.325654968,0.0,1.0
2014-08-29,114.32,115.18,113.68,114.92,335900,88.6635960308326,89.330589492926,88.1672288032283,89.1289403067118,433098.697989268,0.0,1.0
2014-09-02,113.29,115.08,113.15,114.75,615600,87.8647550239068,89.2530321136128,87.7561746928684,88.9970927618793,793734.916588845,0.0,1.0
2014-09-03,113.4,113.71,112.552,113.42,550400,87.9500681411513,88.1904960170222,87.2923815645755,87.965579617014,709668.12555312,0.0,1.0
2014-09-04,114.26,114.4,113.55,113.99,475700,88.6170616032447,88.7256419342832,88.0664042101211,88.4076566790991,613352.338891023,0.0,1.0
2014-09-05,114.51,114.8,112.3,113.38,292100,88.8109550515277,89.0358714515359,87.0969369687063,87.9345566652887,376624.381311894,0.0,1.0
2014-09-08,113.31,114.79,112.4,114.58,402400,87.8802664997695,89.0281157136046,87.1744943480195,88.8652452170469,518841.667373865,0.0,1.0
2014-09-09,114.04,114.85,112.8,112.95,499500,88.4464353687557,89.0746501411925,87.4847238652722,87.601059934242,644039.296354984,0.0,1.0
2014-09-10,113.21,114.22,112.23,114.04,375600,87.8027091204563,88.5860386515195,87.0426468031871,88.4464353687557,484286.606027892,0.0,1.0
2014-09-11,114.73,115.05,112.73,113.11,378600,88.9815812860167,89.2297648998189,87.430433699753,87.7251517411431,488154.709909904,0.0,1.0
2014-09-12,113.94,115.42,113.57,114.41,433200,88.3688779894425,89.5167272032777,88.0819156859837,88.7333976722145,558554.200562521,0.0,1.0
2014-09-15,114.11,114.33,113.06,113.82,228100,88.5007255342749,88.671351768764,87.6863730514865,88.2758091342667,294104.831828973,0.0,1.0
2014-09-16,115.54,115.57,113.3,114.0,298700,89.6097960584535,89.6330632722474,87.8725107618382,88.4154124170305,385134.20985232,0.0,1.0
2014-09-17,115.51,116.285,114.9,115.85,338000,89.5865288446595,90.1875985343367,89.1134288308491,89.8502239343244,435806.370706676,0.0,1.0
2014-09-18,116.41,116.82,115.3601,115.73,439200,90.2845452584782,90.6025305136622,89.4702703330691,89.7571550791485,566290.408326544,0.0,1.0
2014-09-19,115.96,117.46,115.585,117.17,562800,89.9355370515689,91.0988977412666,89.6446968791444,90.8739813412584,725656.288265435,0.0,1.0
2014-09-22,113.38,115.96,113.26,115.96,425603,87.9345566652887,89.9355370515689,87.8414878101129,89.9355370515689,548758.872165306,0.0,1.0
2014-09-23,111.55,113.48,111.47,112.95,464238,86.5152566238574,88.0121140446019,86.4532107204069,87.601059934242,598573.603325816,0.0,1.0
2014-09-24,114.1,114.16,111.65,111.65,307772,88.4929697963436,88.5395042239315,86.5928140031706,86.5928140031706,396831.355991524,0.0,1.0
2014-09-25,111.02,114.26,110.78,113.34,522812,86.1042025134975,88.6170616032447,85.9180648031459,87.9035337135634,674097.042254138,0.0,1.0
2014-09-26,112.41,112.59,111.16,111.4,316909,87.2287845135387,87.3684623109984,86.258799808958,86.4450368722375,408394.326353027,0.06,1.0
2014-09-29,112.51,113.22,110.59,111.39,280330,87.3063832899052,87.8573346021071,85.8164867836691,86.4372769946008,361255.696450855,0.0,1.0
2014-09-30,108.98,112.55,108.82,112.46,750397,84.5671464841691,87.3374228004518,84.4429884419828,87.267583901722,967021.691754833,0.0,1.0
2014-10-01,106.2,108.8,106.02,108.78,661841,82.4099005011815,84.4274686867095,82.2702227037219,84.4119489314362,852901.335549996,0.0,1.0
2014-10-02,106.92,107.13,105.51,106.3,490939,82.96861169102,83.1315691213896,81.8744689442529,82.487499277548,632663.326650328,0.0,1.0
2014-10-03,108.5,109.02,107.02,107.04,631869,84.1946723576101,84.5981859947157,83.0462104673865,83.0617302226598,814277.01516322,0.0,1.0
2014-10-06,105.87,108.67,105.84,108.67,524137,82.1538245391722,84.3265902774331,82.1305449062623,84.3265902774331,675444.929085941,0.0,1.0
2014-10-07,103.84,105.12,103.14,104.79,501411,80.578569378933,81.5718337164237,80.0353779443678,81.3157577544144,646158.384807619,0.0,1.0
2014-10-08,104.63,104.96,100.41,104.3,783755,81.1915997122281,81.4476756742374,77.9169313495634,80.9355237502187,1010009.48300874,0.0,1.0
2014-10-09,100.84,104.355,100.75,103.88,598215,78.2506060879392,80.9782030772203,78.1807671892094,80.6096088894796,770907.774595471,0.0,1.0
2014-10-10,101.49,103.83,100.538,100.93,678591,78.7549981343212,80.5708095012964,78.0162577833125,78.320444986669,874486.727465067,0.0,1.0
2014-10-13,100.46,102.335,100.216,100.99,563455,77.9557307377466,79.4107077946178,77.7663897234125,78.3670042524889,726113.25382127,0.0,1.0
2014-10-14,102.73,104.27,100.316,100.96,561148,79.7172229612653,80.9122441173088,77.8439884997789,78.3437246195789,723140.268797505,0.0,1.0
2014-10-15,103.15,104.4,100.0,101.25,931577,80.0431378220045,81.0131225265852,77.5987763664609,78.5687610710417,1200504.75486961,0.0,1.0
2014-10-16,103.24,105.0,101.1,102.3,667150,80.1129767207343,81.478715184784,78.452362906492,79.3835482228895,859742.938276988,0.0,1.0
2014-10-17,102.07,105.0,102.03,104.21,594054,79.2050710372467,81.478715184784,79.1740315267001,80.8656848514889,765545.576639732,0.0,1.0
2014-10-20,104.95,105.09,101.32,102.36,491611,81.4399157966007,81.5485540835138,78.6230802144982,79.4301074887094,633529.31968716,0.0,1.0
2014-10-21,107.4,107.92,105.42,105.42,481230,83.341085817579,83.7445994546846,81.8046300455231,81.8046300455231,620151.531420273,0.0,1.0
2014-10-22,105.55,107.88,105.49,107.58,457723,81.9055084547995,83.7135599441381,81.8589491889796,83.4807636150387,589858.527972656,0.0,1.0
2014-10-23,108.05,109.02,106.34,106.53,400302,83.845477863961,84.5981859947157,82.5185387880946,82.6659764631908,515861.227127565,0.0,1.0
2014-10-24,107.18,107.96,106.0,107.9,237287,83.1703685095728,83.7756389652312,82.2547029484486,83.7290796994113,305787.038289638,0.0,1.0
2014-10-27,106.78,107.41,105.1075,106.77,215160,82.859973404107,83.3488456952157,81.5621338693779,82.8522135264703,277272.4133998,0.0,1.0
2014-10-28,105.0,106.3,104.4,106.2,455118,81.478715184784,82.487499277548,81.0131225265852,82.4099005011815,586501.51627482,0.0,1.0
2014-10-29,103.45,106.17,102.87,105.02,469014,80.2759341511038,82.3866208682716,79.8258612481784,81.4942349400573,604409.015143586,0.0,1.0
2014-10-30,105.0,105.79,102.59,103.24,316900,81.478715184784,82.091745518079,79.6085846743523,80.1129767207343,408382.728231998,0.0,1.0
2014-10-31,105.76,107.04,104.84,106.13,355210,82.0684658851691,83.0617302226598,81.3545571425976,82.355581357725,457752.063412079,0.0,1.0
2014-11-03,108.15,108.3,105.76,105.92,563012,83.9230766403275,84.0394748048772,82.0684658851691,82.1926239273554,725542.368530621,0.0,1.0
2014-11-04,105.78,107.93,104.87,107.93,471910,82.0839856404424,83.7523593323213,81.3778367755076,83.7523593323213,608141.032754693,0.0,1.0
2014-11-05,105.9,107.41,105.43,106.65,421348,82.1771041720821,83.3488456952157,81.8123899231598,82.7590949948306,542982.788813809,0.0,1.0
2014-11-06,108.75,109.349,105.11,105.73,547879,84.3886692985263,84.8534859689614,81.5640738387871,82.0451862522591,706040.772360425,0.0,1.0
2014-11-07,110.73,112.26,108.05,108.33,866556,85.9251250705822,87.112386348989,83.845477863961,84.0627544377871,1116713.48515559,0.0,1.0
2014-11-10,108.39,110.425,108.09,110.06,504107,84.109313703607,85.6884488026645,83.8765173745076,85.4052132689269,649632.666395859,0.0,1.0
2014-11-11,105.43,107.96,105.26,107.84,1026803,81.8123899231598,83.7756389652312,81.6804720033368,83.6825204335915,1323220.60743705,0.0,1.0
2014-11-12,109.41,109.74,105.5,105.66,1070389,84.9008212225449,85.1568971845542,81.8667090666163,81.9908671088026,1379389.01890035,0.0,1.0
2014-11-13,112.76,116.43,107.4801,109.0,1763782,87.5003802308213,90.3482553234705,83.4032424374486,84.5826662394424,2272950.78941777,0.0,1.0
2014-11-14,111.79,113.99,110.84,113.25,1712788,86.7476721000667,88.4548451801288,86.0104837245853,87.880614235017,2207235.83566749,0.0,1.0
2014-11-17,109.82,112.43,109.4,111.75,416405,85.2189762056474,87.244304268812,84.8930613449083,86.7166325895201,536612.843008662,0.0,1.0
2014-11-18,109.59,110.58,107.25,109.12,2727126,85.0404990200045,85.8087269060325,83.2246876530293,84.6757847710822,3514393.04547938,0.0,1.0
2014-11-19,110.76,111.3,109.45,109.56,359798,85.9484047034921,86.367438095871,84.9318607330915,85.0172193870946,463664.527776638,0.0,1.0
2014-11-20,121.04,124.4,111.09,111.09,4476679,93.9255589139643,96.5328777998774,86.2044806655014,86.2044806655014,5769007.20555031,0.0,1.0
2014-11-21,118.77,120.99,116.58,119.15,1505782,92.1640666904457,93.8867595257811,90.4646534880201,92.4589420406382,1940471.31991996,0.0,1.0
2014-11-24,120.43,121.64,118.15,118.26,901451,93.4522063781289,94.3911515721631,91.6829542769736,91.7683129309767,1161681.97774523,0.0,1.0
2014-11-25,118.86,122.34,118.63,121.01,728812,92.2339055891755,94.9343430067283,92.0554284035326,93.9022792810544,939205.531486964,0.0,1.0
2014-11-26,118.33,119.89,117.68,119.15,466865,91.8226320744332,93.03317298575,91.3182400280512,92.4589420406382,601639.641577885,0.0,1.0
2014-11-28,117.88,120.0,117.78,118.09,429332,91.4734375807842,93.1185316397531,91.3958388044177,91.6363950111537,553271.610846639,0.0,1.0
2014-12-01,116.64,117.4,114.6401,117.4,719015,90.51121275384,91.1009634542251,88.9593148252872,91.1009634542251,926580.332406848,0.0,1.0
2014-12-02,114.98,116.78,114.76,116.56,957423,89.2230730661568,90.6198510407531,89.0523557581506,90.4491337327469,1233811.98110465,0.0,1.0
2014-12-03,116.82,118.02,114.59,114.6,634684,90.6508905512997,91.5820758676972,88.9204378383276,88.9281977159642,817904.649685065,0.0,1.0
2014-12-04,116.18,117.08,113.9,116.33,997668,90.1542583825543,90.8526473698525,88.385006281399,90.270656547104,1285674.91230597,0.0,1.0
2014-12-05,116.32,116.99,115.22,115.89,462488,90.2628966694674,90.7828084711226,89.4093101294363,89.9292219310916,595999.088717451,0.0,1.0
2014-12-08,115.78,118.39,115.26,116.6,617846,89.8438632770885,91.8691913402531,89.4403496399829,90.4801732432934,796205.853919933,0.0,1.0
2014-12-09,114.97,115.24,113.46,114.14,499083,89.2153131885201,89.4248298847096,88.0435716653866,88.5712433446785,643158.337501453,0.0,1.0
2014-12-10,113.14,115.25,111.89,114.91,460225,87.7952555810139,89.4325897623462,86.8252708764331,89.1687539227003,593082.805618717,0.0,1.0
2014-12-11,113.24,117.34,112.89,114.63,510982,87.8728543573804,91.0544041884053,87.6012586400978,88.9514773488742,658492.342181895,0.0,1.0
2014-12-12,113.84,115.93,112.33,112.36,591961,88.3384470155791,89.9602614416382,87.1667054924456,87.1899851253555,762848.369160435,0.0,1.0
2014-12-15,116.45,116.99,113.0,115.11,949829,90.3637750787438,90.7828084711226,87.6866172941009,89.3239514754332,1224025.74431641,0.0,1.0
2014-12-16,113.59,116.47,113.36,115.72,617197,88.144450074663,90.379294834017,87.9659728890201,89.7973040112686,795369.500525732,0.0,1.0
2014-12-17,115.75,116.41,113.3,113.97,642361,89.8205836441785,90.3327355681972,87.9194136232002,88.4393254248555,827797.846922798,0.0,1.0
2014-12-18,119.03,119.9,116.01,117.63,562709,92.3658235089984,93.0409328633867,90.0223404627313,91.279440639868,725151.898455978,0.0,1.0
2014-12-19,115.66,119.65,115.2,119.45,602866,89.7507447454487,92.8469359224705,89.393790374163,92.6917383697376,776901.425807232,0.0,1.0
2014-12-22,116.68,116.8,113.83,115.62,434611,90.5422522643866,90.6353707960264,88.3306871379425,89.7197052349021,560074.553170202,0.0,1.0
2014-12-23,122.0,123.83,118.93,119.02,1508530,94.6705071670823,96.0905647745886,92.288224732632,92.3580636313618,1944012.61287414,0.0,1.0
2014-12-24,122.53,124.36,121.6601,122.24,418966,95.0817806818246,96.5018382893308,94.4067489262127,94.8567442303618,539913.152781468,0.0,1.0
2014-12-26,122.01,123.82,121.2,122.99,478701,94.678267044719,96.0828048969519,94.0497169561506,95.4387350531103,616892.459411125,0.0,1.0
2014-12-29,125.81,126.05,122.07,122.07,691738,97.6735798124644,97.859905693992,94.7700014919921,94.7700014919921,891004.076507639,0.06,1.0
2014-12-30,124.21,126.83,123.64,126.0,439206,96.4314072689468,98.4654648089568,95.9888833003187,97.8210878020071,565726.238007185,0.0,1.0
2014-12-31,125.18,126.55,124.11,124.61,324361,97.1844743734543,98.2480846138412,96.353771484977,96.7419504048262,417798.318525359,0.0,1.0
2015-01-02,121.79,126.38,120.58,125.44,384207,94.5526212968765,98.1161037810925,93.6132283108414,97.3863274117759,494883.905789144,0.0,1.0
2015-01-05,121.07,122.6,120.5,121.14,234770,93.9936436522936,95.1814711470323,93.5511196836655,94.0479887010725,302399.213346236,0.0,1.0
2015-01-06,118.08,122.26,117.59,121.22,592144,91.6723337115952,94.9175094815348,91.291918370143,94.1100973282484,762720.448897617,0.0,1.0
2015-01-07,122.76,123.02,120.41,120.6,971299,95.305688401384,95.5075414397056,93.4812474780926,93.6287554676353,1251097.04614723,0.0,1.0
2015-01-08,123.11,124.51,121.785,124.31,860164,95.5774136452785,96.6643146208564,94.548739507678,96.5090430529167,1107947.85087001,0.0,1.0
2015-01-09,120.43,122.73,120.125,122.61,483169,93.4967746348866,95.2823976661931,93.2599854937786,95.1892347254293,622353.475798813,0.0,1.0
2015-01-12,120.8,121.56,119.57,120.68,381559,93.784027035575,94.3740589937459,92.8291068927459,93.6908640948112,491473.107488931,0.0,1.0
2015-01-13,120.2,123.67,119.38,122.35,449828,93.318212331756,96.0121740355096,92.6815989032032,94.9873816871077,579408.073182734,0.0,1.0
2015-01-14,118.98,119.09,116.69,118.12,333370,92.3710557673238,92.4564551296907,90.5931963144143,91.7033880251831,429402.503527856,0.0,1.0
2015-01-15,114.43,119.87,114.225,119.31,679432,88.8386275966958,93.0620142446555,88.6794742395576,92.6272538544243,875153.13848558,0.0,1.0
2015-01-16,116.2,116.27,113.0,114.7,492444,90.2127809729621,90.267126021741,87.728435885927,89.0482442134144,634300.28631032,0.0,1.0
2015-01-20,113.78,116.96,113.05,116.16,325668,88.3339950008918,90.8028129311329,87.7672537779119,90.1817266593741,419481.820556468,0.0,1.0
2015-01-21,114.7,114.75,113.44,113.8,234312,89.0482442134144,89.0870621053993,88.0700333353943,88.3495221576857,301809.279199145,0.0,1.0
2015-01-22,115.93,116.31,114.38,115.15,434776,90.0031643562435,90.2981803353289,88.7998097047109,89.3976052412787,560020.106409775,0.0,1.0
2015-01-23,115.93,116.565,115.44,116.06,691454,90.0031643562435,90.496151584452,89.6227490147912,90.1040908754043,890638.26581381,0.0,1.0
2015-01-26,118.04,118.09,115.01,116.04,206764,91.6412793980073,91.6800972899922,89.2889151437209,90.0885637186103,266325.641897692,0.0,1.0
2015-01-27,117.5,117.84,115.85,116.77,179701,91.2220461645701,91.4860078300676,89.9410557290676,90.6553049415902,231466.71652056,0.0,1.0
2015-01-28,115.4,118.97,115.05,117.91,221277,89.5916947012033,92.3632921889268,89.3199694573088,91.5403528788464,285019.341191869,0.0,1.0
2015-01-29,116.31,116.91,114.47,115.98,218030,90.2981803353289,90.763995039148,88.8696819102837,90.0419822482284,280836.991463474,0.0,1.0
2015-01-30,113.6,116.21,113.03,115.8,273083,88.194250589746,90.2205445513591,87.7517266211179,89.9022378370827,351748.879235976,0.0,1.0
2015-02-02,114.78,114.78,111.55,114.11,245689,89.1103528405903,89.1103528405903,86.6027170183642,88.5901930879923,316463.604071318,0.0,1.0
2015-02-03,117.44,117.5,113.94,115.61,342737,91.1754646941882,91.2220461645701,88.4582122552435,89.75472984754,441467.816095109,0.0,1.0
2015-02-04,118.05,118.74,116.41,117.29,346761,91.6490429764042,92.1847298857962,90.3758161192987,91.0590110182334,446650.992968242,0.0,1.0
2015-02-05,119.0,119.97,117.26,118.26,392144,92.3865829241178,93.1396500286253,91.0357202830425,91.8120781227409,505107.284229017,0.0,1.0
2015-02-06,118.17,119.05,117.65,119.05,312643,91.7422059171681,92.4254008161027,91.3384998405249,92.4254008161027,402704.763207425,0.0,1.0
2015-02-09,119.19,119.95,117.08,118.1,344501,92.5340909136605,93.1241228718313,90.8959758718967,91.6878608683892,443739.964207486,0.0,1.0
2015-02-10,119.9,120.42,118.91,119.63,349582,93.0853049798464,93.4890110564896,92.3167107185449,92.8756883631278,450284.626655892,0.0,1.0
2015-02-11,120.04,120.95,119.52,119.86,342779,93.1939950774042,93.9004807115298,92.790289000761,93.0542506662585,441521.91485969,0.0,1.0
2015-02-12,120.45,121.5299,119.54,121.29,281588,93.5123017916806,94.3506906227709,92.805816157555,94.1644423770273,362703.879063508,0.0,1.0
2015-02-13,121.15,121.64,120.13,120.21,428759,94.0557522794695,94.4361676209218,93.2638672829771,93.3259759101529,552269.814350721,0.0,1.0
2015-02-17,121.86,121.89,120.73,121.41,315238,94.6069663456554,94.6302570808464,93.7296819867961,94.2576053177911,406047.294019,0.0,1.0
2015-02-18,121.61,122.2,121.16,121.27,311553,94.4128768857308,94.8709280111529,94.0635158578665,94.1489152202333,401300.771459981,0.0,1.0
2015-02-19,121.4,122.14,121.02,121.61,289245,94.2498417393941,94.824346540771,93.9548257603087,94.4128768857308,372566.599072846,0.0,1.0
2015-02-20,122.73,123.12,120.45,121.17,531348,95.2823976661931,95.5851772236755,93.5123017916806,94.0712794362635,684411.199101655,0.0,1.0
2015-02-23,123.49,123.98,122.18,123.22,550107,95.8724296243639,96.2528449658162,94.8554008543589,95.6628130076453,708574.025881747,0.0,1.0
2015-02-24,126.75,129.31,124.93,125.88,1605156,98.4033561817809,100.390832251409,96.9903849135297,97.7279248612433,2067546.58473396,0.0,1.0
2015-02-25,129.18,130.63,126.75,127.24,867773,100.289905732248,101.415624599811,98.4033561817809,98.7837715232332,1117748.74371983,0.0,1.0
2015-02-26,130.0,130.64,128.675,129.34,544084,100.926519160801,101.423388178208,99.8978450232005,100.4141229866,700816.005427752,0.0,1.0
2015-02-27,130.16,131.24,129.64,129.82,409002,101.050736415153,101.889202882027,100.647030338509,100.786774749655,526821.497878932,0.0,1.0
2015-03-02,130.0,130.54,129.46,130.46,415196,100.926519160801,101.345752394238,100.507285927364,101.283643767062,534799.777588719,0.0,1.0
2015-03-03,131.53,131.75,129.574,130.74,517051,102.11434665554,102.285145380273,100.595790721089,101.501023962178,665995.722025318,0.0,1.0
2015-03-04,131.32,132.62,130.1201,131.37,543884,101.951311509203,102.960576700811,101.019759737349,101.990129401188,700558.392263083,0.0,1.0
2015-03-05,131.55,132.5,130.7,131.39,291551,102.129873812334,102.867413760047,101.46996964859,102.005656557982,375536.878861473,0.0,1.0
2015-03-06,131.95,132.74,131.35,131.35,411621,102.440416948213,103.053739641575,101.974602244394,101.974602244394,530194.942270268,0.0,1.0
2015-03-09,130.69,132.09,130.34,131.65,434934,101.462206070193,102.549107045771,101.190480826298,102.207509596303,560223.620809863,0.0,1.0
2015-03-10,129.68,131.0,129.192,129.24,564459,100.678084652097,101.702877000499,100.299222026325,100.33648720263,727060.346578369,0.0,1.0
2015-03-11,130.28,131.13,129.94,130.0,577847,101.143899355917,101.80380351966,100.879937690419,100.926519160801,744304.971821278,0.0,1.0
2015-03-12,130.64,131.32,129.4,130.54,392151,101.423388178208,101.951311509203,100.460704456982,101.345752394238,505116.30068978,0.0,1.0
2015-03-13,131.93,132.42,130.65,130.65,332478,102.424889791419,102.805305132871,101.431151756605,101.431151756605,428253.548813433,0.0,1.0
2015-03-16,131.69,132.73,131.26,132.16,357199,102.238563909891,103.045976063178,101.904730038821,102.60345209455,460095.824032297,0.0,1.0
2015-03-17,134.72,134.91,131.38,131.82,428309,104.590928164178,104.73843615372,101.997892979585,102.339490429052,551690.184730215,0.0,1.0
2015-03-18,134.32,134.84,132.38,133.96,283015,104.280385028298,104.684091104942,102.774250819283,104.000896206007,364541.94899342,0.0,1.0
2015-03-19,136.62,136.84,133.5951,134.08,274041,106.066008059605,106.236806784338,103.717603230301,104.094059146771,352982.846294738,0.0,1.0
2015-03-20,137.11,138.1,136.06,137.07,400663,106.446423401057,107.215017662359,105.631247669374,106.415369087469,516080.316978076,0.0,1.0
2015-03-23,136.84,138.4,136.27,137.11,565358,106.236806784338,107.447925014268,105.79428281571,106.446423401057,728218.317753554,0.0,1.0
2015-03-24,136.74,137.355,135.71,136.64,252459,106.159171000369,106.636631071783,105.359522425479,106.081535216399,325183.809695349,0.0,1.0
2015-03-25,133.68,137.14,133.51,136.42,542578,103.783516010891,106.469714136248,103.651535178143,105.910736491665,698876.1782978,0.0,1.0
2015-03-26,134.07,134.63,131.97,133.29,350928,104.086295568374,104.521055958605,102.455944105007,103.480736453409,452018.363254111,0.0,1.0
2015-03-27,135.41,136.59,132.9,133.66,423633,105.173196543952,106.089704718546,103.223674918331,103.813968318917,545425.511584859,0.06,1.0
2015-03-30,137.07,137.66,135.42,136.33,372662,106.462521603127,106.920775690424,105.18096356238,105.887762239398,479800.586824534,0.0,1.0
2015-03-31,136.51,137.95,135.48,135.69,556205,106.027568571116,107.146019224859,105.227565672953,105.390673059957,716111.343240631,0.0,1.0
2015-04-01,137.88,139.54,136.34,136.67,370417,107.091650095857,108.380975155033,105.895529257827,106.151840865976,476910.159795697,0.0,1.0
2015-04-02,137.86,139.23,137.24,138.09,297664,107.076116059,108.140197583741,106.594560916416,107.254757482861,383241.011631285,0.0,1.0
2015-04-06,138.04,138.87,136.65,137.04,273469,107.215922390718,107.860584920305,106.136306829119,106.439220547841,352090.061981951,0.0,1.0
2015-04-07,137.76,139.46,137.44,138.52,326076,106.998445874712,108.318839007603,106.749901284992,107.588739275299,419821.329111626,0.0,1.0
2015-04-08,140.71,140.85,137.65,137.65,373215,109.289716311199,109.398454569202,106.913008671996,106.913008671996,480512.571745222,0.0,1.0
2015-04-09,139.77,141.3985,139.69,140.46,249177,108.559616578895,109.824475530019,108.497480431464,109.09554085048,320814.225285048,0.0,1.0
2015-04-10,142.22,142.82,139.86,140.23,321282,110.462536093943,110.928557199669,108.629519744753,108.916899426618,413649.076471869,0.0,1.0
2015-04-13,141.62,144.21,141.52,141.71,334441,109.996514988217,112.008172761268,109.918844803929,110.066418154076,430591.227595471,0.0,1.0
2015-04-14,139.7,141.71,138.58,141.36,324212,108.505247449893,110.066418154076,107.635341385871,109.794572509069,417421.437805722,0.0,1.0
2015-04-15,138.23,141.16,138.14,140.18,300094,107.363495740864,109.639232140493,107.293592575005,108.878064334474,386369.625297245,0.0,1.0
2015-04-16,138.23,139.77,138.02,138.44,217250,107.363495740864,108.559616578895,107.20038835386,107.526603127868,279708.361699423,0.0,1.0
2015-04-17,134.89,138.11,134.69,138.11,283470,104.769311585656,107.270291519719,104.61397121708,107.270291519719,364966.302835143,0.0,1.0
2015-04-20,136.55,136.99,135.0,135.56,299746,106.058636644831,106.400385455697,104.854748788372,105.289701820383,385921.576920392,0.0,1.0
2015-04-21,136.78,137.134,135.52,136.88,284664,106.237278068693,106.512230521071,105.258633746668,106.31494825298,366503.572266072,0.0,1.0
2015-04-22,136.44,136.74,134.92,136.74,249814,105.973199442115,106.206209994978,104.792612640942,106.206209994978,321634.359813943,0.0,1.0
2015-04-23,137.85,138.92,135.565,136.14,248396,107.068349040571,107.899420012449,105.293585329597,105.740188889252,319808.6914278,0.0,1.0
2015-04-24,136.53,138.26,136.135,138.26,236124,106.043102607974,107.386796796151,105.736305380037,107.386796796151,304008.548667038,0.0,1.0
2015-04-27,133.6,137.18,133.235,136.71,273777,103.767366208344,106.547958805844,103.483870035694,106.182908939691,352486.610545376,0.0,1.0
2015-04-28,133.23,134.285,131.765,133.16,395903,103.47998652648,104.299406970715,102.342118326666,103.425617397479,509723.265923527,0.0,1.0
2015-04-29,131.62,133.13,130.95,132.28,278809,102.229496559448,103.402316342192,101.709106324721,102.742119775747,358965.287075049,0.0,1.0
2015-04-30,131.59,132.55,130.211,131.43,301316,102.206195504162,102.951829273324,101.135123662835,102.081923209302,387942.944597575,0.0,1.0
2015-05-01,133.38,133.78,131.82,131.92,236615,103.596491802912,103.907172540062,102.384836928024,102.462507112311,304640.708876909,0.0,1.0
2015-05-04,131.07,133.92,131.06,133.57,366377,101.802310545866,104.015910798065,101.794543527437,103.744065153058,471708.678639122,0.0,1.0
2015-05-05,126.75,131.48,126.48,131.48,671354,98.4469585846382,102.120758301446,98.2372490870615,102.120758301446,864365.143661007,0.0,1.0
2015-05-06,126.59,128.295,125.46,127.32,588668,98.3226862897779,99.6469629318829,97.4450132073271,98.889678635078,757907.304326239,0.0,1.0
2015-05-07,128.81,129.55,126.205,126.6,369954,100.046964380964,100.621723744693,98.0236560802703,98.3304533082067,476314.049455229,0.0,1.0
2015-05-08,129.78,130.95,128.73,129.81,276498,100.800365168555,101.709106324721,99.9848282335343,100.823666223841,355989.885354047,0.0,1.0
2015-05-11,129.55,130.92,129.115,129.85,318272,100.621723744693,101.685805269435,100.283858443042,100.854734297556,409773.715511156,0.0,1.0
2015-05-12,127.91,129.52,127.05,129.09,406261,99.3479327223753,100.598422689407,98.6799691375013,100.26444089697,523059.142611594,0.0,1.0
2015-05-13,126.54,128.38,125.529,127.38,360519,98.2838511976341,99.7129825885275,97.4986056344856,98.9362807456506,464166.530962089,0.0,1.0
2015-05-14,124.2,126.54,121.67,126.17,975419,96.4663688853023,98.2838511976341,94.5013132228239,97.9964715157697,1255847.41293666,0.0,1.0
2015-05-15,115.46,120.0,112.3,118.62,2584322,89.6779947785588,93.2042211452196,87.223616955068,92.1323726020496,3327302.52116812,0.0,1.0
2015-05-18,117.2,117.42,114.14,115.61,1273486,91.0294559851645,91.2003303905974,88.6527483459614,89.7945000549903,1639607.28518826,0.0,1.0
2015-05-19,117.88,118.8,117.48,118.04,718170,91.5576132383207,92.2721789337674,91.24693250117,91.681885533181,924640.525301146,0.0,1.0
2015-05-20,117.12,119.14,116.44,118.15,514550,90.9673198377344,92.5362575603455,90.4391625845781,91.7673227358975,662480.725028481,0.0,1.0
2015-05-21,117.23,118.17,116.85,117.0,401184,91.0527570404508,91.782856772755,90.7576103401576,90.8741156165891,516522.528791811,0.0,1.0
2015-05-22,116.99,117.64,116.59,116.75,251792,90.8663485981604,91.3712047960303,90.5556678610096,90.6799401558699,324181.025588128,0.0,1.0
2015-05-26,115.85,117.2,115.83,116.17,438023,89.9809084972808,91.0294559851645,89.9653744604232,90.2294530870014,563952.569466816,0.0,1.0
2015-05-27,115.5,116.94,114.96,116.47,512660,89.7090628522739,90.8275135060165,89.2896438571204,90.4624636398644,660047.358843846,0.0,1.0
2015-05-28,114.99,116.18,114.56,115.77,473555,89.3129449124067,90.2372201054301,88.9789631199697,89.9187723498506,609699.85373795,0.0,1.0
2015-05-29,116.01,116.53,114.91,115.38,594021,90.1051807921411,90.509065750437,89.2508087649766,89.6158586311287,764799.266858699,0.0,1.0
2015-06-01,115.92,117.11,115.63,116.41,428557,90.0352776262822,90.9595528193056,89.8100340918479,90.4158615292918,551765.13861827,0.0,1.0
2015-06-02,116.56,117.5,115.03,115.68,516181,90.5323668057233,91.2624665380275,89.3440129861218,89.8488691839917,664580.629921148,0.0,1.0
2015-06-03,117.19,117.91,116.15,116.6,511394,91.0216889667357,91.580914293607,90.2139190501438,90.5634348794384,658417.389748742,0.0,1.0
2015-06-04,113.22,116.12,112.96,114.18,876910,87.9381826505147,90.1906179948575,87.7362401713667,88.6838164196765,1129017.53490375,0.0,1.0
2015-06-05,110.97,114.19,110.63,113.6,763586,86.1906035040418,88.6915834381052,85.9265248774637,88.2333293508079,983113.413471185,0.0,1.0
2015-06-08,108.25,111.3,108.18,110.94,1183138,84.0779744914169,86.4469151121912,84.0236053624155,86.1673024487555,1523284.6565907,0.0,1.0
2015-06-09,107.64,110.46,107.64,108.45,1000015,83.604186367262,85.7944855641746,83.604186367262,84.2333148599922,1287514.64821564,0.0,1.0
2015-06-10,108.69,109.13,107.99,108.57,624732,84.4197233022827,84.7614721131485,83.8760320122689,84.3265190811374,804339.53611601,0.0,1.0
2015-06-11,107.3,110.08,107.26,109.07,689733,83.3401077406839,85.4993388638815,83.3090396669688,84.7148700025759,888028.02043741,0.0,1.0
2015-06-12,107.49,108.46,106.83,107.26,550906,83.4876810908305,84.241081878421,82.9750578745318,83.3090396669688,709288.905456302,0.0,1.0
2015-06-15,107.09,107.49,106.42,106.85,545184,83.1770003536797,83.4876810908305,82.6566101189523,82.9905919113893,701921.857144938,0.0,1.0
2015-06-16,106.78,108.06,106.7,107.48,364394,82.9362227823879,83.9304011412703,82.8740866349578,83.4799140724017,469155.575388259,0.0,1.0
2015-06-17,107.3,108.0,106.82,107.19,396900,83.3401077406839,83.8837990306977,82.967290856103,83.2546705379674,511006.898773305,0.0,1.0
2015-06-18,107.87,108.52,106.97,107.41,375508,83.7828277911237,84.2876839889936,83.0837961325345,83.4255449434003,483464.79855018,0.0,1.0
2015-06-19,108.33,109.2503,107.51,107.51,475678,84.140110638847,84.8549093448465,83.503215127688,83.503215127688,612433.206335823,0.0,1.0
2015-06-22,108.99,109.66,108.59,108.66,390222,84.6527338551457,85.1731240898732,84.342053117995,84.3964222469964,502409.004920929,0.0,1.0
2015-06-23,109.45,110.66,109.06,109.35,345294,85.0100167028691,85.94982593275,84.7071029841471,84.9323465185814,444564.414474753,0.0,1.0
2015-06-24,109.5,110.79,108.93,109.32,285347,85.0488517950129,86.050797172324,84.6061317445731,84.9090454632951,367382.931580414,0.0,1.0
2015-06-25,107.7,110.256,107.08,109.56,533210,83.6507884778346,85.6360383882278,83.169233335251,85.0954539055855,686505.387994241,0.0,1.0
2015-06-26,108.19,108.785,107.6,107.99,824508,84.0779744914169,84.5403683801533,83.619466265611,83.9225479741945,1060961.8162139,0.06,1.0
2015-06-29,105.06,108.014,104.87,107.12,596597,81.6455494968875,83.9411991562612,81.4978943055263,83.2464426242774,767690.109335224,0.0,1.0
2015-06-30,105.19,105.87,105.14,105.66,1090770,81.746576733082,82.2750268916379,81.7077201037764,82.1118290485544,1403582.88854886,0.0,1.0
2015-07-01,106.39,106.53,103.991,105.3,470991,82.6791358364159,82.7879343984716,80.8147947623341,81.8320613175543,606062.605554347,0.0,1.0
2015-07-02,106.29,108.43,106.02,106.75,400650,82.6014225778048,84.2644863120837,82.3915967795546,82.9589035674161,515549.093115047,0.0,1.0
2015-07-06,105.88,107.0,105.02,105.77,546960,82.282798217499,83.153186713944,81.614464193443,82.1973136330267,703818.125471624,0.0,1.0
2015-07-07,104.63,105.41,103.01,104.25,804741,81.3113824848595,81.9175459020265,80.0524276953586,81.0160721021371,1035526.00210282,0.0,1.0
2015-07-08,101.29,103.95,100.81,103.6,611885,78.7157596472466,80.7829323263036,78.3427360059131,80.5109359211645,787362.428155998,0.0,1.0
2015-07-09,101.0,102.724,100.94,102.4,705084,78.4903911972743,79.8301677757307,78.4437632421076,79.5783768178305,907289.196979732,0.0,1.0
2015-07-10,102.1,103.08,101.74,102.13,370185,79.3452370419971,80.1068269763864,79.0654693109969,79.3685510195804,476347.288243588,0.0,1.0
2015-07-13,104.2,104.61,102.24,102.86,428124,80.9772154728315,81.2958398331372,79.4540356040527,79.9358578074419,550902.133884403,0.0,1.0
2015-07-14,103.5,104.37,103.11,103.75,362130,80.4332226625533,81.1093280124705,80.1301409539698,80.6275058090812,465982.261549362,0.0,1.0
2015-07-15,106.33,108.7,102.51,103.81,937652,82.6325078812492,84.4743121103338,79.6638614023028,80.6741337642479,1206553.44629355,0.0,1.0
2015-07-16,105.44,106.532,103.34,106.06,724213,81.9408598796099,82.7894886636438,80.3088814487755,82.4226820829991,931904.044358236,0.0,1.0
2015-07-17,104.28,105.83,104.15,104.93,432622,81.0393860797204,82.2439415881934,80.9383588435259,81.544522260693,556690.07802725,0.0,1.0
2015-07-20,103.6,104.842,103.38,104.37,296993,80.5109359211645,81.4761345931151,80.3399667522199,81.1093280124705,382165.161141937,0.0,1.0
2015-07-21,102.89,105.04,102.53,103.71,291498,79.9591717850252,81.6300068451652,79.6794040540251,80.5964205056368,375094.295631723,0.0,1.0
2015-07-22,102.71,104.17,102.12,102.97,282388,79.8192879195251,80.9539014952481,79.3607796937193,80.0213423919142,363371.714230805,0.0,1.0
2015-07-23,100.39,103.62,100.32,103.15,301166,78.0163403197462,80.5264785728867,77.9619410387184,80.1612262574143,387534.901228219,0.0,1.0
2015-07-24,99.11,101.41,98.89,100.11,520454,77.0216106095233,78.80901555758,76.8506414405787,77.7987431956349,669710.689399971,0.0,1.0
2015-07-27,99.2,99.97,98.11,98.68,279907,77.0915525422733,77.6899446335793,76.2444780234117,76.6874435974953,360179.20880208,0.0,1.0
2015-07-28,99.0,100.0,98.75,99.5,473977,76.936126025051,77.7132586111626,76.7418428785231,77.3246923181068,609904.935747886,0.0,1.0
2015-07-29,100.16,100.17,98.75,98.76,763495,77.8375998249405,77.8453711508016,76.7418428785231,76.7496142043842,982451.40358885,0.0,1.0
2015-07-30,101.71,102.07,99.08,99.78,384002,79.0421553334135,79.3219230644137,76.9982966319399,77.5422894422181,494126.751165267,0.0,1.0
2015-07-31,101.88,102.55,100.89,101.69,341880,79.1742678730525,79.6949467057473,78.404906612802,79.0266126816913,439924.93187114,0.0,1.0
2015-08-03,100.71,102.17,100.03,101.7,443198,78.2650227473019,79.3996363230249,77.736572588746,79.0343840075524,570299.081418701,0.0,1.0
2015-08-04,100.29,101.37,99.38,100.5,470830,77.938627061135,78.7779302541356,77.2314364077734,78.1018249042185,605855.433698634,0.0,1.0
2015-08-05,100.75,102.22,100.35,100.75,427327,78.2961080507464,79.4384929523304,77.9852550163017,78.2961080507464,549876.568859537,0.0,1.0
2015-08-06,100.29,101.01,98.8334,101.01,375378,77.938627061135,78.4981625231354,76.8066557362048,78.4981625231354,483029.545676626,0.0,1.0
2015-08-07,97.67,99.93,97.14,99.46,595620,75.9025396855226,77.6588593301348,75.4906594148834,77.2936070146624,766432.923602107,0.0,1.0
2015-08-10,98.23,99.33,95.55,97.02,554036,76.3377339337451,77.1925797784678,74.2550186029659,75.39740350455,712923.392869307,0.0,1.0
2015-08-11,96.87,97.5799,95.88,96.97,718533,75.2808336166333,75.8325200395139,74.5114723563827,75.3585468752444,924595.124231208,0.0,1.0
2015-08-12,94.8,96.206,93.72,95.7,1047681,73.6721691633822,74.7648175794551,72.8328659703816,74.3715884908826,1348136.75133874,0.0,1.0
2015-08-13,97.03,103.09,95.53,101.65,2020287,75.4051748304111,80.1145983022476,74.2394759512437,78.9955273782468,2599668.36561118,0.0,1.0
2015-08-14,97.08,98.51,96.52,97.05,828685,75.4440314597167,76.5553310578563,75.0088372114942,75.4207174821333,1066336.70342704,0.0,1.0
2015-08-17,96.98,97.14,95.0,96.85,668767,75.3663182011055,75.4906594148834,73.8275956806045,75.265290964911,860557.145526696,0.0,1.0
2015-08-18,97.72,97.81,95.93,96.89,584828,75.9413963148281,76.0113382475782,74.5503289856883,75.2963762683555,752545.975360756,0.0,1.0
2015-08-19,96.7,97.885,95.75,97.21,517277,75.1487210769943,76.0696231915366,74.4104451201882,75.5450586959112,665622.583899344,0.0,1.0
2015-08-20,94.89,96.64,94.76,96.1,434791,73.7421110961322,75.1020931218276,73.6410838599377,74.6824415253273,559481.107561673,0.0,1.0
2015-08-21,92.5,95.72,91.51,93.62,788320,71.8847642153254,74.3871311426049,71.1154029550749,72.7551527117705,1014395.75960178,0.0,1.0
2015-08-24,91.23,92.85,89.37,89.37,960838,70.8978058309637,72.1567606204645,69.4523392207961,69.4523392207961,1236388.76707968,0.0,1.0
2015-08-25,90.67,93.64,90.62,92.07,860536,70.4626115827412,72.7706953634927,70.4237549534356,71.5505972032974,1107321.98775203,0.0,1.0
2015-08-26,94.48,94.61,91.54,92.59,582541,73.4234867358265,73.524513972021,71.1387169326583,71.9547061480755,749603.105584256,0.0,1.0
2015-08-27,94.41,95.75,93.14,94.53,497139,73.3690874547986,74.4104451201882,72.3821290704369,73.462343365132,639709.373772922,0.0,1.0
2015-08-28,92.74,94.74,92.25,94.46,939872,72.0712760359922,73.6255412082155,71.6904810687975,73.4079440841042,1209410.10169531,0.0,1.0
2015-08-31,92.51,93.8,91.6,92.67,608263,71.8925355411866,72.8950365772706,71.185344887825,72.0168767549644,782701.704793305,0.0,1.0
2015-09-01,89.97,92.33,89.54,90.84,544584,69.918618772463,71.7526516756865,69.584451760435,70.5947241223801,700760.732122712,0.0,1.0
2015-09-02,91.9,91.97,90.12,90.82,475364,71.4184846636585,71.4728839446863,70.0351886603798,70.5791814706579,611689.70198313,0.0,1.0
2015-09-03,92.91,93.97,91.87,92.2,411380,72.2033885756312,73.0271491169095,71.3951706860751,71.651624439492,529356.260890223,0.0,1.0
2015-09-04,92.85,93.38,92.08,92.08,380125,72.1567606204645,72.5686408911037,71.5583685291586,71.5583685291586,489137.898465886,0.0,1.0
2015-09-08,92.85,94.0,92.34,93.82,422686,72.1567606204645,73.0504630944929,71.7604230015476,72.9105792289928,543904.614931803,0.0,1.0
2015-09-09,92.33,94.2,92.23,93.42,635564,71.7526516756865,73.2058896117152,71.6749384170753,72.5997261945481,817832.132326398,0.0,1.0
2015-09-10,92.6,93.71,91.33,92.04,482045,71.9624774739366,72.8250946445205,70.9755190895748,71.5272832257141,620286.690604375,0.0,1.0
2015-09-11,92.24,93.02,91.49,91.92,252584,71.6827097429364,72.2888731601035,71.0998603033527,71.4340273153807,325020.472071312,0.0,1.0
2015-09-14,91.76,92.82,91.1016,92.25,296271,71.3096861016028,72.1334466428812,70.7980220069069,71.6904810687975,381236.104745509,0.0,1.0
2015-09-15,92.01,92.99,91.42,92.1,500930,71.5039692481307,72.2655591825201,71.0454610223249,71.5739111808808,644587.563245028,0.0,1.0
2015-09-16,93.45,94.245,92.0,92.27,488287,72.6230401721315,73.2408605780902,71.4961979222696,71.7060237205198,628318.78205383,0.0,1.0
2015-09-17,92.3,94.35,92.16,93.46,251972,71.7293376981031,73.3224594996319,71.6205391360475,72.6308114979926,324232.961663259,0.0,1.0
2015-09-18,89.87,92.48,89.35,91.55,740307,69.8409055138519,71.8692215636032,69.4367965690738,71.1464882585194,952613.509239288,0.0,1.0
2015-09-21,90.06,91.725,89.85,90.48,312928,69.9885607052131,71.2824864610889,69.8253628621296,70.31495639138,402670.027730701,0.0,1.0
2015-09-22,90.06,90.75,88.66,89.39,466105,69.9885607052131,70.5247821896301,68.9005750846568,69.4678818725183,599775.390107048,0.0,1.0
2015-09-23,90.44,91.3,90.19,90.44,296325,70.2838710879355,70.9522051119915,70.0895879414076,70.2838710879355,381305.590957984,0.0,1.0
2015-09-24,90.07,90.43,89.45,89.94,573951,69.9963320310742,70.2760997620744,69.514509827685,69.8953047948797,738549.65067384,0.0,1.0
2015-09-25,89.75,90.97,89.63,90.73,339246,69.7476496035185,70.6957513585747,69.6543936931851,70.5092395379079,436535.548840402,0.0,1.0
2015-09-28,87.14,90.02,87.02,89.16,318483,67.7737328347949,70.0136725933927,67.68040201152,69.3448016932559,409489.155446841,0.07,1.0
2015-09-29,87.0,88.73,86.49,87.0,510943,67.6648468743075,69.0103662431875,67.2681908753892,67.6648468743075,656944.381808371,0.0,1.0
2015-09-30,87.39,88.59,86.85,88.05,675166,67.968172049951,68.9014802827001,67.5481833452139,68.481491577963,868093.917497705,0.0,1.0
2015-10-01,88.16,89.1,86.438,87.14,517712,68.5670448326317,69.2981362816184,67.2277475186367,67.7737328347949,665647.615868648,0.0,1.0
2015-10-02,90.13,90.23,85.61,87.59,485513,70.0992258480614,70.1770015341238,66.5837648380399,68.1237234220758,624247.788197367,0.0,1.0
2015-10-05,91.94,92.31,90.35,90.4,380294,71.5069657657912,71.7947358042222,70.2703323573987,70.3092202004299,488962.578478289,0.0,1.0
2015-10-06,90.53,92.12,90.01,91.66,720386,70.4103285923111,71.6469620007036,70.0058950247865,71.2891938448164,926235.481126866,0.0,1.0
2015-10-07,91.48,92.09,90.34,91.04,312639,71.1491976099041,71.6236292948849,70.2625547887925,70.8069845912294,401975.239085743,0.0,1.0
2015-10-08,93.77,94.03,90.82,91.88,353300,72.9302608207336,73.1324776044958,70.6358780818921,71.4603003541538,454255.073644021,0.0,1.0
2015-10-09,91.25,94.11,91.14,93.71,463713,70.9703135319605,73.1946981533458,70.8847602772918,72.8835954090961,596218.46296261,0.0,1.0
2015-10-12,90.91,91.78,90.18,91.4,247614,70.7058761993483,71.3825246680913,70.1381136910926,71.0869770610541,318369.419205465,0.0,1.0
2015-10-13,89.46,91.07,89.3,90.59,308718,69.5781287514431,70.8303172970481,69.4536876537433,70.4569940039485,396933.817790079,0.0,1.0
2015-10-14,88.73,90.11,87.55,89.52,337565,69.0103662431875,70.0836707108489,68.0926131476509,69.6247941630806,434023.815269301,0.0,1.0
2015-10-15,90.75,90.96,88.27,88.97,350903,70.5814351016484,70.7447640423795,68.6525980873003,69.1970278897373,451173.133617062,0.0,1.0
2015-10-16,92.71,92.8,90.51,91.01,496800,72.1058385484719,72.175836665928,70.3947734550986,70.7836518854107,638760.035625105,0.0,1.0
2015-10-19,93.3,93.52,92.24,92.59,426871,72.5647150962402,72.7358216055775,71.7402928239785,72.012507725197,548848.90331587,0.0,1.0
2015-10-20,93.46,93.91,92.86,92.87,406437,72.68915619394,73.0391467812209,72.2225020775655,72.2302796461718,522575.91102931,0.0,1.0
2015-10-21,92.11,94.12,91.88,93.86,420046,71.6391844320973,73.202475721952,71.4603003541538,73.0002589381897,540073.667319209,0.0,1.0
2015-10-22,91.29,92.83,90.6535,92.28,283050,71.0014238063855,72.1991693717468,70.5063815645981,71.7714030984035,363931.215949449,0.0,1.0
2015-10-23,88.58,91.99,87.25,91.14,637196,68.8937027140938,71.5458536088224,67.8592860894636,70.8847602772918,819274.033132397,0.0,1.0
2015-10-26,88.47,88.865,87.1,88.5,371167,68.8081494594252,69.1153634193717,67.74262256037,68.8314821652439,477227.548596746,0.0,1.0
2015-10-27,88.12,88.32,86.12,88.21,310269,68.5359345582067,68.6914859303315,66.9804208369582,68.6059326756629,398928.014278112,0.0,1.0
2015-10-28,89.16,89.89,87.02,88.2,390762,69.3448016932559,69.9125642015116,67.68040201152,68.5981551070566,502421.797586428,0.0,1.0
2015-10-29,88.81,89.41,87.51,88.43,344496,69.0725867920374,69.5392409084119,68.0615028732259,68.7770391850002,442935.340645544,0.0,1.0
2015-10-30,89.48,90.31,88.53,89.01,344243,69.5936838886556,70.2392220829737,68.8548148710626,69.2281381641622,442610.046182957,0.0,1.0
2015-11-02,88.54,89.36,86.61,89.14,372631,68.8625924396689,69.5003530653807,67.3615216986641,69.3292465560434,479109.884933612,0.0,1.0
2015-11-03,89.86,91.22,88.256,88.71,376410,69.8892314956928,70.9469808261418,68.6417094912516,68.994811105975,483968.729890592,0.0,1.0
2015-11-04,88.91,89.86,88.34,89.86,238280,69.1503624780998,69.8892314956928,68.707041067544,69.8892314956928,306368.239309078,0.0,1.0
2015-11-05,89.55,89.99,88.15,89.19,295691,69.6481268688993,69.990339887574,68.5592672640254,69.3681343990746,380184.367339016,0.0,1.0
2015-11-06,89.33,89.9,87.4,89.45,364089,69.477020359562,69.9203417701178,67.9759496185572,69.5703511828369,468127.018137498,0.0,1.0
2015-11-09,87.0,89.49,84.85,88.88,611583,67.6648468743075,69.6014614572619,65.9926696239655,69.1270297722811,786342.147479286,0.0,1.0
2015-11-10,89.14,89.46,85.89,86.86,952029,69.3292465560434,69.5781287514431,66.8015367590147,67.5559609138202,1224070.20522571,0.0,1.0
2015-11-11,81.9,87.36,81.66,87.08,1362094,63.698286885124,67.9448393441323,63.5116252385742,67.7270674231575,1751310.81313354,0.0,1.0
2015-11-12,84.96,85.81,82.225,82.36,821791,66.0782228786341,66.7393162101647,63.9510578648269,64.0560550410111,1056616.84467873,0.0,1.0
2015-11-13,77.51,80.94,76.3,79.99,2238193,60.2839342669837,62.9516402989247,59.3428484656283,62.2127712813317,2877754.10711727,0.0,1.0
2015-11-16,72.52,73.37,68.055,68.06,3468368,56.4029275324688,57.0640208639994,52.9302431497816,52.9341319340847,4459450.21586348,0.0,1.0
2015-11-17,73.16,74.78,71.56,73.0,1647418,56.9006919232683,58.1606580374795,55.6562809462695,56.7762508255684,2118165.82199968,0.0,1.0
2015-11-18,75.49,75.52,72.84,72.84,1023792,58.7128654085227,58.7361981143414,56.6518097278685,56.6518097278685,1316339.40095149,0.0,1.0
2015-11-19,74.45,76.54,74.29,75.31,754472,57.9039982734735,59.5295101121782,57.7795571757737,58.5728691736104,970061.516904478,0.0,1.0
2015-11-20,75.54,76.3,73.98,75.25,1140704,58.7517532515539,59.3428484656283,57.5384525489801,58.5262037619729,1466658.87213708,0.0,1.0
2015-11-23,77.7,79.52,74.78,75.27,1239267,60.4317080705023,61.8472255568383,58.1606580374795,58.5417588991854,1593386.13741751,0.0,1.0
2015-11-24,79.0,79.45,76.52,77.33,576093,61.4427919893137,61.7927825765947,59.5139549749657,60.1439380320713,740710.920296647,0.0,1.0
2015-11-25,79.54,80.4,78.57,79.23,485915,61.8627806940508,62.5316515941877,61.1083565392453,61.6216760672573,624764.659240687,0.0,1.0
2015-11-27,78.86,79.96,77.5,79.79,273762,61.3339060288264,62.189438575513,60.2761566983774,62.0572199092069,351989.180500805,0.0,1.0
2015-11-30,75.0,79.215,74.57,78.54,729133,58.3317645468168,61.610009714348,57.9973290967484,61.0850238334266,937481.926440098,0.0,1.0
2015-12-01,74.93,75.685,74.31,75.04,470236,58.2773215665732,58.8645279963444,57.7951123129861,58.3628748212418,604605.402802349,0.0,1.0
2015-12-02,73.19,75.86,73.15,75.4,585272,56.924024629087,59.0006354469537,56.892914354662,58.6428672910665,752512.809119116,0.0,1.0
2015-12-03,72.58,74.155,71.65,73.53,734770,56.4495929441062,57.6745599995894,55.7262790637257,57.1884619616992,944729.692786351,0.0,1.0
2015-12-04,73.75,74.155,72.43,72.57,389039,57.3595684710366,57.6745599995894,56.3329294150126,56.4418153755,500206.452293791,0.0,1.0
2015-12-07,72.58,73.85,71.9604,73.66,558617,56.4495929441062,57.437344157099,55.9676947932635,57.2895703535804,718241.173149738,0.0,1.0
2015-12-08,71.86,73.13,71.365,72.0,538272,55.8896080044568,56.8773592174495,55.5046183584478,55.9984939649442,692082.612512071,0.0,1.0
2015-12-09,72.48,73.81,71.5,71.66,442613,56.3718172580438,57.406233882674,55.6096155346321,55.7340566323319,569089.161932639,0.0,1.0
2015-12-10,72.46,74.31,72.38,72.83,487722,56.3562621208313,57.7951123129861,56.2940415719814,56.6440321592623,627088.007437898,0.0,1.0
2015-12-11,70.66,71.7676,69.7,71.71,666840,54.9562997717077,55.8177432705351,54.2096531855085,55.7729444753631,857388.772456211,0.0,1.0
2015-12-14,68.88,71.55,68.35,70.62,509600,53.5718925597966,55.6485033776633,53.1596814236658,54.9251894972828,655217.621084045,0.0,1.0
2015-12-15,68.82,69.91,68.48,69.52,475294,53.5252271481591,54.3729821262395,53.2607898155469,54.0696569505961,611108.720556359,0.0,1.0
2015-12-16,68.74,70.12,68.18,69.26,665604,53.4630065993092,54.5363110669706,53.0274627573596,53.8674401668338,855799.586860332,0.0,1.0
2015-12-17,67.82,69.43,66.69,68.99,496454,52.7474702875349,53.9996588331399,51.8686050350295,53.6574458144653,638315.166518169,0.0,1.0
2015-12-18,67.62,68.45,67.24,67.89,855107,52.5919189154101,53.2374571097282,52.2963713083729,52.8019132677786,1099452.85383107,0.0,1.0
2015-12-21,65.87,68.21,65.63,68.07,548769,51.2308444093177,53.0507954631784,51.0441827627679,52.941909502691,705579.118337265,0.0,1.0
2015-12-22,67.23,68.04,65.14,66.17,470129,52.2885937397666,52.9185767968723,50.663081901062,51.4641714675049,604467.827673904,0.0,1.0
2015-12-23,68.05,68.35,66.83,67.73,293063,52.9263543654785,53.1596814236658,51.9774909955169,52.6774721700787,376805.419324477,0.0,1.0
2015-12-24,67.43,68.02,66.9,67.92,142022,52.4441451118915,52.9030216596598,52.0319339757606,52.8252459735973,182604.625160122,0.0,1.0
2015-12-28,66.47,67.42,65.75,67.03,369380,51.6974985256922,52.4363675432852,51.1375135860428,52.1330423676418,474929.915376815,0.0,1.0
2015-12-29,67.85,68.63,66.59,66.59,390032,52.8252459735973,53.4325221984965,51.8442613026064,51.8442613026064,500966.360160952,0.07,1.0
2015-12-30,67.91,68.38,67.3,67.92,304649,52.8719595293588,53.2378823828237,52.3970383791172,52.8797451219857,391298.407968253,0.0,1.0
2015-12-31,65.71,68.0,65.47,67.54,611368,51.1591291514382,52.942029863001,50.9722749283923,52.5838926021631,785255.573078312,0.0,1.0
2016-01-04,65.95,66.99,64.16,65.1,799917,51.3459833744841,52.1556850076829,49.9523622942668,50.6842080011966,1027432.38483219,0.0,1.0
2016-01-05,65.51,66.72,64.42,65.87,656125,51.0034172989,51.9454740067563,50.1547877025666,51.2836986334688,842742.526409638,0.0,1.0
2016-01-06,64.61,65.43,63.69,64.93,995582,50.3027139624779,50.9411325578847,49.586439440802,50.5518529265391,1278749.15591992,0.0,1.0
2016-01-07,64.6,67.99,64.03,64.24,675966,50.294928369851,52.9342442703741,49.851149590117,50.0146470352821,868226.777835042,0.0,1.0
2016-01-08,61.24,65.2,60.66,64.39,799371,47.6789692472086,50.7620639274657,47.2274048748477,50.1314309246858,1026731.08947014,0.0,1.0
2016-01-11,62.43,63.05,61.58,61.85,471542,48.6054547698111,49.0881615126796,47.9436793965236,48.1538903974502,605659.739208617,0.0,1.0
2016-01-12,62.04,64.33,61.31,63.39,413557,48.3018166573615,50.0847173689243,47.7334683955969,49.3528716619946,531182.428644528,0.0,1.0
2016-01-13,61.8,63.55,61.1,62.52,883702,48.1149624343156,49.4774411440252,47.5699709504318,48.6755251034533,1135047.82788836,0.0,1.0
2016-01-14,63.22,64.45,60.87,62.26,921695,49.2205165873371,50.1781444804473,47.3909023200128,48.4730996951536,1183846.9390423,0.0,1.0
2016-01-15,62.37,63.4,61.34,61.99,533619,48.5587412140496,49.3606572546215,47.7568251734777,48.262888694227,685392.911716799,0.0,1.0
2016-01-19,63.12,63.81,62.07,62.5,783411,49.142660661068,49.6798665523249,48.3251734352422,48.6599539181995,1006231.68657969,0.0,1.0
2016-01-20,65.07,65.95,62.09,62.09,1021681,50.6608512233158,51.3459833744841,48.3407446204961,48.3407446204961,1312271.33111027,0.0,1.0
2016-01-21,67.19,67.86,64.66,64.97,1604884,52.3113968602212,52.8330315662242,50.3416419256124,50.5829952970467,2061351.10955139,0.0,1.0
2016-01-22,67.56,69.6,66.7,67.59,860693,52.5994637874169,54.1877246833069,51.9299028215025,52.6228205652976,1105494.52205462,0.0,1.0
2016-01-25,66.84,68.92,66.75,67.7,619373,52.0389011182792,53.6583043846769,51.968830784637,52.7084620841937,795537.385117039,0.0,1.0
2016-01-26,68.09,68.53,66.52,66.86,509505,53.0121001966432,53.3546662722273,51.789762154218,52.0544723035331,654420.317650361,0.0,1.0
2016-01-27,69.07,69.73,67.39,67.89,626896,53.7750882740806,54.2889373874568,52.4671087127594,52.856388344105,805200.104913083,0.0,1.0
2016-01-28,69.08,69.94,68.61,69.1,631177,53.7828738667075,54.4524348326219,53.4169510132426,53.7984450519613,810698.722944037,0.0,1.0
2016-01-29,70.41,70.88,68.84,69.22,637991,54.8183576860868,55.1842805395516,53.5960196436616,53.8918721634843,819450.786308419,0.0,1.0
2016-02-01,70.12,70.59,68.66,70.04,703175,54.5925754999063,54.9584983533712,53.4558789763772,54.530290758891,903174.663376792,0.0,1.0
2016-02-02,69.67,71.88,68.77,70.6,580398,54.2422238316953,55.9628398022428,53.5415204952732,54.9662839459981,745476.969850412,0.0,1.0
2016-02-03,70.9,71.3,68.275,69.6,607174,55.1998517248055,55.5112754298819,53.1561336602411,54.1877246833069,779868.699912739,0.0,1.0
2016-02-04,69.63,71.36,68.55,68.79,529472,54.2110814611877,55.5579889856434,53.3702374574812,53.5570916805271,680066.406467005,0.0,1.0
2016-02-05,69.68,70.64,68.555,69.72,530316,54.2500094243222,54.9974263165058,53.3741302537946,54.2811517948299,681150.460103569,0.0,1.0
2016-02-08,68.4,68.95,66.14,68.27,755366,53.2534535680775,53.6816611625576,51.4939096343954,53.1522408639276,970210.022791302,0.0,1.0
2016-02-09,68.94,69.66,67.325,68.27,584317,53.6738755699307,54.2344382390684,52.4165023606845,53.1522408639276,750510.626487485,0.0,1.0
2016-02-10,67.97,69.74,67.8,69.48,434666,52.9186730851203,54.2967229800837,52.7863180104628,54.094297571784,558295.329372257,0.0,1.0
2016-02-11,66.56,67.58,66.03,66.89,451725,51.8209045247257,52.6150349726707,51.4082681154994,52.0778290814138,580206.313952972,0.0,1.0
2016-02-12,67.44,67.69,65.24,66.87,507629,52.5060366758939,52.7006764915667,50.7932062979733,52.06225789616,652010.738714115,0.0,1.0
2016-02-16,71.28,71.49,67.705,68.38,654018,55.4957042446281,55.6592016897933,52.7123548805071,53.2378823828237,840036.245589452,0.0,1.0
2016-02-17,73.35,73.99,71.545,71.94,771933,57.1073219183989,57.6055998465212,55.7020224492413,56.0095533580043,991489.070891935,0.0,1.0
2016-02-18,74.11,74.58,71.49,72.85,585152,57.6990269580442,58.0649498115091,55.6592016897933,56.7180422870533,751583.120310387,0.0,1.0
2016-02-19,71.82,73.69,70.21,72.75,930804,55.9161262464814,57.3720320677139,54.6626458335485,56.6401863607842,1195546.75488999,0.0,1.0
2016-02-22,72.45,74.42,71.59,72.39,977631,56.4066185819768,57.9403803294785,55.7370576160624,56.3599050262153,1255692.46536313,0.0,1.0
2016-02-23,78.37,80.32,75.0,77.06,2638934,61.0156894171087,62.5338799793565,58.3919447018394,59.9957767829832,3389509.47790176,0.0,1.0
2016-02-24,80.29,80.4289,77.62,77.81,1300347,62.5105232014758,62.6186650830636,60.4317699700903,60.5796962300016,1670196.55704202,0.0,1.0
2016-02-25,82.22,82.48,80.125,81.04,636121,64.0131425784698,64.2155679867695,62.3820609231317,63.0944426484942,817048.913914613,0.0,1.0
2016-02-26,85.29,86.62,82.74,83.48,1083514,66.4033195149317,67.438803334311,64.4179933950692,64.9941272494607,1391691.10422589,0.0,1.0
2016-02-29,83.69,84.98,82.85,82.85,765456,65.1576246946258,66.1619661434975,64.5036349139652,64.5036349139652,983169.858327935,0.0,1.0
2016-03-01,84.02,85.01,83.69,83.69,595549,65.4145492513139,66.1853229213782,65.1576246946258,65.1576246946258,764937.273935201,0.0,1.0
2016-03-02,84.12,84.6,83.01,83.6,664017,65.492405177583,65.8661136236748,64.6282043959958,65.0875543609836,852879.198565745,0.0,1.0
2016-03-03,84.54,86.48,83.53,84.03,658957,65.8194000679133,67.3298050375342,65.0330552125952,65.4223348439408,846380.014441328,0.0,1.0
2016-03-04,84.11,85.88,83.9,84.48,550117,65.4846195849561,66.8626694799195,65.321122139791,65.7726865121519,706583.334579373,0.0,1.0
2016-03-07,87.32,87.34,83.52,83.79,704759,67.9837948181948,67.9993660034487,65.0252696199683,65.2354806208949,905209.190580957,0.0,1.0
2016-03-08,86.0,88.42,85.78,86.69,541759,66.9560965914425,68.8402100071552,66.7848135536504,67.4933024826994,695848.120960425,0.0,1.0
2016-03-09,87.33,87.61,86.194,86.26,490744,67.9915804108217,68.2095770043753,67.1071370884046,67.1585219997422,630323.24386416,0.0,1.0
2016-03-10,86.99,88.58,86.36,88.0,554332,67.7268702615067,68.9647794891857,67.2363779260113,68.5132151168248,711997.180643487,0.0,1.0
2016-03-11,86.99,88.2399,86.35,87.46,476893,67.7268702615067,68.6999914839445,67.2285923333844,68.0927931149716,612532.690641375,0.0,1.0
2016-03-14,84.68,86.82,84.66,85.79,690789,65.9283983646901,67.5945151868492,65.9128271794363,66.7925991462773,887265.790933111,0.0,1.0
2016-03-15,83.65,85.36,82.28,84.54,531813,65.1264823241182,66.4578186633201,64.0598561342312,65.8194000679133,683073.242442353,0.0,1.0
2016-03-16,83.33,84.29,82.33,83.5,536771,64.877343360057,65.6247602522405,64.0987840973658,65.0096984347145,689441.415345289,0.0,1.0
2016-03-17,85.64,85.67,82.78,83.19,611262,66.6758152568736,66.6991720347544,64.4491357655768,64.7683450632802,785119.424161872,0.0,1.0
2016-03-18,87.74,87.92,85.83,85.83,705966,68.3107897085251,68.4509303758095,66.8237415167849,66.8237415167849,906759.490035141,0.0,1.0
2016-03-21,85.78,88.46,85.78,87.72,343045,66.7848135536504,68.8713523776628,66.7848135536504,68.2952185232713,440615.141889418,0.0,1.0
2016-03-22,83.7,86.76,83.7,85.67,358248,65.1654102872527,67.5478016310878,65.1654102872527,66.6991720347544,460142.236008688,0.0,1.0
2016-03-23,82.67,83.82,81.5,83.56,453383,64.3634942466808,65.2588373987757,63.4525799093321,65.056411990476,582335.888513898,0.0,1.0
2016-03-24,81.67,83.85,80.94,82.76,478163,63.5849349839896,65.2821941766564,63.016586722225,64.433564580323,614163.908791178,0.0,1.0
2016-03-28,84.15,85.42,81.78,81.78,372748,65.5157619554638,66.5045322190816,63.6705765028856,63.6705765028856,478766.380238735,0.0,1.0
2016-03-29,83.91,86.08,83.07,84.37,273081,65.3834068808062,67.0742898855893,64.728871524116,65.7418429094699,350459.356634208,0.07,1.0
2016-03-30,84.53,85.21,83.55,83.81,310234,65.8665163107443,66.3963782661602,65.102891727939,65.3054860050098,398139.775546658,0.0,1.0
2016-03-31,84.91,85.8,83.93,84.41,290263,66.1626156387708,66.8561114333593,65.3989910559655,65.7730112597885,372509.930147887,0.0,1.0
2016-04-01,84.06,85.12,83.06,84.81,398510,65.5002881945009,66.3262494779434,64.7210794365364,66.0846947629744,511429.056625317,0.0,1.0
2016-04-04,81.23,84.45,80.71,84.12,458919,63.2951274094612,65.8041796101071,62.8899388553196,65.5470407199788,588955.135975092,0.0,1.0
2016-04-05,80.43,81.22,79.94,80.72,487077,62.6717604030896,63.2873353218816,62.2899481116869,62.8977309428993,625091.793465382,0.0,1.0
2016-04-06,80.12,81.15,79.46,80.6,392307,62.4302056881206,63.2327907088241,61.9159279078639,62.8042258919435,503468.417147645,0.0,1.0
2016-04-07,76.2,81.03,75.74,80.04,676800,59.3757073568995,63.1392856578683,59.0172713282358,62.3678689874834,868573.399724008,0.0,1.0
2016-04-08,74.28,75.45,73.34,74.35,750267,57.8796265416075,58.7913007884261,57.1471703091208,57.934171154665,962857.504271178,0.0,1.0
2016-04-11,73.03,74.83,73.0,74.69,632713,56.9056155941518,58.308191358488,56.8822393314129,58.199102132373,811994.21019441,0.0,1.0
2016-04-12,73.12,73.555,71.31,73.03,676409,56.9757443823686,57.3147001920832,55.5653765304528,56.9056155941518,868071.608649405,0.0,1.0
2016-04-13,74.7,75.08,72.65,73.35,645990,58.2068942199526,58.5029935479792,56.6095162661253,57.1549623967005,829033.289727708,0.0,1.0
2016-04-14,71.86,74.8,71.38,74.8,504967,55.9939413473333,58.2848150957491,55.6199211435103,58.2848150957491,648050.980996503,0.0,1.0
2016-04-15,71.43,72.59,71.03,72.06,628937,55.6588815814085,56.5627637406474,55.3471980782227,56.1497830989262,807148.268768054,0.0,1.0
2016-04-18,72.99,73.23,71.085,71.38,585140,56.8744472438332,57.0614573457447,55.3900545599108,55.6199211435103,750941.25164673,0.0,1.0
2016-04-19,72.54,73.45,72.02,73.16,371695,56.5238033027492,57.2328832724969,56.1186147486076,57.0069127326872,477015.942391276,0.0,1.0
2016-04-20,73.47,73.73,72.33,72.56,334348,57.2484674476562,57.451061724727,56.3601694635766,56.5393874779085,429086.552971222,0.0,1.0
2016-04-21,72.51,74.83,72.3403,73.83,351350,56.5004270400103,58.308191358488,56.3681953137837,57.5289826005235,450906.122921144,0.0,1.0
2016-04-22,71.93,73.1,71.74,72.63,267826,56.0484859603908,56.9601602072093,55.9004362963775,56.593932090966,343715.335925654,0.0,1.0
2016-04-25,71.15,71.86,70.76,71.66,361948,55.4407031291785,55.9939413473333,55.1368117135723,55.8380995957404,464507.099413867,0.0,1.0
2016-04-26,71.56,71.73,70.89,71.17,458344,55.7601787199439,55.8926442087979,55.2381088521077,55.4562873043377,588217.207924204,0.0,1.0
2016-04-27,72.58,73.22,70.92,71.36,332597,56.5549716530678,57.0536652581651,55.2614851148466,55.604336968351,426839.401637125,0.0,1.0
2016-04-28,72.51,73.895,72.21,72.21,300911,56.5004270400103,57.5796311697912,56.2666644126209,56.2666644126209,386175.074297209,0.0,1.0
2016-04-29,70.45,72.72,70.07,72.54,379019,54.8952569986033,56.6640608791828,54.5991576705767,56.5238033027492,486415.220729896,0.0,1.0
2016-05-02,71.41,72.075,69.95,70.92,318907,55.6432974062492,56.1614712302957,54.505652619621,55.2614851148466,409270.29726032,0.0,1.0
2016-05-03,70.61,71.73,69.83,71.25,337744,55.0199303998776,55.8926442087979,54.4121475686652,55.5186240049749,433444.820207425,0.0,1.0
2016-05-04,69.03,71.12,68.51,70.42,493720,53.7887805622936,55.4173268664395,53.383592008152,54.8718807358643,633617.108321125,0.0,1.0
2016-05-05,67.13,68.59,66.24,68.59,699337,52.3082839221609,53.4459287087892,51.6147881275725,53.4459287087892,897496.32925944,0.0,1.0
2016-05-06,67.1,67.5397,65.93,66.55,549088,52.284907659422,52.627525750299,51.3732334126035,51.8563428425415,704673.804532589,0.0,1.0
2016-05-09,68.44,69.15,67.09,67.17,393739,53.3290473950945,53.8822856132493,52.2771155718423,52.3394522724795,505306.178832641,0.0,1.0
2016-05-10,68.05,68.29,65.94,67.34,773663,53.0251559794883,53.2121660813998,51.3810255001831,52.4719177613335,992882.834146979,0.0,1.0
2016-05-11,62.49,65.23,62.1805,64.67,1360010,48.6927552852054,50.8277872820283,48.4515901746153,50.3914303775681,1745373.09302401,0.0,1.0
2016-05-12,60.64,62.6825,59.85,61.88,1447671,47.2512190829709,48.8427529711135,46.6356441641789,48.217437942847,1857873.1119265,0.0,1.0
2016-05-13,59.86,62.95,55.21,56.68,2892546,46.6434362517586,49.0511913138691,43.0201155272234,44.1655524014313,3712157.96849598,0.0,1.0
2016-05-16,58.28,60.045,58.26,59.94,1376298,45.4122864141746,46.787589871982,45.3967022390153,46.7057729523957,1766276.3488377,0.0,1.0
2016-05-17,57.39,58.49,56.91,58.24,1013368,44.7187906195861,45.5759202533471,44.3447704157631,45.381118063856,1300508.99664823,0.0,1.0
2016-05-18,55.84,57.38,55.65,56.91,777397,43.511017044741,44.7109985320065,43.3629673807278,44.3447704157631,997674.874741793,0.0,1.0
2016-05-19,55.45,56.64,54.37,56.14,1182569,43.2071256291349,44.1343840511127,42.3655801705331,43.7447796721304,1517653.62993236,0.0,1.0
2016-05-20,58.67,58.86,55.29,55.62,1336960,45.7161778297807,45.864227493794,43.0824522278605,43.3395911179888,1715791.80333187,0.0,1.0
2016-05-23,57.98,60.495,57.92,59.04,747547,45.1785237867852,47.1382338130661,45.1317712613073,46.0044850702276,959366.783752191,0.0,1.0
2016-05-24,58.67,59.08,57.52,57.87,678551,45.7161778297807,46.0356534205462,44.8200877581215,45.0928108234091,870820.551058106,0.0,1.0
2016-05-25,60.06,60.23,58.22,58.3,542106,46.7992780033515,46.9317434922055,45.3655338886967,45.4278705893339,695713.432965105,0.0,1.0
2016-05-26,60.44,61.24,60.04,60.47,606870,47.095377331378,47.7187443377497,46.7836938281922,47.118753594117,778828.515204653,0.0,1.0
2016-05-27,61.0,61.16,59.99,60.58,398044,47.5317342358382,47.6564076371125,46.744733390294,47.204466557493,510831.014065814,0.0,1.0
2016-05-31,59.11,61.425,58.5,61.06,554659,46.0590296832851,47.8628979579731,45.5837123409268,47.578486761316,711823.36483085,0.0,1.0
2016-06-01,59.25,59.95,58.66,59.11,345921,46.1681189094002,46.7135650399754,45.7083857422011,46.0590296832851,443938.798767625,0.0,1.0
2016-06-02,61.24,61.69,59.29,59.3,631704,47.7187443377497,48.0693882788337,46.1992872597188,46.2070793472984,810699.306884241,0.0,1.0
2016-06-03,61.56,61.87,60.75,61.02,334238,47.9680911402983,48.2096458552673,47.336932046347,47.5473184109975,428945.384126704,0.0,1.0
2016-06-06,60.69,62.0,60.22,61.73,330809,47.2901795208692,48.3109429938027,46.9239514046258,48.1005566291523,424544.766237144,0.0,1.0
2016-06-07,61.47,61.862,60.12,60.56,394598,47.8979623520815,48.2034121852036,46.8460305288294,47.1888823823338,506408.579173012,0.0,1.0
2016-06-08,61.34,61.89,60.66,61.01,345241,47.7966652135461,48.2252300304266,47.2668032581302,47.5395263234178,443066.118637879,0.0,1.0
2016-06-09,59.8,61.28,58.75,61.27,354770,46.5966837262807,47.7499126880682,45.7785145304179,47.7421206004886,455295.190632515,0.0,1.0
2016-06-10,58.1,58.6,57.79,58.56,497582,45.2720288377409,45.6616332167232,45.0304741227719,45.6304648664046,638573.418116832,0.0,1.0
2016-06-13,57.38,58.27,57.3,58.0,519280,44.7109985320065,45.4044943265949,44.6486618313693,45.1941079619445,666419.614374531,0.0,1.0
2016-06-14,56.75,57.8,56.46,57.45,448932,44.2200970144888,45.0382662103516,43.9941264746791,44.765543145064,576138.288246008,0.0,1.0
2016-06-15,57.1,59.29,56.87,56.87,844182,44.4928200797764,46.1992872597188,44.3136020654445,44.3136020654445,1083383.61366107,0.0,1.0
2016-06-16,56.46,57.61,56.1,57.2,447146,43.9941264746791,44.8902165463383,43.7136113218118,44.5707409555728,573846.219552292,0.0,1.0
2016-06-17,58.88,59.43,56.71,56.71,645127,45.8798116689533,46.3083764858338,44.1889286641702,44.1889286641702,827925.755974808,0.0,1.0
2016-06-20,59.19,60.27,58.9,59.58,643877,46.1213663839223,46.962911842524,45.8953958441126,46.4252577995285,826321.564559834,0.0,1.0
2016-06-21,59.46,59.69,59.05,59.36,444697,46.3317527485727,46.5109707629046,46.0122771578073,46.2538318727763,570703.287732074,0.0,1.0
2016-06-22,59.61,60.89,59.37,59.37,290146,46.4486340622674,47.4460212724621,46.2616239603559,46.2616239603559,372359.777831445,0.0,1.0
2016-06-23,60.05,61.32,59.81,60.51,355362,46.7914859157718,47.7810810383868,46.6044758138603,47.1499219444355,456054.935686648,0.0,1.0
2016-06-24,59.63,59.97,57.72,57.86,520052,46.4642182374267,46.7291492151347,44.9759295097144,45.0850187358295,667410.362992421,0.0,1.0
2016-06-27,58.9,59.46,56.79,59.46,525823,45.8953958441126,46.3317527485727,44.2512653648074,46.3317527485727,674816.593917076,0.0,1.0
2016-06-28,59.13,60.23,57.85,59.13,512097,46.129158471502,46.9873028029522,45.1305905221781,46.129158471502,656424.192708973,0.07,1.0
2016-06-29,60.42,61.1,59.51,59.51,341937,47.13552773293,47.6660169560083,46.4256083314575,46.4256083314575,438307.037889947,0.0,1.0
2016-06-30,60.6,60.72,59.38,60.72,285360,47.2759513508036,47.3695670960527,46.3241912741043,47.3695670960527,365784.622115406,0.0,1.0
2016-07-01,60.86,61.0,60.25,60.46,341200,47.4787854655101,47.5880038349674,47.0029054271604,47.1667329813463,437362.325013233,0.0,1.0
2016-07-05,58.88,60.96,58.32,60.76,462405,45.9341256688996,47.556798586551,45.4972521910704,47.4007723444691,592727.215409568,0.0,1.0
2016-07-06,59.82,59.9,57.8,58.84,707345,46.6674490066844,46.7298595035171,45.0915839616576,45.9029204204833,906700.040405878,0.0,1.0
2016-07-07,60.27,61.33,59.85,60.03,332893,47.0185080513686,47.8454471344024,46.6908529429967,46.8312765608703,426714.116238659,0.0,1.0
2016-07-08,61.96,62.41,60.95,60.95,523696,48.3369297969603,48.6879888416445,47.5489972744469,47.5489972744469,671292.204455247,0.0,1.0
2016-07-11,63.49,63.65,61.84,62.0,464950,49.5305305488865,49.655351542552,48.2433140517112,48.3681350453767,595989.487148016,0.0,1.0
2016-07-12,65.07,65.39,63.8,63.8,383361,50.7631378613332,51.0127798486642,49.7723712241134,49.7723712241134,491405.79800527,0.0,1.0
2016-07-13,63.88,65.36,63.87,64.98,391117,49.8347817209461,50.9893759123519,49.826980408842,50.6929260523964,501347.715334704,0.0,1.0
2016-07-14,63.59,64.92,63.32,64.48,339880,49.6085436699274,50.6461181797718,49.3979082431169,50.3028604471917,435670.301950463,0.0,1.0
2016-07-15,63.97,64.83,63.335,63.93,239477,49.904993529883,50.575906370835,49.4096102112731,49.8737882814666,306970.156820616,0.0,1.0
2016-07-18,64.26,64.99,63.905,64.13,287857,50.1312315809017,50.7007273645005,49.8542850012064,50.0298145235485,368985.36574248,0.0,1.0
2016-07-19,62.79,64.09,62.55,64.03,267237,48.9844387016,49.9986092751321,48.7972072111018,49.9518014025075,342553.914564952,0.0,1.0
2016-07-20,64.21,64.29,62.48,63.01,286258,50.0922250203812,50.154635517214,48.7425980263731,49.15606756789,366935.710532351,0.0,1.0
2016-07-21,63.46,64.54,63.43,64.1,332743,49.5071266125742,50.3496683198163,49.4837226762619,50.0064105872362,426521.840890617,0.0,1.0
2016-07-22,63.27,63.48,62.05,63.24,263226,49.3589016825965,49.5227292367824,48.4071416058971,49.3354977462842,337412.471758304,0.0,1.0
2016-07-25,66.07,66.26,63.33,63.33,614196,51.5432690717425,51.6914940017203,49.405709555221,49.405709555221,787298.331107351,0.0,1.0
2016-07-26,66.4,67.41,65.87,66.1,353315,51.8007123711776,52.588644893691,51.3872428296607,51.5666730080548,452891.763956772,0.0,1.0
2016-07-27,66.24,66.89,65.79,66.68,336879,51.6758913775121,52.1829766642781,51.3248323328279,52.0191491100922,431823.513153966,0.0,1.0
2016-07-28,66.27,66.55,64.76,66.15,233025,51.6992953138244,51.917732052739,50.5212971861063,51.6056795685753,298699.753183496,0.0,1.0
2016-07-29,67.68,67.85,65.44,66.13,479821,52.7992803205015,52.9319026262711,51.0517864091846,51.5900769443671,615051.665152915,0.0,1.0
2016-08-01,65.96,67.41,65.29,67.41,404471,51.4574546385975,52.588644893691,50.9347667276233,52.588644893691,518465.34865307,0.0,1.0
2016-08-02,61.18,65.73,60.89,65.66,597391,47.728427452841,51.2780244602033,47.5021894018223,51.2234152754747,765757.082948361,0.0,1.0
2016-08-03,61.59,61.66,57.86,59.61,588404,48.0482812491088,48.1028904338375,45.1383918342821,46.5036214524984,754237.225929329,0.0,1.0
2016-08-04,61.79,62.59,60.93,61.49,313224,48.2043074911907,48.8284124595181,47.5333946502387,47.9702681280679,401501.690767717,0.0,1.0
2016-08-05,62.87,63.88,62.35,62.35,579804,49.0468491984327,49.8347817209461,48.6411809690199,48.6411809690199,743213.439308245,0.0,1.0
2016-08-08,62.78,65.65,62.62,65.65,445081,48.9766373894959,51.2156139633706,48.8518163958304,51.2156139633706,570520.694546351,0.0,1.0
2016-08-09,60.41,62.55,60.39,62.55,576459,47.1277264208259,48.7972072111018,47.1121237966177,48.7972072111018,738925.699046903,0.0,1.0
2016-08-10,61.63,63.77,60.71,60.71,673463,48.0794864975252,49.7489672878011,47.3617657839487,47.3617657839487,863268.884790116,0.0,1.0
2016-08-11,66.41,67.97,63.18,67.4,252216,51.8085136832817,53.0255183715202,49.2886898736596,52.5808435815869,323299.46121201,0.0,1.0
2016-08-12,68.67,69.69,61.5,61.69,2412028,53.5716102188067,54.3673440534242,47.978069440172,48.1262943701498,3091823.48791624,0.0,1.0
2016-08-15,69.68,70.21,68.63,68.63,542856,54.3595427413201,54.773012282837,53.5404049703903,53.5404049703903,695852.175578499,0.0,1.0
2016-08-16,69.63,70.0,68.1101,69.26,337210,54.3205361807996,54.6091847286511,53.1348147540985,54.0318876329482,432247.800755312,0.0,1.0
2016-08-17,69.06,69.53,68.38,68.9,309761,53.8758613908663,54.2425230597587,53.345372167788,53.7510403972008,397062.693899251,0.0,1.0
2016-08-18,68.76,69.78,68.49,69.53,462850,53.6418220277435,54.437555862361,53.431186600933,54.2425230597587,593297.632275426,0.0,1.0
2016-08-19,68.96,69.16,68.12,68.39,468871,53.7978482698254,53.9538745119072,53.1425380530816,53.3531734798921,601015.564745838,0.0,1.0
2016-08-22,67.01,68.91,66.07,68.91,489078,52.2765924095273,53.7588417093049,51.5432690717425,53.7588417093049,626917.617798424,0.0,1.0
2016-08-23,66.89,68.35,66.66,67.03,482370,52.1829766642781,53.3219682314757,52.003546485884,52.2921950337354,618319.064233979,0.0,1.0
2016-08-24,66.04,67.21,65.93,66.33,280030,51.5198651354302,52.4326186516091,51.4340507022852,51.7461031864489,358952.438081641,0.0,1.0
2016-08-25,65.03,66.85,64.58,65.7,410589,50.7319326129168,52.1517714158618,50.3808735682326,51.2546205238911,526307.619181884,0.0,1.0
2016-08-26,63.41,65.49,63.13,65.06,451308,49.4681200520538,51.0907929697051,49.2496833131392,50.7553365492291,578502.685161408,0.0,1.0
2016-08-29,64.21,64.66,63.27,63.6,360477,50.0922250203812,50.4432840650654,49.3589016825965,49.6163449820315,462072.270907958,0.0,1.0
2016-08-30,61.94,63.93,61.615,63.9,447049,48.3213271727521,49.8737882814666,48.0677845293691,49.8503843451543,573043.347112664,0.0,1.0
2016-08-31,60.24,62.53,60.11,61.94,493853,46.9951041150563,48.7816045868936,46.8936870577031,48.3213271727521,633038.383044433,0.0,1.0
2016-09-01,59.74,60.46,59.09,60.17,609487,46.6050385098516,47.1667329813463,46.0979532230856,46.9404949303276,781262.167014481,0.0,1.0
2016-09-02,60.02,60.49,59.02,59.99,390349,46.8234752487662,47.1901369176586,46.0433440383569,46.800071312454,500363.265552728,0.0,1.0
2016-09-06,59.24,60.08,58.5,60.05,509884,46.214972904647,46.8702831213908,45.6376758089441,46.8468791850785,653587.490407525,0.0,1.0
2016-09-07,60.71,60.77,59.01,59.41,374110,47.3617657839487,47.4085736565732,46.0355427262528,46.3475952104166,479547.536373683,0.0,1.0
2016-09-08,59.03,60.79,58.94,60.59,641534,46.051145350461,47.4241762807814,45.9809335415242,47.2681500386995,822341.154205862,0.0,1.0
2016-09-09,58.06,59.0,57.71,58.5,632727,45.294418076364,46.0277414141487,45.0213721527208,45.6376758089441,811052.027604479,0.0,1.0
2016-09-12,58.01,59.35,57.39,58.25,490844,45.2554115158435,46.300787337792,44.7717301653898,45.4426430063418,629181.339562708,0.0,1.0
2016-09-13,57.98,58.78,57.0,57.48,746899,45.2320075795313,45.8561125478587,44.4674789933301,44.8419419743266,957401.767848942,0.0,1.0
2016-09-14,57.42,58.83,56.71,58.22,526790,44.7951341017021,45.8951191083792,44.2412409423114,45.4192390700295,675258.20396753,0.0,1.0
2016-09-15,57.4,58.41,56.68,57.07,388817,44.7795314774939,45.5674640000073,44.2178370059992,44.5220881780588,498399.49333139,0.0,1.0
2016-09-16,56.86,57.45,56.48,57.32,484695,44.3582606238728,44.8185380380143,44.0618107639173,44.7171209806611,621299.332128633,0.0,1.0
2016-09-19,56.91,57.81,56.6,56.87,468478,44.3972671843933,45.0993852737617,44.1554265091664,44.3660619359769,600511.803333967,0.0,1.0
2016-09-20,56.43,57.475,56.05,56.8,786873,44.0228042033968,44.8380413182746,43.7263543434413,44.3114527512483,1008641.86626653,0.0,1.0
2016-09-21,57.94,57.99,56.62,56.73,471383,45.2008023311149,45.2398088916354,44.1710291333746,44.2568435665196,604235.535907717,0.0,1.0
2016-09-22,57.42,58.85,57.28,57.74,376841,44.7951341017021,45.9107217325874,44.6859157322448,45.044776089033,483048.229543704,0.0,1.0
2016-09-23,59.05,59.62,57.13,57.53,482852,46.0667479746692,46.5114227646025,44.5688960506834,44.8809485348471,618936.909019021,0.0,1.0
2016-09-26,58.47,59.27,58.34,58.83,367250,45.6142718726318,46.2383768409593,45.5128548152786,45.8951191083792,470754.143789889,0.0,1.0
2016-09-27,58.21,59.38,58.04,58.19,230628,45.4114377579254,46.3241912741043,45.2788154521558,45.3958351337172,295627.193121782,0.0,1.0
2016-09-28,61.2,63.11,59.66,60.15,1070390,47.7986392617779,49.290394179915,46.5958630450599,46.9785645685611,1370496.50391163,0.07,1.0
2016-09-29,61.03,61.8,60.85,61.25,338208,47.6658652638285,48.2672533721874,47.5252810307056,47.8376904376453,433031.774955807,0.0,1.0
2016-09-30,63.01,63.05,61.32,61.64,590921,49.2122918281801,49.2435327688741,47.8923620838598,48.1422896094116,756598.216152961,0.0,1.0
2016-10-03,61.96,62.82,61.61,62.69,360694,48.3922171349633,49.0638973598837,48.1188589038911,48.9623643026283,461822.201236842,0.0,1.0
2016-10-04,63.53,63.64,61.01,62.28,410705,49.6184240572018,49.7043366441102,47.6502447934815,48.6421446605151,525854.844158697,0.0,1.0
2016-10-05,65.59,65.72,63.59,63.59,426105,51.2273325029413,51.3288655601967,49.6652854682427,49.6652854682427,545572.560281083,0.0,1.0
2016-10-06,65.86,66.05,64.35,65.3,423047,51.4382088526256,51.586603320922,50.2588633414282,51.00083568291,541657.185222495,0.0,1.0
2016-10-07,66.55,66.92,65.56,66.22,473092,51.9771150795967,52.2660937810159,51.2039017974209,51.7193773188714,605733.36076436,0.0,1.0
2016-10-10,66.24,67.145,65.89,67.01,228514,51.7349977892184,52.4418240724195,51.4616395581461,52.3363858975774,292582.739090297,0.0,1.0
2016-10-11,66.0,66.95,65.8,66.16,299667,51.5475521450546,52.2895244865364,51.3913474415847,51.6725159078304,383684.989431598,0.0,1.0
2016-10-12,66.73,67.31,65.72,66.0,347486,52.1176993127196,52.5706929527822,51.3288655601967,51.5475521450546,444911.058733955,0.0,1.0
2016-10-13,64.41,66.46,64.39,66.46,314739,50.3057247524691,51.9068229630352,50.2901042821222,51.9068229630352,402982.743808,0.0,1.0
2016-10-14,61.47,63.45,61.46,63.42,507061,48.0095156114622,49.5559421758138,48.0017053762887,49.5325114702933,649226.289268339,0.0,1.0
2016-10-17,57.9,61.53,57.42,61.25,891113,45.2212616545251,48.0563770225031,44.8463703661975,47.8376904376453,1140955.40045237,0.0,1.0
2016-10-18,58.15,58.85,56.78,58.4,486309,45.4165175338625,45.963233996007,44.3465153150939,45.6117734131998,622656.026607837,0.0,1.0
2016-10-19,58.4,58.53,57.61,58.16,249599,45.6117734131998,45.7133064704552,44.9947648344938,45.424327769036,319579.365352666,0.0,1.0
2016-10-20,58.46,58.702,57.95,58.25,205111,45.6586348242407,45.8476425154393,45.2603128303926,45.4946198855974,262618.212440157,0.0,1.0
2016-10-21,59.35,59.495,57.62,58.12,253078,46.3537457546816,46.4669941646973,45.0025750696673,45.393086828342,324033.776676678,0.0,1.0
2016-10-24,59.72,60.46,59.56,59.56,224044,46.6427244561009,47.2206818589394,46.517760693325,46.517760693325,286859.479930099,0.0,1.0
2016-10-25,58.84,59.75,58.35,59.32,201518,45.9554237608335,46.6661551616214,45.5727222373323,46.3303150491612,258017.838801993,0.0,1.0
2016-10-26,59.99,60.58,58.56,58.56,478565,46.8536008057852,47.3144046810213,45.7367371759757,45.7367371759757,612740.832214867,0.0,1.0
2016-10-27,58.3,60.13,58.27,59.95,513362,45.5336710614649,46.9629440982141,45.5102403559444,46.8223598650912,657293.908053218,0.0,1.0
2016-10-28,60.47,60.71,58.22,58.29,345512,47.2284920941129,47.4159377382767,45.4711891800769,45.5258608262914,442383.606030995,0.0,1.0
2016-10-31,61.3,61.51,60.16,60.16,368923,47.8767416135128,48.0407565521561,46.9863748037346,46.9863748037346,472358.37565055,0.0,1.0
2016-11-01,60.12,61.19,59.86,60.92,355337,46.9551338630406,47.7908290266044,46.7520677485298,47.5799526769201,454963.252842841,0.0,1.0
2016-11-02,59.8,60.71,59.41,59.89,429998,46.7052063374888,47.4159377382767,46.4006071657226,46.7754984540503,550557.04527228,0.0,1.0
2016-11-03,59.56,60.6612,59.445,59.94,329564,46.517760693325,47.3778237906301,46.4279429888298,46.8145496299177,421964.246503736,0.0,1.0
2016-11-04,61.13,62.87,59.36,59.73,521294,47.7439676155634,49.1029485357512,46.3615559898551,46.6505346912744,667449.812227424,0.0,1.0
2016-11-07,61.79,62.69,61.13,61.73,393120,48.259443137014,48.9623643026283,47.7439676155634,48.212581725973,503339.517015052,0.0,1.0
2016-11-08,62.31,62.63,60.25,61.3,664764,48.6655753660356,48.9155028915874,47.056666920296,47.8767416135128,851144.664959795,0.0,1.0
2016-11-09,64.12,64.46,61.16,61.27,773301,50.0792279324379,50.3447759283366,47.7673983210839,47.8533109079923,990112.311373771,0.0,1.0
2016-11-10,70.47,72.32,65.6245,67.41,1506133,55.038727267606,56.4836207747022,51.2542778142899,52.6487953045171,1928409.28159451,0.0,1.0
2016-11-11,71.28,71.65,62.82,64.15,2094354,55.6713563166589,55.9603350180782,49.0638973598837,50.1026586379583,2681550.49557017,0.0,1.0
2016-11-14,71.22,74.94,70.95,71.32,1349731,55.624494905618,58.5299023901574,55.4136185559337,55.7025972573529,1728156.66880404,0.0,1.0
2016-11-15,68.7,71.49,68.45,71.3,878751,53.6563156418977,55.8353712553023,53.4610597625604,55.6869767870059,1125127.45196503,0.0,1.0
2016-11-16,69.64,70.88,68.38,69.0,494933,54.3904777482061,55.3589469097192,53.4063881163459,53.8906226971025,633697.947636373,0.0,1.0
2016-11-17,70.51,70.54,68.81,69.3,522591,55.0699682083,55.0933989138204,53.7422282288061,54.1249297523073,669110.453643705,0.0,1.0
2016-11-18,70.79,70.82,68.62,70.21,419633,55.2886547931578,55.3120854986782,53.5938337605098,54.8356611530952,537285.998024973,0.0,1.0
2016-11-21,71.13,71.37,69.49,70.77,458502,55.5542027890565,55.7416484332204,54.2733242206036,55.2730343228108,587052.745295166,0.0,1.0
2016-11-22,73.51,74.11,71.43,71.89,566188,57.4130387603479,57.8816528707575,55.7885098442613,56.147780662242,724930.795837705,0.0,1.0
2016-11-23,74.92,75.54,73.0301,73.48,503457,58.5142819198104,58.998516500567,57.038225574372,57.3896080548274,644611.831547231,0.0,1.0
2016-11-25,73.55,75.54,72.98,75.3,317354,57.4442797010419,58.998516500567,56.9990962961528,58.8110708564031,406330.914435274,0.0,1.0
2016-11-28,71.11,73.475,69.66,73.23,725452,55.5385823187095,57.3857029372407,54.406098218553,57.1943521754901,928847.830936112,0.0,1.0
2016-11-29,71.22,72.73,70.37,71.14,488555,55.624494905618,56.8038404168154,54.9606249158711,55.56201302423,625531.740270881,0.0,1.0
2016-11-30,71.51,72.01,69.59,71.04,692602,55.8509917256493,56.2415034843239,54.3514265723386,55.4839106724951,886787.637778946,0.0,1.0
2016-12-01,71.58,73.66,70.97,71.26,545746,55.9056633718637,57.5301922879503,55.4292390262806,55.6557358463119,698757.448242005,0.0,1.0
2016-12-02,70.84,72.38,70.2525,71.72,449876,55.3277059690252,56.5304821857432,54.8688546525825,56.0150066642926,576008.263524277,0.0,1.0
2016-12-05,71.4,72.92,70.9,71.33,477454,55.7650791387408,56.9522348851118,55.3745673800662,55.7104074925264,611318.339837467,0.0,1.0
2016-12-06,71.6,72.05,70.86,71.6,397961,55.9212838422107,56.2727444250179,55.3433264393722,55.9212838422107,509537.793881836,0.0,1.0
2016-12-07,72.99,73.33,71.1,71.75,554481,57.0069065313262,57.272454527225,55.530772083536,56.0384373698131,709941.490471163,0.0,1.0
2016-12-08,73.06,74.08,71.66,72.62,551469,57.0615781775407,57.858222165237,55.9681452532517,56.717927829907,706085.012486706,0.0,1.0
2016-12-09,72.21,73.52,71.3,72.55,413433,56.3977081877938,57.4208489955214,55.6869767870059,56.6632561836925,529347.696728948,0.0,1.0
2016-12-12,69.0,72.03,68.92,71.61,395871,53.8906226971025,56.2571239546709,53.8281408157145,55.9290940773842,506861.818122369,0.0,1.0
2016-12-13,68.55,69.36,67.26,68.99,520175,53.5391621142953,54.1717911633482,52.5316417769147,53.882812461929,666017.076880609,0.0,1.0
2016-12-14,67.77,69.12,67.52,68.5,574413,52.9299637707628,53.9843455191844,52.7347078914255,53.5001109384278,735461.848766706,0.0,1.0
2016-12-15,66.54,68.84,66.4,68.44,517557,51.9693048444232,53.7656589343266,51.8599615519943,53.4532495273869,662665.065139803,0.0,1.0
2016-12-16,63.5,66.31,63.49,66.25,909462,49.5949933516813,51.7896694354328,49.5871831165078,51.7428080243919,1164448.93117507,0.0,1.0
2016-12-19,64.74,65.83,63.49,63.95,503718,50.5634625131944,51.4147781471052,49.5871831165078,49.9464539344885,644946.00842437,0.0,1.0
2016-12-20,67.59,68.21,65.29,65.29,456942,52.78937953764,53.2736141183965,50.9930254477365,50.9930254477365,585055.366259392,0.0,1.0
2016-12-21,66.45,67.7,66.36,67.13,314717,51.8990127278618,52.8752921245484,51.8287206113003,52.4301087196593,402954.57564211,0.0,1.0
2016-12-22,61.63,67.09,60.815,65.95,714623,48.1344793742381,52.3988677789653,47.4979452075984,51.5085009691871,914982.691462779,0.0,1.0
2016-12-23,61.39,62.8364,60.76,61.75,331837,47.9470337300742,49.0767061455683,47.4549889141442,48.22820219632,424874.530188553,0.0,1.0
2016-12-27,63.01,64.22,61.65,61.65,599966,49.2122918281801,50.1573302841728,48.150099844585,48.150099844585,768179.17344692,0.0,1.0
2016-12-28,61.89,63.77,61.83,63.1,321627,48.3922171349633,49.8622020794411,48.3453027218417,49.3383244662496,411336.702645482,0.07,1.0
2016-12-29,62.47,63.13,61.45,61.95,297291,48.8457231284725,49.3617816728104,48.0481781054047,48.439131548085,380212.792042266,0.0,1.0
2016-12-30,62.69,63.17,62.03,62.5,356657,49.0177426432518,49.3930579482248,48.5016840989138,48.8691803350333,456137.433596773,0.0,1.0
2017-01-03,61.72,63.64,60.66,63.64,560476,48.2592929644521,49.7605541843443,47.4304716659699,49.7605541843443,716806.57952202,0.0,1.0
2017-01-04,62.92,63.44,62.19,62.19,560244,49.1975812268847,49.6041728072722,48.6267892005715,48.6267892005715,716509.869000162,0.0,1.0
2017-01-05,56.49,60.68,55.25,60.44,2043555,44.1699199540165,47.4461098036771,43.2003554161694,47.2584521511906,2613552.89007044,0.0,1.0
2017-01-06,56.38,57.015,55.89,56.95,923847,44.0839101966268,44.5804210688307,43.7007758228001,44.5295971212823,1181530.7133074,0.0,1.0
2017-01-09,56.15,56.78,55.69,56.16,515029,43.9040716129939,44.396672950771,43.544394445728,43.9118906818475,658683.290354354,0.0,1.0
2017-01-10,55.99,57.19,55.52,55.74,625717,43.7789665113362,44.7172547737688,43.4114702752168,43.5834897899961,800244.903472727,0.0,1.0
2017-01-11,56.78,56.84,55.35,56.2,642301,44.396672950771,44.4435873638927,43.2785461047055,43.9431669572619,821454.590086951,0.0,1.0
2017-01-12,56.38,57.05,56.07,56.55,668923,44.0839101966268,44.6077878098184,43.841519062165,44.2168343671381,855502.122470202,0.0,1.0
2017-01-13,56.46,57.08,55.94,56.64,421661,44.1464627474557,44.6312450163792,43.7398711670682,44.2872059868205,539272.652402305,0.0,1.0
2017-01-17,56.98,58.84,56.47,56.81,638935,44.5530543278431,46.0074011346137,44.1542818163093,44.4201301573318,817149.729670677,0.0,1.0
2017-01-18,56.89,57.39,55.05,56.69,630239,44.4826827081607,44.8736361508409,43.0439740390973,44.3263013310886,806028.200799639,0.0,1.0
2017-01-19,56.09,57.76,55.61,56.93,362751,43.8571571998723,45.1629416984243,43.4818418948992,44.5139589835751,463931.200494209,0.0,1.0
2017-01-20,57.04,57.49,55.83,56.37,416467,44.5999687409648,44.951826839377,43.6538614096785,44.0760911277732,532629.917701734,0.0,1.0
2017-01-23,56.66,57.37,56.24,57.01,329252,44.3028441245278,44.8579980131337,43.9744432326763,44.5765115344039,421088.50320225,0.0,1.0
2017-01-24,57.35,57.75,56.76,56.95,434013,44.8423598754265,45.1551226295707,44.3810348130638,44.5295971212823,555069.92984194,0.0,1.0
2017-01-25,57.41,58.1399,57.23,57.57,353640,44.8892742885482,45.4599881241728,44.7485310491833,45.0143793902058,452278.917887951,0.0,1.0
2017-01-26,56.57,58.1,56.56,57.43,321756,44.2324725048453,45.4287900394469,44.2246534359917,44.9049124262554,411501.683927032,0.0,1.0
2017-01-27,54.65,57.0,54.42,56.76,616352,42.7312112849531,44.5686924655503,42.5513727013202,44.3810348130638,788267.774002021,0.0,1.0
2017-01-30,55.79,56.23,53.61,54.38,741974,43.6225851342641,43.9666241638227,41.9180281241781,42.5200964259057,948928.848040365,0.0,1.0
2017-01-31,56.44,56.64,54.4,54.93,692593,44.1308246097484,44.2872059868205,42.535734563613,42.950145212854,885774.269247738,0.0,1.0
2017-02-01,55.66,56.62,55.2,56.37,582256,43.5209372391672,44.2715678491133,43.1612600719014,44.0760911277732,744661.558686142,0.0,1.0
2017-02-02,56.84,57.65,55.55,55.83,623673,44.4435873638927,45.0769319410347,43.4349274817776,43.6538614096785,797630.781461181,0.0,1.0
2017-02-03,57.19,59.36,55.66,56.87,1421096,44.7172547737688,46.4139927150012,43.5209372391672,44.4670445704535,1817474.72315037,0.0,1.0
2017-02-06,56.26,58.33,56.18,57.21,433189,43.9900813703835,45.6086286230798,43.9275288195547,44.732892911476,554016.095919477,0.0,1.0
2017-02-07,54.53,56.52,54.45,56.52,788354,42.6373824587098,44.1933771605773,42.574829907881,44.1933771605773,1008245.37391878,0.0,1.0
2017-02-08,56.09,56.14,54.04,54.46,685153,43.8571571998723,43.8962525441403,42.2542480848832,42.5826489767346,876259.069753657,0.0,1.0
2017-02-09,57.29,57.9,55.52,56.01,521116,44.7954454623049,45.2724086623748,43.4114702752168,43.7946046490434,666468.104779147,0.0,1.0
2017-02-10,58.79,59.79,57.23,57.74,635704,45.9683057903457,46.7502126757062,44.7485310491833,45.1473035607171,813017.524083933,0.0,1.0
2017-02-13,57.76,59.59,57.41,59.13,413197,45.1629416984243,46.5938312986341,44.8892742885482,46.2341541313683,528447.834053128,0.0,1.0
2017-02-14,59.25,59.5,57.34,57.34,440641,46.3279829576115,46.5234596789517,44.8345408065729,44.8345408065729,563546.642509515,0.0,1.0
2017-02-15,60.56,60.9599,59.0,59.02,481643,47.3522809774338,47.6649655408895,46.1325062362714,46.1481443739786,615985.111549335,0.0,1.0
2017-02-16,58.13,60.56,57.71,60.05,650802,45.4522472460077,47.3522809774338,45.1238463541563,46.9535084659,832326.728648668,0.0,1.0
2017-02-17,58.39,58.82,57.17,57.49,600008,45.6555430362015,45.9917629969065,44.7016166360616,44.951826839377,767365.029306961,0.0,1.0
2017-02-21,53.55,58.8,53.36,55.24,2114041,41.8711137110565,45.9761248591993,41.722551402838,43.1925363473158,2703699.17387955,0.0,1.0
2017-02-22,55.24,56.24,53.45,53.45,1532719,43.1925363473158,43.9744432326763,41.7929230225205,41.7929230225205,1960232.13082882,0.0,1.0
2017-02-23,54.68,56.81,54.541,55.25,1160502,42.7546684915139,44.4201301573318,42.6459834344488,43.2003554161694,1484194.62947292,0.0,1.0
2017-02-24,57.0,57.695,55.81,56.26,3094119,44.5686924655503,45.1121177508759,43.6382232719713,43.9900813703835,3957145.09992238,0.0,1.0
2017-02-27,56.11,57.66,56.09,56.81,5868487,43.8727953375795,45.0847510098883,43.8571571998723,44.4201301573318,7505352.7598674,0.0,1.0
2017-02-28,54.52,56.25,53.77,56.03,1460262,42.6295633898562,43.9822623015299,42.0431332258358,43.8102427867506,1867565.08650859,0.0,1.0
2017-03-01,53.2,55.7,52.8,55.06,1202904,41.5974463011803,43.5522135145817,41.2846835470361,43.0517931079509,1538423.5930412,0.0,1.0
2017-03-02,53.77,53.88,52.44,52.73,1412859,42.0431332258358,42.1291429832255,41.0031970683063,41.2299500650609,1806940.22069973,0.0,1.0
2017-03-03,53.03,54.143,52.34,53.86,744320,41.464522130669,42.3347844940753,40.9250063797703,42.1135048455183,951929.205300193,0.0,1.0
2017-03-06,51.4,52.73,51.16,52.65,682596,40.1900139075314,41.2299500650609,40.0023562550448,41.167397514232,872988.859389899,0.0,1.0
2017-03-07,51.59,51.92,51.0,51.27,794610,40.3385762157499,40.5966054879188,39.8772511533871,40.0883660124345,1016246.32661165,0.0,1.0
2017-03-08,53.32,53.96,51.15,51.59,980393,41.6912751274236,42.1916955340543,39.9945371861912,40.3385762157499,1253848.78731174,0.0,1.0
2017-03-09,52.74,53.435,52.25,53.32,586086,41.2377691339145,41.78119441924,40.8546347600878,41.6912751274236,749559.840146131,0.0,1.0
2017-03-10,53.15,53.47,52.39,52.93,528750,41.5583509569123,41.8085611602277,40.9641017240383,41.386331442133,676231.415657884,0.0,1.0
2017-03-13,51.68,52.95,51.26,52.63,656718,40.4089478354323,41.4019695798402,40.0805469435809,41.1517593765248,839892.846956056,0.0,1.0
2017-03-14,52.03,52.46,51.46,51.88,403599,40.6826152453085,41.0188352060135,40.236928320653,40.5653292125044,516172.715135899,0.0,1.0
2017-03-15,52.02,52.32,51.04,51.95,414330,40.6747961764549,40.909368242063,39.9085274288016,40.6200626944797,529896.855696513,0.0,1.0
2017-03-16,52.18,52.74,51.59,51.89,453969,40.7999012781126,41.2377691339145,40.3385762157499,40.573148281358,580592.150420414,0.0,1.0
2017-03-17,52.15,52.86,51.86,52.18,829633,40.7764440715518,41.3315979601577,40.5496910747972,40.7999012781126,1061038.1050903,0.0,1.0
2017-03-20,49.79,52.29,49.5,52.14,779017,38.9311438221009,40.8859110355022,38.7043908253463,40.7686250026982,996304.054338644,0.0,1.0
2017-03-21,48.03,49.7,47.12,49.7,998665,37.5549877038664,38.8607722024185,36.8434524381883,38.8607722024185,1277217.29875741,0.0,1.0
2017-03-22,46.94,48.02,46.56,48.02,1058667,36.7027091988234,37.5471686350128,36.4055845823864,37.5471686350128,1353955.3363977,0.0,1.0
2017-03-23,47.31,48.49,47.01,47.01,985689,36.9920147464068,37.9146648711322,36.7574426807986,36.7574426807986,1260621.97232795,0.0,1.0
2017-03-24,47.46,47.71,46.93,47.31,402542,37.1093007792109,37.304777500551,36.6948901299698,36.9920147464068,514820.891766914,0.0,1.0
2017-03-27,47.46,48.2,46.57,46.7,662942,37.1093007792109,37.6879118743777,36.41340365124,36.5150515463369,847852.874059705,0.0,1.0
2017-03-28,48.97,49.02,47.2,47.2,813354,38.2899801761053,38.3290755203733,36.9060049890171,36.9060049890171,1040218.49049835,0.0,1.0
2017-03-29,52.47,53.31,48.52,48.93,1245792,41.0813877568424,41.7390657769633,37.9887351622259,38.3097446720468,1591151.36584237,0.07,1.0
2017-03-30,52.99,53.23,52.03,52.27,556365,41.4885217692982,41.676429775047,40.7368897463028,40.9247977520517,710600.910631063,0.0,1.0
2017-03-31,52.24,53.5,52.11,52.96,579524,40.901309251333,41.8878262815145,40.7995257482191,41.4650332685796,740180.065483193,0.0,1.0
2017-04-03,50.52,52.27,49.01,51.95,1031497,39.554635210133,40.9247977520517,38.3723806739631,40.6742537443865,1317449.34982109,0.0,1.0
2017-04-04,49.04,50.12,48.29,50.12,793189,38.3958691746817,39.2414552005515,37.8086566567166,39.2414552005515,1013077.4324455,0.0,1.0
2017-04-05,49.42,50.58,48.54,49.24,845838,38.6933901837841,39.6016122115702,38.0043941627049,38.5524591794724,1080321.82658211,0.0,1.0
2017-04-06,50.95,51.97,49.46,49.78,716257,39.891303720433,40.6899127448656,38.7247081847422,38.9752521924073,914818.287357892,0.0,1.0
2017-04-07,50.52,51.58,50.15,50.77,658782,39.554635210133,40.3845622355237,39.2649437012701,39.7503727161213,841410.025985374,0.0,1.0
2017-04-10,52.51,52.95,50.52,50.86,884802,41.1127057578005,41.4572037683401,39.554635210133,39.8208382182772,1130087.45504873,0.0,1.0
2017-04-11,53.02,53.39,52.11,52.5,617942,41.5120102700168,41.8017017788796,40.7995257482191,41.104876257561,789248.331432029,0.0,1.0
2017-04-12,52.49,53.36,52.29,53.03,478325,41.0970467573214,41.778213278161,40.9404567525307,41.5198397702563,610926.604976236,0.0,1.0
2017-04-13,52.19,52.67,51.5,52.47,448710,40.8621617501354,41.2379777616331,40.3219262336074,41.0813877568424,573101.713100688,0.0,1.0
2017-04-17,52.06,52.6,51.28,52.25,379362,40.7603782470214,41.1831712599563,40.1496772283376,40.9091387515726,484529.010018282,0.0,1.0
2017-04-18,51.71,52.36,51.37,51.92,317652,40.4863457386377,40.9952632542075,40.2201427304935,40.6507652436679,405711.718860421,0.0,1.0
2017-04-19,52.97,53.85,52.0,52.0,672589,41.4728627688191,42.1618587898982,40.7134012455842,40.7134012455842,859044.612584251,0.0,1.0
2017-04-20,54.86,55.4,53.35,53.35,835183,42.9526383140913,43.3754313270262,41.7703837779215,41.7703837779215,1066713.03971958,0.0,1.0
2017-04-21,53.94,54.98,53.55,54.72,510790,42.2323242920541,43.0465923169658,41.9269737827122,42.8430253107378,652391.575928106,0.0,1.0
2017-04-24,54.38,54.96,53.64,54.45,522070,42.5768223025936,43.0309333164867,41.997439284868,42.6316288042704,666798.625745975,0.0,1.0
2017-04-25,54.2,55.24,53.79,54.5,526474,42.435891298282,43.2501593231937,42.114881788461,42.6707763054681,672423.50583444,0.0,1.0
2017-04-26,54.42,55.3,54.27,54.36,623210,42.6081403035518,43.2971363246309,42.4906977999587,42.5611633021146,795976.730229947,0.0,1.0
2017-04-27,55.22,55.42,53.9,54.49,468737,43.2345003227146,43.3910903275053,42.2010062910959,42.6629468052285,598680.612631047,0.0,1.0
2017-04-28,55.37,55.49,54.57,55.22,638045,43.3519428263076,43.4458968291821,42.7255828071448,43.2345003227146,814924.299737757,0.0,1.0
2017-05-01,54.68,55.5,54.32,55.5,561760,42.8117073097797,43.4537263294216,42.5298453011564,43.4537263294216,717491.516461506,0.0,1.0
2017-05-02,55.94,56.63,54.48,54.68,775782,43.7982243399612,44.3384598564891,42.655117304989,42.8117073097797,990844.851223903,0.0,1.0
2017-05-03,56.66,56.94,55.63,55.91,552474,44.3619483572077,44.5811743639147,43.5555098325356,43.7747358392425,705631.244776336,0.0,1.0
2017-05-04,56.39,57.73,55.85,56.97,443130,44.1505518507402,45.199704882838,43.7277588378053,44.6046628646333,565974.821435467,0.0,1.0
2017-05-05,57.59,57.75,56.32,56.71,518789,45.0900918794845,45.2153638833171,44.0957453490635,44.4010958584054,662608.064535653,0.0,1.0
2017-05-08,56.89,58.1,56.61,57.3,575983,44.542026862717,45.4893963917008,44.32280085601,44.863036372538,735657.426883452,0.0,1.0
2017-05-09,56.87,57.99,56.65,56.9,747646,44.5263678622379,45.4032718890659,44.3541188569682,44.5498563629565,954908.96880586,0.0,1.0
2017-05-10,57.9,58.62,56.64,56.64,671858,45.3328063869101,45.8965304041566,44.3462893567286,44.3462893567286,858110.964231691,0.0,1.0
2017-05-11,47.77,54.85,47.2,54.5,5516476,37.4015226442607,42.9448088138518,36.9552411306072,42.6707763054681,7045757.49566275,0.0,1.0
2017-05-12,46.93,48.12,45.51,46.61,3022738,36.7438446241397,37.6755551526444,35.6320555901257,36.4933006164746,3860703.63052874,0.0,1.0
2017-05-15,47.31,48.85,47.1501,47.57,1314524,37.0413656332421,38.2471086701305,36.9161719244119,37.24493263947,1678937.300956,0.0,1.0
2017-05-16,49.14,49.67,46.82,47.26,1443924,38.4741641770771,38.8891276897724,36.6577201215048,37.0022181320444,1844209.66322836,0.0,1.0
2017-05-17,50.09,51.11,48.595,49.29,1330221,39.2179666998329,40.0165757242655,38.0474564140224,38.5916066806701,1698985.83473181,0.0,1.0
2017-05-18,48.44,51.5353,48.39,50.23,871268,37.9260991603096,40.349564369453,37.8869516591119,39.3275797031864,1112801.54970874,0.0,1.0
2017-05-19,49.67,50.13,47.12,48.74,1045809,38.8891276897724,39.2492847007911,36.8926051286909,38.1609841674956,1335728.93288788,0.0,1.0
2017-05-22,50.79,51.49,49.68,49.88,785162,39.7660317166004,40.3140967333679,38.896957190012,39.0535471948027,1002825.18165756,0.0,1.0
2017-05-23,49.25,51.19,49.22,50.93,690802,38.560288679712,40.0792117261818,38.5368001789933,39.8756447199539,882306.633713047,0.0,1.0
2017-05-24,49.55,50.15,48.2,49.25,666688,38.795173686898,39.2649437012701,37.7381911545607,38.560288679712,851507.733065169,0.0,1.0
2017-05-25,50.17,50.89,49.745,49.85,833311,39.2806027017492,39.8443267189958,38.947848941569,39.0300586940841,1064322.08251576,0.0,1.0
2017-05-26,50.9,51.4,49.42,50.13,804664,39.8521562192353,40.2436312312121,38.6933901837841,39.2492847007911,1027733.54030544,0.0,1.0
2017-05-30,52.04,52.58,50.77,50.77,657356,40.7447192465423,41.1675122594772,39.7503727161213,39.7503727161213,839588.709226486,0.0,1.0
2017-05-31,51.48,52.09,50.06,52.09,492246,40.3062672331284,40.78386674774,39.1944781991143,40.78386674774,628706.794738163,0.0,1.0
2017-06-01,52.21,52.85,51.1,51.55,731264,40.8778207506144,41.3789087659447,40.008746224026,40.3610737348051,933985.538831009,0.0,1.0
2017-06-02,51.72,53.0,51.38,52.24,477862,40.4941752388772,41.4963512695377,40.227972230733,40.901309251333,610335.251778924,0.0,1.0
2017-06-05,51.67,52.29,50.56,51.56,505256,40.4550277376795,40.9404567525307,39.5859532110911,40.3689032350446,645323.436416397,0.0,1.0
2017-06-06,49.93,51.29,48.91,51.25,831498,39.0926946960004,40.1575067285772,38.2940856715677,40.126188727619,1062006.48133493,0.0,1.0
2017-06-07,49.81,50.332,49.21,50.04,589895,38.9987406931259,39.4074406056297,38.5289706787538,39.1788191986353,753426.121658824,0.0,1.0
2017-06-08,49.86,54.26,49.76,52.13,1309407,39.0378881943236,42.4828682997192,38.9595931919283,40.8151847486982,1672401.7624881,0.0,1.0
2017-06-09,54.92,55.54,49.64,49.74,1467724,42.9996153155285,43.4850443303797,38.8656391890538,38.9439341914492,1874607.51656748,0.0,1.0
2017-06-12,55.51,56.86,54.72,54.74,1183041,43.4615558296611,44.5185383619984,42.8430253107378,42.8586843112169,1511004.48790611,0.0,1.0
2017-06-13,54.73,56.35,54.59,55.66,495497,42.8508548109774,44.1192338497821,42.7412418076239,43.5789983332542,632859.039326629,0.0,1.0
2017-06-14,55.62,55.67,53.43,54.7,504841,43.547680332296,43.5868278334937,41.8330197798378,42.8273663102588,644793.389814055,0.0,1.0
2017-06-15,55.68,56.09,54.41,55.29,745254,43.5946573337332,43.9156668435542,42.6003108033122,43.2893068243913,951853.856823206,0.0,1.0
2017-06-16,55.59,55.84,53.99,54.92,966282,43.5241918315774,43.7199293375658,42.2714717932517,42.9996153155285,1234155.40000972,0.0,1.0
2017-06-19,54.84,55.74,53.5233,55.68,583394,42.9369793136123,43.6416343351704,41.9060690170726,43.5946573337332,745122.90970262,0.0,1.0
2017-06-20,51.95,55.12,51.79,54.9,783577,40.6742537443865,43.1562053203192,40.5489817405539,42.9839563150495,1000800.78680283,0.0,1.0
2017-06-21,50.74,51.85,50.12,51.8,616273,39.7268842154027,40.5959587419912,39.2414552005515,40.5568112407935,787116.650036105,0.0,1.0
2017-06-22,52.14,53.28,50.2,50.43,822344,40.8230142489377,41.7155772762447,39.3040912024678,39.4841697079771,1050314.80278592,0.0,1.0
2017-06-23,55.0,55.07,51.41,52.18,2132377,43.0622513174448,43.1170578191216,40.2514607314516,40.8543322498958,2723516.10545008,0.0,1.0
2017-06-26,54.48,55.22,53.69,55.22,720895,42.655117304989,43.2345003227146,42.0365867860657,43.2345003227146,920742.037096834,0.0,1.0
2017-06-27,55.21,57.0,54.38,54.39,898967,43.2266708224751,44.6281513653519,42.5768223025936,42.5846518028332,1148179.28666842,0.0,1.0
2017-06-28,56.57,57.63,55.37,55.37,1153347,44.3462893567286,45.1772433379578,43.4055867364692,43.4055867364692,1471258.15341979,0.07,1.0
2017-06-29,59.45,60.01,56.57,56.76,1716906,46.6039756453512,47.0429702014722,44.3462893567286,44.4952339382697,2190157.81994087,0.0,1.0
2017-06-30,57.69,59.76,57.49,59.66,1125148,45.2242784689707,46.8469904889182,45.0674946989275,46.7685986038966,1435286.31782453,0.0,1.0
2017-07-03,59.61,60.18,57.93,57.93,662271,46.7294026613858,47.176236406009,45.4124189930226,45.4124189930226,844820.863559253,0.0,1.0
2017-07-05,58.95,60.58,58.62,59.17,706509,46.2120162202431,47.4898039460955,45.9533229996718,46.3844783672907,901252.725081401,0.0,1.0
2017-07-06,56.39,58.84,55.97,58.72,1017760,44.2051839636897,46.1257851467193,43.8759380465989,46.0317148846934,1298297.64869074,0.0,1.0
2017-07-07,55.89,57.02,55.5,56.55,787020,43.8132245385816,44.6990528393259,43.5074961869973,44.3306109797243,1003955.95766447,0.0,1.0
2017-07-10,54.02,55.79,53.84,55.7,729548,42.3472962886774,43.73483265356,42.2061908956385,43.6642799570406,930642.246705542,0.0,1.0
2017-07-11,55.11,55.31,54.07,54.18,450220,43.201767835413,43.3585516054563,42.3864922311882,42.472723304712,574319.650402399,0.0,1.0
2017-07-12,56.33,56.5,54.97,55.43,688900,44.1581488326768,44.2914150372135,43.0920191963828,43.4526218674822,878789.940833841,0.0,1.0
2017-07-13,59.89,60.57,56.6,56.7,1399704,46.9488999394463,47.4819647575933,44.3698069222351,44.4481988072567,1785521.54934663,0.0,1.0
2017-07-14,59.2,59.85,58.41,59.8,605323,46.4079959327972,46.9175431854377,45.7887000411264,46.8783472429268,772175.58913538,0.0,1.0
2017-07-17,61.04,61.49,58.93,59.15,876555,47.8504066171949,48.2031700997922,46.1963378432388,46.3687999902863,1118170.58584353,0.0,1.0
2017-07-18,60.35,61.46,59.86,60.89,416046,47.3095026105457,48.1796525342857,46.9253823739398,47.7328187896625,530725.852408415,0.0,1.0
2017-07-19,62.68,62.78,60.2075,60.34,717937,49.1360335315494,49.214425416571,47.1977941743899,47.3016634220436,915830.764628286,0.0,1.0
2017-07-20,63.98,64.5,62.05,62.75,697867,50.1551280368304,50.5627658389428,48.6421646559132,49.1909078510646,890228.624822023,0.0,1.0
2017-07-21,67.91,68.06,63.33,64.13,1957800,53.23592911818,53.3535169457124,49.6455807841899,50.2727158643629,2497452.38229713,0.0,1.0
2017-07-24,67.46,69.66,65.81,67.51,1823558,52.8831656355827,54.6077871060583,51.589699532726,52.9223615780935,2326207.61638421,0.0,1.0
2017-07-25,73.02,75.69,67.69,67.84,4920565,57.2417544427846,59.3348177728618,53.0634669711324,53.1810547986648,6276880.57079268,0.0,1.0
2017-07-26,73.51,75.2,71.64,73.56,2349843,57.6258746793905,58.9506975362558,56.1599464294863,57.6650706219013,2997558.99395967,0.0,1.0
2017-07-27,77.5,78.06,72.915,73.86,2244941,60.753710891753,61.1927054478741,57.1594429635119,57.9002462769662,2863741.57144066,0.0,1.0
2017-07-28,78.87,79.11,76.37,77.05,2028794,61.8276797165492,62.0158202406011,59.8678825910088,60.4009474091557,2588015.32765866,0.0,1.0
2017-07-31,73.82,83.44,73.5,81.63,2458102,57.8688895229575,65.4101888620371,57.6180354908884,63.9912957431458,3135658.74748665,0.0,1.0
2017-08-01,76.65,76.9,72.42,74.31,1301801,60.0873798690693,60.2833595816233,56.7714031326549,58.2530097595635,1660632.34688262,0.0,1.0
2017-08-02,73.09,76.67,72.04,75.71,876431,57.2966287622997,60.1030582460736,56.4735139695728,59.3504961498661,1118012.40620547,0.0,1.0
2017-08-03,72.04,74.55,71.66,72.78,817406,56.4735139695728,58.4411502836153,56.1756248064906,57.0536139187327,1042717.62284399,0.0,1.0
2017-08-04,72.93,73.49,70.845,71.78,607766,57.1712017462651,57.6101963023862,55.5367309435644,56.2696950685165,775291.983133722,0.0,1.0
2017-08-07,74.61,74.8,72.73,73.32,503653,58.4881854146283,58.6371299961694,57.0144179762219,57.4769300978494,642481.042344008,0.0,1.0
2017-08-08,73.62,76.85,73.4,75.61,494668,57.7121057529143,60.2441636391125,57.5396436058667,59.2721042648445,631019.396795464,0.0,1.0
2017-08-09,73.34,73.9,72.51,73.33,803424,57.4926084748538,57.9316030309748,56.8419558291744,57.4847692863516,1024881.59300985,0.0,1.0
2017-08-10,61.7,66.3,59.33,61.66,5459282,48.3677930583376,51.9738197693319,46.5099053833253,48.3364363043289,6964090.73272646,0.0,1.0
2017-08-11,58.01,61.5,56.68,61.0,2860962,45.4751325010399,48.2110092882943,44.4325204302524,47.8190498631863,3649563.98128592,0.0,1.0
2017-08-14,57.73,58.93,57.07,58.45,1104933,45.2556352229794,46.1963378432388,44.7382487818367,45.820056795135,1409499.2098931,0.0,1.0
2017-08-15,57.17,58.08,55.55,57.18,1022947,44.8166406668583,45.530006820555,43.5466921295081,44.8244798553605,1304914.40500241,0.0,1.0
2017-08-16,55.93,58.63,55.56,58.22,838627,43.8445812925903,45.9611621881739,43.5545313180103,45.6397554595853,1069788.02687133,0.0,1.0
2017-08-17,54.83,55.9,54.19,55.48,1227183,42.9822705573525,43.8210637270838,42.4805624932142,43.491817809993,1565446.4740344,0.0,1.0
2017-08-18,55.7,56.17,54.09,54.18,751462,43.6642799570406,44.0327218166422,42.4021706081925,42.472723304712,958596.67080691,0.0,1.0
2017-08-21,55.51,56.3,54.87,55.54,931271,43.5153353754995,44.1346312671703,43.0136273113611,43.538852941006,1187968.62678222,0.0,1.0
2017-08-22,57.26,57.48,55.54,56.05,910671,44.8871933633778,45.0596555104253,43.538852941006,43.9386515546162,1161690.39658745,0.0,1.0
2017-08-23,57.48,57.58,56.22,56.86,498230,45.0596555104253,45.138047395447,44.071917759153,44.5736258232913,635563.234463123,0.0,1.0
2017-08-24,57.14,60.04,56.5,58.63,638721,44.7931231013518,47.0664877669787,44.2914150372135,45.9611621881739,814779.488749213,0.0,1.0
2017-08-25,58.76,59.04,56.81,57.07,660140,46.063071638702,46.2825689167626,44.5344298807805,44.7382487818367,842102.469940562,0.0,1.0
2017-08-28,60.5,60.91,58.0,58.0,783256,47.4270904380782,47.7484971666668,45.4672933125377,45.4672933125377,999154.440263828,0.0,1.0
2017-08-29,61.25,61.42,59.73,60.11,658503,48.0150295757403,48.148295780277,46.8234729234117,47.1213620864939,840014.243589647,0.0,1.0
2017-08-30,60.75,61.65,60.31,61.34,455835,47.6230701506322,48.3285971158268,47.2781458565371,48.0855822722598,581482.381593837,0.0,1.0
2017-08-31,60.8,61.17,59.925,60.49,435231,47.662266093143,47.952316067723,46.9763370992039,47.419251249576,555199.048830097,0.0,1.0
2017-09-01,60.36,62.1,60.03,60.97,730006,47.3173417990479,48.681360598424,47.0586485784766,47.7955322976798,931226.490852591,0.0,1.0
2017-09-05,58.58,60.2913,57.93,60.26,744848,45.9219662456631,47.2634865740381,45.4124189930226,47.2389499140263,950159.57301525,0.0,1.0
2017-09-06,60.09,60.43,58.81,59.06,641359,47.1056837094895,47.372216118563,46.1022675812128,46.2982472937669,818144.632984835,0.0,1.0
2017-09-07,57.75,61.17,57.67,60.39,560856,45.2713135999837,47.952316067723,45.2086000919664,47.3408593645544,715451.605539709,0.0,1.0
2017-09-08,56.4,57.27,55.18,57.26,762693,44.2130231521919,44.89503255188,43.2566421549282,44.8871933633778,972923.40883203,0.0,1.0
2017-09-11,58.06,58.17,56.61,56.61,490149,45.5143284435507,45.6005595170745,44.3776461107373,44.3776461107373,625254.769501767,0.0,1.0
2017-09-12,60.15,61.5,58.25,58.27,733423,47.1527188405025,48.2110092882943,45.6632730250918,45.6789514020961,935585.360395092,0.0,1.0
2017-09-13,60.2,62.65,59.97,61.35,748368,47.1919147830133,49.1125159660429,47.0116134474636,48.0934214607619,954649.833708726,0.0,1.0
2017-09-14,59.09,60.2,58.56,60.16,531583,46.3217648592734,47.1919147830133,45.9062878686588,47.1605580290047,678109.730176043,0.0,1.0
2017-09-15,59.41,59.73,58.51,59.19,826929,46.5726188913425,46.8234729234117,45.867091926148,46.400156744295,1054865.56391899,0.0,1.0
2017-09-18,59.13,60.825,58.91,59.74,494599,46.353121613282,47.6818640643984,46.1806594662345,46.8313121119139,630931.377480734,0.0,1.0
2017-09-19,56.54,59.89,56.32,59.24,523498,44.3227717912221,46.9488999394463,44.1503096441746,46.4393526868058,667796.162645718,0.0,1.0
2017-09-20,55.49,56.84,55.0,56.48,407278,43.4996569984952,44.557947446287,43.1155367618892,44.2757366602092,519541.021226485,0.0,1.0
2017-09-21,55.29,55.67,54.64,55.5,408306,43.3428732284519,43.6407623915341,42.8333259758114,43.5074961869973,520852.381451739,0.0,1.0
2017-09-22,57.53,58.19,54.52,55.27,1404351,45.0988514529362,45.6162378940788,42.7392557137855,43.3271948514476,1791449.45884736,0.0,1.0
2017-09-25,57.15,58.48,56.7,57.11,406736,44.800962289854,45.8435743606415,44.4481988072567,44.7696055358454,518849.623131069,0.0,1.0
2017-09-26,56.84,58.22,56.8,57.49,664786,44.557947446287,45.6397554595853,44.5265906922783,45.0674946989275,848029.103799051,0.0,1.0
2017-09-27,56.88,57.71,56.09,57.1,622258,44.5893042002956,45.2399568459751,43.9700083086249,44.7617663473432,793778.590511519,0.0,1.0
2017-09-28,57.04,57.6,56.58,56.96,343359,44.7931231013518,45.2328872832726,44.4318882376313,44.7302996467917,437236.700724914,0.1,1.0
2017-09-29,56.07,57.25,56.05,57.25,376996,44.0313887148106,44.9580346695721,44.0156828511706,44.9580346695721,480070.384718297,0.0,1.0
2017-10-02,53.6,55.88,51.57,55.14,1050687,42.0917145552675,43.8821830102304,40.497569395805,43.3010660555495,1337955.07726478,0.0,1.0
2017-10-03,54.09,54.3,52.41,53.18,580270,42.4765082144481,42.6414197826684,41.157215668686,41.761891418827,738921.479645636,0.0,1.0
2017-10-04,53.27,54.16,52.95,53.99,388315,41.8325678052071,42.5314787371882,41.5812739869667,42.397978896248,494484.109756829,0.0,1.0
2017-10-05,52.85,53.99,52.84,53.33,354689,41.5027446687666,42.397978896248,41.4948917369466,41.8796853961272,451664.433270772,0.0,1.0
2017-10-06,53.35,53.46,52.35,52.92,464181,41.8953912597672,41.9817735097873,41.1100980777659,41.5577151915067,591092.614375016,0.0,1.0
2017-10-09,52.39,53.73,51.73,53.35,337927,41.141509805046,42.1938026689277,40.6232163049252,41.8953912597672,430319.538925346,0.0,1.0
2017-10-10,51.81,53.35,51.53,52.65,326466,40.6860397594853,41.8953912597672,40.4661576685249,41.3456860323663,415724.989701332,0.0,1.0
2017-10-11,52.67,52.73,51.7,51.77,546910,41.3613918960063,41.4085094869264,40.5996575094651,40.6546280322052,696440.530154919,0.0,1.0
2017-10-12,51.84,52.345,50.59,52.2,436053,40.7095985549453,41.1061716118559,39.7279820774437,40.9923041004658,555274.144732484,0.0,1.0
2017-10-13,52.91,53.98,51.74,51.93,676020,41.5498622596866,42.390125964428,40.6310692367452,40.7802749413254,860850.463870341,0.0,1.0
2017-10-16,51.15,52.495,50.76,51.75,758511,40.1677462593644,41.2239655891561,39.8614819183839,40.6389221685652,965895.308128097,0.0,1.0
2017-10-17,51.44,51.88,50.81,51.12,307957,40.3954812821448,40.7410102822253,39.900746577484,40.1441874639044,392155.448510574,0.0,1.0
2017-10-18,51.19,52.3,51.16,51.17,481063,40.1991579866445,41.0708334186659,40.1755991911844,40.1834521230045,612590.317891272,0.0,1.0
2017-10-19,51.4,51.76,50.4,51.02,509804,40.3640695548647,40.6467751003852,39.5787763728635,40.0656581457043,649189.387714795,0.0,1.0
2017-10-20,53.81,53.945,51.665,52.0,577512,42.2566261234878,42.3626407030579,40.5721722480951,40.8352454640655,735409.415536061,0.0,1.0
2017-10-23,54.53,56.03,54.015,54.19,623512,42.8220372145287,43.9999769875306,42.417611225798,42.5550375326483,793986.264354196,0.0,1.0
2017-10-24,53.26,55.4986,53.17,54.38,419259,41.8247148733871,43.5826721906151,41.754038487007,42.7042432372285,533888.501274836,0.0,1.0
2017-10-25,53.0,53.755,52.36,53.44,289204,41.6205386460668,42.2134349984777,41.117951009586,41.9660676461473,368275.195339129,0.0,1.0
2017-10-26,54.33,54.82,52.38,53.21,456877,42.6649785781284,43.049772237309,41.133656873226,41.785450214287,581791.629510502,0.0,1.0
2017-10-27,52.47,53.16,50.94,51.2,748914,41.2043332596061,41.746185555187,40.0028346911442,40.2070109184645,953674.394690974,0.0,1.0
2017-10-30,51.08,52.41,50.2,52.07,547722,40.1127757366243,41.157215668686,39.4217177364632,40.8902159868056,697474.538877535,0.0,1.0
2017-10-31,50.8,52.15,50.61,51.2,551904,39.892893645664,40.9530394413657,39.7436879410837,40.2070109184645,702799.938480956,0.0,1.0
2017-11-01,51.49,53.07,50.9,51.12,483394,40.4347459412449,41.6755091688068,39.9714229638641,40.1441874639044,615558.636034642,0.0,1.0
2017-11-02,51.59,52.45,51.09,52.08,394413,40.513275259445,41.1886273959661,40.1206286684444,40.8980689186256,502249.362454502,0.0,1.0
2017-11-03,51.53,52.59,51.19,51.41,479180,40.4661576685249,41.2985684414462,40.1991579866445,40.3719224866848,610192.487318999,0.0,1.0
2017-11-06,52.53,52.73,51.29,51.59,352701,41.2514508505262,41.4085094869264,40.2776873048446,40.513275259445,449132.894674023,0.0,1.0
2017-11-07,50.48,53.05,49.91,52.53,847173,39.6415998274236,41.6598033051668,39.1939827136829,41.2514508505262,1078798.36399578,0.0,1.0
2017-11-08,51.02,51.48,50.05,50.06,1540005,40.0656581457043,40.4268930094248,39.303923759163,39.3117766909831,1961057.39269939,0.0,1.0
2017-11-09,57.22,57.53,51.33,51.94,2122229,44.9344758741121,45.1779167605325,40.3090990321247,40.7881278731454,2702467.11501004,0.0,1.0
2017-11-10,57.27,60.17,54.04,59.0,2259173,44.9737405332121,47.2510907610158,42.4372435553481,46.3322977380743,2876852.94076115,0.0,1.0
2017-11-13,54.18,57.49,53.555,57.49,977698,42.5471846008282,45.1465050332524,42.0563763620775,45.1465050332524,1245010.17251724,0.0,1.0
2017-11-14,53.89,54.99,52.76,52.85,498500,42.3194495780479,43.1832720782493,41.4320682823865,41.5027446687666,634794.763822615,0.0,1.0
2017-11-15,54.17,54.5,52.72,53.1,429092,42.5393316690082,42.7984784190687,41.4006565551064,41.6990679642669,546409.939414592,0.0,1.0
2017-11-16,55.61,56.04,53.69,54.42,381638,43.67015385109,44.0078299193506,42.1623909416476,42.7356549645085,485981.552809901,0.0,1.0
2017-11-17,55.58,57.0,54.73,56.25,685576,43.64659505563,44.7617113740718,42.9790958509289,44.1727414875709,873019.16750743,0.0,1.0
2017-11-20,54.19,55.93,53.29,55.45,433584,42.5550375326483,43.9214476693304,41.8482736688471,43.5445069419698,552130.096042658,0.0,1.0
2017-11-21,52.53,54.03,52.23,54.03,487405,41.2514508505262,42.4293906235281,41.0158628959258,42.4293906235281,620666.282569633,0.0,1.0
2017-11-22,52.64,53.9459,52.31,52.58,357579,41.3378331005463,42.3633474669218,41.0786863504859,41.2907155096262,455344.587468259,0.0,1.0
2017-11-24,52.53,53.57,52.2,53.03,307971,41.2514508505262,42.0681557598075,40.9923041004658,41.6440974415268,392173.276247171,0.0,1.0
2017-11-27,55.0,55.32,52.53,52.53,852384,43.1911250100693,43.4424188283097,41.2514508505262,41.2514508505262,1085434.10223907,0.0,1.0
2017-11-28,57.45,57.53,54.501,55.04,559653,45.1150933059724,45.1779167605325,42.7992637122506,43.2225367373493,712667.590687298,0.0,1.0
2017-11-29,63.44,63.62,57.55,57.91,1590960,49.8189994661599,49.9603522389201,45.1936226241725,45.4763281696929,2025943.98686305,0.0,1.0
2017-11-30,60.1,65.33,59.98,63.76,1253833,47.1961202382757,51.3032035801423,47.1018850564355,50.0702932844003,1596643.17574323,0.0,1.0
2017-12-01,57.4,60.44,56.42,60.38,1153761,45.0758286468723,47.4631199201561,44.3062413285111,47.4160023292361,1469210.51454914,0.0,1.0
2017-12-04,58.94,60.73,58.46,58.46,756633,46.2851801471542,47.6908549429365,45.9082394197936,45.9082394197936,963503.844604609,0.0,1.0
2017-12-05,57.75,59.58,56.58,59.01,428691,45.3506812605727,46.787767783635,44.4318882376313,46.3401506698943,545899.302102069,0.0,1.0
2017-12-06,58.68,59.97,57.4,57.92,426179,46.0810039198339,47.0940321246155,45.0758286468723,45.484181101513,542700.496792695,0.0,1.0
2017-12-07,58.34,59.8799,57.76,59.21,419024,45.8140042379535,47.0232772089172,45.3585341923928,46.4972093062946,533589.249981961,0.0,1.0
2017-12-08,58.78,59.07,56.8,58.57,682322,46.159533238034,46.3872682608144,44.6046527376715,45.9946216698138,868875.492158426,0.0,1.0
2017-12-11,57.98,59.3,57.23,59.07,464576,45.531298692433,46.5678856926747,44.9423288059321,46.3872682608144,591595.611228999,0.0,1.0
2017-12-12,57.1,58.59,56.39,57.85,538105,44.8402406922719,46.0103275334538,44.282682533051,45.4292105787729,685228.157245273,0.0,1.0
2017-12-13,58.05,58.63,56.8,57.02,477362,45.5862692151731,46.0417392607339,44.6046527376715,44.7774172377118,607877.428380926,0.0,1.0
2017-12-14,57.0,58.85,55.99,58.39,608394,44.7617113740718,46.2145037607741,43.9685652602505,45.8532688970535,774734.85564914,0.0,1.0
2017-12-15,58.14,58.85,56.84,57.12,909548,45.6569456015532,46.2145037607741,44.6360644649516,44.8559465559119,1158227.29758342,0.0,1.0
2017-12-18,60.87,61.45,58.42,58.69,587670,47.8007959884167,48.2562660339774,45.8768276925136,46.0888568516539,748344.711846813,0.0,1.0
2017-12-19,60.76,61.2,59.81,60.85,274879,47.7144137383965,48.0599427384771,46.9683852154953,47.7850901247766,350033.600571308,0.0,1.0
2017-12-20,60.77,61.45,60.15,61.23,278273,47.7222666702165,48.2562660339774,47.2353848973758,48.0835015339371,354355.553286281,0.0,1.0
2017-12-21,61.41,61.9,60.37,61.21,310599,48.2248543066974,48.609647965878,47.408149397416,48.0677956702971,395519.797088346,0.0,1.0
2017-12-22,62.11,62.8,60.85,61.56,396460,48.7745595340982,49.3164118296791,47.7850901247766,48.3426482839975,504856.03222691,0.0,1.0
2017-12-26,63.25,65.32,62.26,62.26,559523,49.6697937615797,51.2953506483223,48.8923535113984,48.8923535113984,712502.047418899,0.0,1.0
2017-12-27,61.62,63.86,61.2,63.44,302982,48.3897658749176,50.1488226026004,48.0599427384771,49.8189994661599,385820.234969917,0.0,1.0
2017-12-28,60.84,61.9,60.19,61.41,412638,47.8557665111568,48.6895454806148,47.3444869544136,48.3041193532238,524595.001819628,0.1,1.0
2017-12-29,60.05,61.66,59.99,60.93,400704,47.2343652037305,48.5007653365866,47.1871701677234,47.9265590651673,509423.067214198,0.0,1.0
2018-01-02,60.62,61.81,59.97,60.42,797577,47.6827180457976,48.6187529266042,47.1714384890544,47.5254012591074,1013975.70695451,0.0,1.0
2018-01-03,59.38,61.18,58.23,60.94,797291,46.7073539683184,48.1232050485301,45.8027824448497,47.9344249045019,1013612.10939316,0.0,1.0
2018-01-04,57.25,59.78,55.88,59.13,864258,45.0319301900678,47.0219875416987,43.95431020124,46.5107079849556,1098748.60551531,0.0,1.0
2018-01-05,58.35,58.46,56.77,57.12,445184,45.8971725168639,45.9836967495435,44.6543699020113,44.9296742787192,565971.387245162,0.0,1.0
2018-01-08,60.09,61.2,58.24,59.03,949858,47.2658285610685,48.1389367271991,45.8106482841843,46.4320495916105,1207573.60989145,0.0,1.0
2018-01-09,61.08,61.26,59.27,60.63,778941,48.044546655185,48.1861317632062,46.6208297356388,47.6905838851321,990283.384740095,0.0,1.0
2018-01-10,63.47,63.99,59.61,60.56,741001,49.9244822561328,50.3335059015273,46.8882682730121,47.6355230097905,942049.49845469,0.0,1.0
2018-01-11,66.0,66.66,63.46,63.99,734426,51.9145396077637,52.4336850038414,49.9166164167983,50.3335059015273,933690.568504071,0.0,1.0
2018-01-12,70.0,71.93,66.17,66.88,1381632,55.0608753415676,56.578982333128,52.0482588764504,52.6067334692006,1756496.59399778,0.0,1.0
2018-01-16,67.81,71.39,67.02,70.07,709446,53.33825652731,56.1542270090644,52.7168552198837,55.1159362169092,901932.991292436,0.0,1.0
2018-01-17,69.37,69.93,67.88,68.74,571250,54.5653274634935,55.005814466226,53.3933174026516,54.0697795854194,726241.632591915,0.0,1.0
2018-01-18,69.5,69.87,68.39,69.37,538311,54.6675833748421,54.958619430219,53.7944752087116,54.5653274634935,684365.618349561,0.0,1.0
2018-01-19,70.16,71.0,69.35,69.73,842231,55.1867287709198,55.8474592750186,54.5495957848245,54.8484976795359,1070745.23669063,0.0,1.0
2018-01-22,70.65,71.02,69.17,70.05,576991,55.5721548983107,55.8631909536876,54.4080106768033,55.1002045382402,733540.281541956,0.0,1.0
2018-01-23,70.55,70.91,69.18,70.2,334607,55.4934965049656,55.776666721008,54.4158765161378,55.2181921282578,425392.619617826,0.0,1.0
2018-01-24,69.35,70.68,68.48,70.59,424842,54.5495957848245,55.5957524163143,53.8652677627221,55.5249598623037,540110.192864095,0.0,1.0
2018-01-25,68.35,69.72,67.56,69.69,314920,53.7630118513735,54.8406318402013,53.1416105439473,54.8170343221978,400364.139931459,0.0,1.0
2018-01-26,69.11,69.46,67.75,68.45,386700,54.3608156407962,54.6361200175041,53.2910614913029,53.8416702447186,491619.499909486,0.0,1.0
2018-01-29,69.11,70.41,68.2,68.68,407565,54.3608156407962,55.3833747542825,53.6450242613559,54.0225845494123,518145.594726169,0.0,1.0
2018-01-30,66.56,69.59,66.19,68.55,590818,52.3550266104963,54.7383759288527,52.0639905551194,53.9203286380637,751118.825181077,0.0,1.0
2018-01-31,67.56,68.48,66.38,67.17,769669,53.1416105439473,53.8652677627221,52.2134415024751,52.8348428099014,978495.704359539,0.0,1.0
2018-02-01,66.12,67.77,65.66,67.08,421494,52.0089296797779,53.306793169972,51.6471010703904,52.7640502558908,535853.813020038,0.0,1.0
2018-02-02,63.68,66.58,63.6,65.21,579155,50.0896648821575,52.3707582891653,50.0267381674814,51.2931383003375,736291.418334829,0.0,1.0
2018-02-05,61.13,65.18,61.04,63.04,704525,48.0838758518575,51.269540782334,48.013083297847,49.5862511647489,895676.824860953,0.0,1.0
2018-02-06,64.08,64.54,59.0,59.0,722943,50.4042984555379,50.7661270649253,46.408452073607,46.408452073607,919091.999283846,0.0,1.0
2018-02-07,64.3,66.25,63.45,64.08,546553,50.5773469208971,52.1111855911265,49.9087505774638,50.4042984555379,694843.838981198,0.0,1.0
2018-02-08,62.75,64.72,62.62,64.36,448080,49.3581418240481,50.9077121729465,49.2558859126995,50.6245419569042,569653.13038387,0.0,1.0
2018-02-09,64.37,65.08,61.42,63.72,702249,50.6324077962387,51.1908823889889,48.3119851925583,50.1211282394955,892783.300211886,0.0,1.0
2018-02-12,63.22,64.99,61.89,64.64,664828,49.7278362727701,51.1200898349783,48.6816796412803,50.8447854582704,845209.229081519,0.0,1.0
2018-02-13,64.73,65.03,62.78,63.07,481747,50.915578012281,51.1515531923163,49.3817393420516,49.6098486827524,612454.665691479,0.0,1.0
2018-02-14,67.94,68.53,63.94,64.09,846362,53.4405124386586,53.9045969593947,50.2941767048548,50.4121642948724,1075997.06020789,0.0,1.0
2018-02-15,70.0,71.05,68.12,69.1,781477,55.0608753415676,55.8867884716911,53.5820975466798,54.3529498014617,993507.452626753,0.0,1.0
2018-02-16,69.77,71.05,68.55,70.02,508560,54.8799610368739,55.8867884716911,53.9203286380637,55.0766070202366,646542.57272813,0.0,1.0
2018-02-20,68.59,69.68,67.14,69.15,679780,53.9517919954017,54.8091684828633,52.8112452918978,54.3922789981343,864218.007883296,0.0,1.0
2018-02-21,69.0,70.65,68.6,68.6,562354,54.2742914081166,55.5721548983107,53.9596578347363,53.9596578347363,714931.968585723,0.0,1.0
2018-02-22,70.85,71.56,68.44,69.39,707424,55.7294716850009,56.2879462777511,53.8338044053841,54.5810591421625,899362.381960093,0.0,1.0
2018-02-23,71.33,72.05,69.11,71.45,552405,56.1070319730574,56.6733724051421,54.3608156407962,56.2014220450715,702283.604467286,0.0,1.0
2018-02-26,70.93,72.66,70.0,71.91,440925,55.792398399677,57.1531886045472,55.0608753415676,56.5632506544589,560556.834749392,0.0,1.0
2018-02-27,82.91,84.0,77.99,80.29,3860212,65.2156739224196,66.0730504098811,61.3456809698408,63.1548240167781,4907565.27795344,0.0,1.0
2018-02-28,81.55,85.4,81.46,84.09,1001350,64.1459197729263,67.1742679167125,64.0751272189157,66.1438429638917,1273036.42677622,0.0,1.0
2018-03-01,82.21,82.48,77.39,81.55,1060126,64.6650651690039,64.8774428310357,60.8737306097702,64.1459197729263,1347759.53959411,0.0,1.0
2018-03-02,87.97,88.51,80.46,81.98,1452026,69.1957886256815,69.620543949745,63.2885432854647,64.4841508643102,1845989.90425542,0.0,1.0
2018-03-05,84.32,88.17,84.15,87.41,948554,66.3247572685854,69.3531054123717,66.1910379998988,68.7553016229489,1205915.80842292,0.0,1.0
2018-03-06,86.99,87.72,84.01,84.41,682488,68.4249363708995,68.9991426423187,66.0809162492156,66.395549822596,867660.742834821,0.0,1.0
2018-03-07,86.79,87.89,85.51,86.25,430768,68.2676195842093,69.1328619110054,67.2607921493921,67.8428642601458,547644.036040883,0.0,1.0
2018-03-08,84.53,87.86,84.36,87.42,464925,66.4899398946101,69.1092643930019,66.3562206259235,68.7631674622834,591068.518219337,0.0,1.0
2018-03-09,85.56,85.74,83.32,85.0,599247,67.3001213460646,67.4417064540858,65.5381733351345,66.8596343433321,761834.782679751,0.0,1.0
2018-03-12,83.74,85.97,82.46,85.31,508695,65.8685385871839,67.6226207587795,64.8617111523666,67.1034753627019,646714.200947648,0.0,1.0
2018-03-13,83.03,84.7,82.62,83.75,502385,65.3100639944337,66.6236591632968,64.9875645817188,65.8764044265184,638692.170835342,0.0,1.0
2018-03-14,81.81,83.78,80.92,83.57,390580,64.3504315956235,65.9000019445219,63.6503718948522,65.7348193184972,496552.22207046,0.0,1.0
2018-03-15,80.46,82.54,80.05,82.3,490827,63.2885432854647,64.9246378670427,62.9660438727498,64.7358577230145,623998.252604275,0.0,1.0
2018-03-16,80.73,81.91,79.84,80.44,805512,63.5009209474965,64.4290899889686,62.8008612467251,63.2728116067957,1024063.63230176,0.0,1.0
2018-03-19,80.6,81.34,78.54,80.85,427864,63.3986650361478,63.9807371469016,61.7783021332389,63.5953110195106,543952.12234102,0.0,1.0
2018-03-20,80.78,81.53,80.15,80.65,274984,63.540250144169,64.1301880942572,63.0447022660949,63.4379942328204,349592.698637471,0.0,1.0
2018-03-21,80.74,82.87,80.51,80.72,288411,63.508786786831,65.1842105650815,63.3278724821373,63.493055108162,366662.71421876,0.0,1.0
2018-03-22,80.02,81.69,79.21,80.3,314336,62.9424463547463,64.2560415236094,62.305313368651,63.1626898561126,399621.688967024,0.0,1.0
2018-03-23,79.63,81.39,79.32,80.02,575215,62.6356786207004,64.0200663435741,62.3918376013306,62.9424463547463,731282.416965179,0.0,1.0
2018-03-26,76.56,80.58,76.15,80.55,761508,60.2208659450059,63.3829333574788,59.898366532291,63.3593358394753,968120.460659615,0.0,1.0
2018-03-27,76.5,79.67,75.83,76.56,644176,60.1736709089989,62.6671419780385,59.6466596735867,60.2208659450059,818953.925455632,0.0,1.0
2018-03-28,79.58,80.0,76.63,76.63,602531,62.675007817373,63.0057882054516,60.3516693772969,60.3516693772969,765048.440356298,0.1,1.0
2018-03-29,80.34,81.06,79.51,80.14,668367,63.2735628053248,63.8406148991738,62.6198777526932,63.1160483348111,848642.029929776,0.0,1.0
2018-04-02,76.68,80.66,75.53,80.34,758452,60.3910479949253,63.5255859581466,59.485339789472,63.2735628053248,963025.171626216,0.0,1.0
2018-04-03,77.9,79.07,76.5,76.5,496204,61.3518862650585,62.2733459175632,60.2492849714631,60.2492849714631,630042.431507353,0.0,1.0
2018-04-04,80.58,80.91,77.04,77.04,602159,63.4625801699411,63.7224790462886,60.6745740418499,60.6745740418499,764576.102800534,0.0,1.0
2018-04-05,82.82,83.38,80.22,81.0,562084,65.2267422396937,65.6677827571319,63.1790541230166,63.7933605580197,713691.888963771,0.0,1.0
2018-04-06,79.47,82.77,78.3,82.32,451428,62.5883748585905,65.1873636220653,61.6669152060857,64.8329560634097,573189.242268303,0.0,1.0
2018-04-09,78.44,80.54,78.27,80.23,442327,61.7771753354453,63.4310772758384,61.6432880355087,63.1869298465423,561633.478572024,0.0,1.0
2018-04-10,81.52,81.87,78.91,79.67,418122,64.2028981813552,64.478548504754,62.1473343411523,62.7458893291041,530899.794332003,0.0,1.0
2018-04-11,80.86,82.35,80.59,80.95,522682,63.6831004286602,64.8565832339867,63.4704558934668,63.7539819403913,663662.199791066,0.0,1.0
2018-04-12,79.61,81.89,79.58,81.16,378788,62.69863498795,64.4942999518054,62.675007817373,63.9193721344306,480956.446432933,0.0,1.0
2018-04-13,76.43,80.32,75.82,79.86,493702,60.1941549067833,63.2578113582734,59.7137357717167,62.895528076092,626865.580527451,0.0,1.0
2018-04-16,75.49,77.53,74.95,77.04,752084,59.4538368953692,61.0604844946083,59.0285478249824,60.6745740418499,954939.565295274,0.0,1.0
2018-04-17,73.85,76.7,73.69,75.85,549968,58.1622182371575,60.4067994419767,58.0362066607466,59.7373629422938,698307.905561494,0.0,1.0
2018-04-18,73.46,75.64,73.22,74.22,346949,57.8550650196559,59.5719727482545,57.6660476550396,58.4536200076077,440529.684502835,0.0,1.0
2018-04-19,73.85,74.85,72.39,73.52,575461,58.1622182371575,58.9497905897256,57.012362602408,57.90231936081,730676.995102121,0.0,1.0
2018-04-20,72.59,74.59,72.16,73.8,437734,57.1698770729216,58.7450217780579,56.8312209613173,58.1228396195291,555801.633427864,0.0,1.0
2018-04-23,73.38,73.53,71.46,72.8,481658,57.7920592314505,57.9101950843357,56.2799203145196,57.3352672669609,611573.017297257,0.0,1.0
2018-04-24,73.97,75.6,73.36,74.03,358761,58.2567269194657,59.5404698541517,57.7763077843991,58.3039812606198,455527.67162298,0.0,1.0
2018-04-25,74.47,75.01,73.03,73.91,317347,58.6505130957497,59.0758021661365,57.5164089080516,58.2094725783116,402943.296530387,0.0,1.0
2018-04-26,76.12,76.29,74.09,74.56,239333,59.9500074774872,60.0838947774238,58.3512356017738,58.7213946074809,303887.000628671,0.0,1.0
2018-04-27,78.04,78.2,75.27,75.89,319722,61.462146394418,61.5881579708289,59.2805709778043,59.7688658363965,405958.89248453,0.0,1.0
2018-04-30,74.55,79.21,74.26,78.21,414911,58.7135188839552,62.3836060469227,58.4851229017104,61.5960336943546,526822.708602001,0.0,1.0
2018-05-01,73.24,75.34,71.91,73.99,302795,57.6817991020909,59.335701042484,56.6343278731753,58.272478366517,384466.263972618,0.0,1.0
2018-05-02,75.11,75.59,72.03,72.77,354152,59.1545594013933,59.5325941306261,56.7288365554835,57.3116400963839,449675.510885023,0.0,1.0
2018-05-03,74.06,75.63,73.43,75.09,264071,58.3276084311968,59.5640970247288,57.8314378490789,59.138807954342,335297.448087033,0.0,1.0
2018-05-04,73.01,74.08,72.24,73.81,362222,57.5006574610003,58.3433598782482,56.8942267495228,58.1307153430548,459922.18850605,0.0,1.0
2018-05-07,70.1,72.84,68.33,72.84,734748,55.2088219150269,57.3667701610637,53.8148188509813,57.3667701610637,932927.619416943,0.0,1.0
2018-05-08,68.21,70.79,67.44,70.37,522943,53.7203101686731,55.752246838299,53.1138794571957,55.4214664502204,663993.597914869,0.0,1.0
2018-05-09,68.92,69.87,67.36,68.21,613444,54.2794865389965,55.0276802739363,53.0508736689902,53.7203101686731,778904.945050013,0.0,1.0
2018-05-10,69.94,70.23,66.67,68.79,414014,55.082810338616,55.3112063208608,52.5074487457182,54.1771021331627,525683.765624794,0.0,1.0
2018-05-11,70.83,71.6,68.76,69.86,415958,55.7837497324017,56.3901804438792,54.1534749625856,55.0198045504106,528152.110271049,0.0,1.0
2018-05-14,72.25,73.39,71.03,71.92,786700,56.9021024730485,57.7999349549761,55.9412642029153,56.642203596701,998892.352473648,0.0,1.0
2018-05-15,73.18,73.43,71.1,71.88,527847,57.6345447609368,57.8314378490789,55.9963942675951,56.6107007025982,670220.327413447,0.0,1.0
2018-05-16,72.0,75.68,69.58,75.49,1147746,56.7052093849064,59.6034756423572,54.7992842916915,59.4538368953692,1457321.34483567,0.0,1.0
2018-05-17,76.53,78.49,72.28,76.14,1710300,60.2729121420401,61.8165539530737,56.9257296436255,59.9657589245385,2171610.00436721,0.0,1.0
2018-05-18,77.37,77.97,74.79,76.6,695878,60.9344729181974,61.4070163297382,58.9025362485716,60.3280422067199,883573.423737965,0.0,1.0
2018-05-21,79.87,84.24,79.59,80.87,1186111,62.9034037996177,66.3450949803405,62.6828835408986,63.6909761521859,1506034.32958545,0.0,1.0
2018-05-22,74.8,80.95,74.56,80.08,965065,58.9104119720972,63.7539819403913,58.7213946074809,63.068793993657,1225366.78294138,0.0,1.0
2018-05-23,77.33,77.5,74.2,74.49,511764,60.9029700240946,61.0368573240312,58.4378685605563,58.6662645428011,649799.346474291,0.0,1.0
2018-05-24,78.38,79.29,76.94,76.99,377021,61.7299209942912,62.4466118351282,60.595816806593,60.6351954242215,478712.84304305,0.0,1.0
2018-05-25,78.34,79.36,77.27,78.37,482751,61.6984181001885,62.501741899808,60.8557156829405,61.7220452707655,612960.82629847,0.0,1.0
2018-05-29,81.24,82.18,77.63,77.94,617204,63.9823779226361,64.7226959340501,61.1392417298651,61.3833891591612,783679.109592152,0.0,1.0
2018-05-30,82.61,83.41,81.11,81.68,524302,65.0613520456544,65.6914099277089,63.8799935168022,64.3289097577661,665719.153662946,0.0,1.0
2018-05-31,81.43,83.77,80.58,82.72,404498,64.132016669624,65.9749359746335,63.4625801699411,65.1479850044369,513601.066214423,0.0,1.0
2018-06-01,83.04,83.6,81.49,82.25,334712,65.4000081572587,65.8410486746969,64.1792710107781,64.7778259987299,424992.064422474,0.0,1.0
2018-06-04,87.85,88.22,83.54,83.66,691724,69.1882311731115,69.4796329435617,65.7937943335428,65.888303015851,878298.987698592,0.0,1.0
2018-06-05,91.59,93.58,86.94,88.03,943451,72.1337517717164,73.701020753327,68.4715403322745,69.3299941965738,1197922.95517175,0.0,1.0
2018-06-06,91.55,93.0,89.79,91.58,557422,72.1022488776136,73.2442287888375,70.7161215370937,72.1258760481907,707772.432821363,0.0,1.0
2018-06-07,92.92,94.13,91.85,92.24,437179,73.181223000632,74.1341855472395,72.3385205833841,72.6456738008857,555096.936268053,0.0,1.0
2018-06-08,93.84,94.43,91.7,92.99,341910,73.9057895649947,74.3704572530099,72.2203847304989,73.2363530653118,434131.542181601,0.0,1.0
2018-06-11,95.0,96.47,94.21,94.6,401607,74.8193734939737,75.9771048522489,74.1971913354449,74.5043445529465,509930.292360347,0.0,1.0
2018-06-12,97.0,97.14,94.62,95.71,588889,76.39451819911,76.5047783284696,74.5200959999978,75.3785498642971,747726.857195697,0.0,1.0
2018-06-13,92.09,98.06,92.03,96.42,572823,72.5275379480004,77.2293448928323,72.4802836068464,75.9377262346205,727327.46157495,0.0,1.0
2018-06-14,88.93,91.88,87.84,91.88,742681,70.0388093138851,72.3621477539611,69.1803554495858,72.3621477539611,943000.344766089,0.0,1.0
2018-06-15,90.88,91.85,88.29,88.76,658851,71.574575401393,72.3385205833841,69.5347630082415,69.9049220139485,836559.330519405,0.0,1.0
2018-06-18,90.54,92.12,89.68,90.15,321056,71.3068008015198,72.5511651185775,70.6294885783112,70.9996475840182,407652.7051173,0.0,1.0
2018-06-19,91.9,92.05,89.35,89.82,383409,72.3778992010125,72.4960350538977,70.3695897019637,70.7397487076708,486823.843866238,0.0,1.0
2018-06-20,96.85,97.5,92.13,93.31,525505,76.2763823462248,76.7883043753941,72.5590408421032,73.4883762181336,667246.632371507,0.0,1.0
2018-06-21,97.51,98.75,95.75,96.42,409315,76.7961800989198,77.7727698161043,75.4100527583999,75.9377262346205,519717.329671732,0.0,1.0
2018-06-22,94.6,98.2,93.67,98.16,525786,74.5043445529465,77.3396050221918,73.7719022650581,77.3081021280891,667603.424987555,0.0,1.0
2018-06-25,91.81,95.69,91.41,94.61,567288,72.3070176892814,75.3627984172458,71.9919887482541,74.5122202764722,720299.535846029,0.0,1.0
2018-06-26,94.74,95.2,91.9,91.9,322202,74.614604682306,74.9768879644874,72.3778992010125,72.3778992010125,409107.809522963,0.0,1.0
2018-06-27,96.02,97.87,92.0,95.22,337106,75.6226972935932,77.0797061458443,72.4566564362693,74.9926394115387,428031.785144251,0.0,1.0
2018-06-28,96.79,98.36,95.58,95.83,393486,76.3078852403275,77.5456513300818,75.3539381265679,75.5510346376753,499103.203031401,0.1,1.0
2018-06-29,94.5,97.78,94.29,97.5,466842,74.5024811985841,77.0883874243127,74.3369201292539,76.8676393318725,592148.990077372,0.0,1.0
2018-07-02,92.38,94.77,90.52,94.0,460559,72.8311027843936,74.71534543058,71.3647047417548,74.1082881763693,584179.544087817,0.0,1.0
2018-07-03,92.56,93.38,91.8,92.81,220353,72.9730122723909,73.6194888288231,72.3738388786245,73.1701087834983,279498.859165455,0.0,1.0
2018-07-05,91.25,93.54,90.28,93.54,322445,71.9402265541883,73.7456305959318,71.1754920910917,73.7456305959318,408993.794700345,0.0,1.0
2018-07-06,90.9,91.7,89.94,91.09,324151,71.664291438638,72.2950002741816,70.9074408359857,71.8140847870796,411157.709209048,0.0,1.0
2018-07-09,89.19,92.05,87.63,91.59,340590,70.3161513026636,72.5709353897319,69.0862690733537,72.2082778092943,432009.169120286,0.0,1.0
2018-07-10,87.82,89.97,87.35,88.7,230346,69.2360624217953,70.9310924173186,68.8655209809134,69.9298421408932,292174.121583667,0.0,1.0
2018-07-11,87.27,88.45,86.15,87.62,233415,68.8024500973591,69.7327456297858,67.9194577275981,69.0783852129094,296066.884553896,0.0,1.0
2018-07-12,85.61,88.07,83.81,87.38,445964,67.4937292636062,69.4331589329026,66.0746343836331,68.8891725622463,565667.039835459,0.0,1.0
2018-07-13,85.57,87.43,85.45,85.48,162935,67.462193821829,68.9285918644678,67.3675874964974,67.3912390778303,206669.056550732,0.0,1.0
2018-07-16,85.62,86.43,83.81,85.81,383085,67.5016131240505,68.1402058200383,66.0746343836331,67.6514064724921,485910.427647449,0.0,1.0
2018-07-17,85.62,86.41,84.14,85.3,338091,67.5016131240505,68.1244380991497,66.3348017782949,67.249329589833,428839.402205133,0.0,1.0
2018-07-18,86.03,86.63,84.62,85.83,348111,67.8248514022665,68.2978830289242,66.713227079621,67.6671741933806,441548.911804903,0.0,1.0
2018-07-19,84.87,86.11,83.09,85.1,407769,66.9103235907284,67.8879222858209,65.5069964316439,67.0916523809471,517219.962074663,0.0,1.0
2018-07-20,84.52,85.71,83.97,84.58,318941,66.634388475178,67.5725678680491,66.2007761507418,66.6816916378438,404549.271582821,0.0,1.0
2018-07-23,84.02,85.21,83.22,84.41,416493,66.2401954529633,67.1783748458344,65.6094866174197,66.5476660102908,528285.606959732,0.0,1.0
2018-07-24,81.95,85.34,81.49,84.46,341465,64.6082363409943,67.2808650316102,64.2455787605568,66.5870853125123,433119.031485535,0.0,1.0
2018-07-25,82.62,83.38,81.74,81.89,248236,65.1364549907621,65.7356283845285,64.4426752716641,64.5609331783286,314866.050400021,0.0,1.0
2018-07-26,81.85,85.0,81.09,83.1,259378,64.5293977365514,67.0128137765042,63.930224342785,65.5148802920882,328998.720655572,0.0,1.0
2018-07-27,80.45,83.04,80.19,82.08,344031,63.4256572743501,65.4675771294225,63.2206769027985,64.7107265267702,436373.782147512,0.0,1.0
2018-07-30,81.99,83.02,80.18,80.23,348667,64.6397717827715,65.4518094085338,63.2127930423542,63.2522123445757,442254.150062135,0.0,1.0
2018-07-31,80.27,82.27,80.15,81.93,441948,63.2837477863528,64.8605198752118,63.1891414610213,64.5924686201057,560573.088682498,0.0,1.0
2018-08-01,79.3,81.38,77.89,80.11,422738,62.5190133232563,64.1588562956695,61.4073890006107,63.1576060192441,536206.853212282,0.0,1.0
2018-08-02,80.42,80.91,78.23,79.02,322079,63.4020056930173,63.7883148547877,61.6754402557167,62.298265230816,408529.555128138,0.0,1.0
2018-08-03,80.44,82.55,79.51,80.73,347442,63.4177734139058,65.081267967652,62.6845743925865,63.6464053667904,440700.342750786,0.0,1.0
2018-08-06,81.68,82.44,79.86,80.47,441128,64.3953721089984,64.9945455027648,62.9605095081368,63.4414249952387,559532.989094493,0.0,1.0
2018-08-07,81.79,82.38,80.3,81.89,319665,64.4820945738856,64.947242340099,63.3073993676857,64.5609331783286,405467.603414182,0.0,1.0
2018-08-08,84.29,88.48,84.24,84.71,945436,66.4530596849593,69.7563972111187,66.4136403827378,66.7841818236196,1199204.38303064,0.0,1.0
2018-08-09,88.17,88.6,82.8,82.8,524687,69.5119975373456,69.8510035364502,65.2783644787594,65.2783644787594,665520.405526337,0.0,1.0
2018-08-10,85.83,88.0,85.36,88.0,435943,67.6671741933806,69.3779719097926,67.2966327524988,69.3779719097926,552956.261821559,0.0,1.0
2018-08-13,89.44,89.69,86.06,86.86,508540,70.513247813771,70.7103443248784,67.8485029835994,68.479211819143,645039.32254156,0.0,1.0
2018-08-14,93.05,94.03,89.19,89.27,659296,73.3593214341613,74.1319397577022,70.3161513026636,70.379222186218,836260.363382154,0.0,1.0
2018-08-15,82.98,90.85,82.3,90.85,911952,65.4202739667567,71.6248721364165,64.8841714565446,71.6248721364165,1156732.80424435,0.0,1.0
2018-08-16,75.8,81.18,69.88,80.06,4989884,59.7596621677531,64.0011790867837,55.0924167847307,63.1181867170227,6329239.38121086,0.0,1.0
2018-08-17,74.57,77.01,73.05,76.01,1058152,58.7899473331049,60.7136092815128,57.5916005455721,59.9252232370833,1342174.95030086,0.0,1.0
2018-08-20,77.14,77.43,72.74,73.14,738856,60.8160994672886,61.0447314201732,57.347200871799,57.6625552895708,937175.391701277,0.0,1.0
2018-08-21,77.17,79.03,75.63,77.3,785593,60.8397510486215,62.3061490912603,59.6256365402001,60.9422412343973,996457.262975168,0.0,1.0
2018-08-22,76.9,78.61,76.47,77.36,489096,60.6268868166256,61.9750269525999,60.2878808175209,60.9895443970631,620376.278164523,0.0,1.0
2018-08-23,77.8,78.68,76.17,77.92,469850,61.3364342566121,62.03021397571,60.051365004192,61.4310405819436,595964.379785566,0.0,1.0
2018-08-24,75.05,78.01,74.96,77.6,608613,59.1683726344311,61.5019953259423,59.0974178904324,61.1787570477262,771973.32994452,0.0,1.0
2018-08-27,75.56,76.35,74.5,74.74,353655,59.5704495170901,60.1932744921893,58.7347603099948,58.9239729606579,448580.999751122,0.0,1.0
2018-08-28,76.9,77.4,74.9,75.94,374204,60.6268868166256,61.0210798388403,59.0501147277666,59.8700362139733,474645.641743701,0.0,1.0
2018-08-29,76.69,77.2,75.09,77.05,302053,60.4613257472954,60.8634026299544,59.1999080762082,60.74514472329,383128.293726444,0.0,1.0
2018-08-30,77.58,77.8,76.22,76.22,320978,61.1629893268376,61.3364342566121,60.0907843064135,60.0907843064135,407133.031169121,0.0,1.0
2018-08-31,78.58,78.94,76.93,76.93,427933,61.951375371267,62.2351943472617,60.6505383979584,60.6505383979584,542796.264626534,0.0,1.0
2018-09-04,79.13,79.69,77.53,78.52,549685,62.3849876957033,62.8264838805838,61.1235700246161,61.9040722086013,697228.22199091,0.0,1.0
2018-09-05,76.22,79.35,75.69,78.76,461828,60.0907843064135,62.5584326254777,59.6729397028659,62.0932848592644,585789.161620962,0.0,1.0
2018-09-06,75.42,78.26,75.14,76.18,476180,59.46007547087,61.6990918370496,59.2393273784297,60.0592488646364,603993.441239312,0.0,1.0
2018-09-07,73.48,77.14,72.76,75.37,698047,57.9306065446768,60.8160994672886,57.3629685926876,59.4206561686485,885412.679400182,0.0,1.0
2018-09-10,75.2,77.82,73.7,73.7,942862,59.2866305410955,61.3522019775007,58.1040514744513,58.1040514744513,1195939.48505561,0.0,1.0
2018-09-11,76.7,76.925,74.41,74.92,407822,60.4692096077397,60.6465964677363,58.6638055659962,59.0658824486552,517287.188023644,0.0,1.0
2018-09-12,76.19,77.61,75.09,77.04,329301,60.0671327250806,61.1866409081705,59.1999080762082,60.7372608628457,417690.041987373,0.0,1.0
2018-09-13,75.14,76.38,74.85,76.23,376972,59.2393273784297,60.2169260735222,59.0106954255452,60.0986681668578,478156.612060284,0.0,1.0
2018-09-14,77.44,79.44,74.47,75.2,637556,61.0526152806175,62.6293873694764,58.711108728662,59.2866305410955,808685.040158703,0.0,1.0
2018-09-17,76.47,77.85,75.5,77.84,333625,60.2878808175209,61.3758535588335,59.5231463544243,61.3679696983893,423174.664692901,0.0,1.0
2018-09-18,78.33,78.82,76.52,76.8,373974,61.7542788601597,62.1405880219301,60.3273001197424,60.5480482121826,474353.906493407,0.0,1.0
2018-09-19,78.78,80.39,78.01,78.36,390516,62.1090525801529,63.3783541116844,61.5019953259423,61.7779304414926,495336.013060212,0.0,1.0
2018-09-20,76.99,78.76,75.25,78.68,550237,60.6978415606242,62.0932848592644,59.3260498433169,62.03021397571,697928.386591616,0.0,1.0
2018-09-21,78.01,78.81,76.84,77.03,586943,61.5019953259423,62.1327041614858,60.5795836539598,60.7293770024014,744486.79571029,0.0,1.0
2018-09-24,76.85,79.2,76.69,78.19,296115,60.5874675144041,62.4401747188133,60.4613257472954,61.6439048139396,375596.45061233,0.0,1.0
2018-09-25,78.0,78.17,76.77,77.25,281401,61.494111465498,61.628137093051,60.5243966308497,60.9028219321759,356933.005078298,0.0,1.0
2018-09-26,78.99,80.14,77.06,78.14,382355,62.2746136494831,63.181257600577,60.7530285837343,61.6044855117181,484984.485331298,0.0,1.0
2018-09-27,77.23,79.0,76.82,78.69,328594,60.9658928157302,62.3631429812597,60.6422359977262,62.1184268505737,416254.293145564,0.1,1.0
2018-09-28,76.34,79.4,75.98,77.09,309699,60.2633206985996,62.6789057305319,59.9791342242546,60.855375853485,392318.600865773,0.0,1.0
2018-10-01,77.18,77.83,75.65,76.42,337103,60.9264224720712,61.4395369396385,59.718629956105,60.326473248454,427033.272008159,0.0,1.0
2018-10-02,75.79,80.05,75.6,78.55,494381,59.8291469183503,63.1920201980992,59.679159612446,62.0079098883285,626268.93278513,0.0,1.0
2018-10-03,77.67,78.69,75.13,76.01,465563,61.3132318399296,62.1184268505737,59.3081383820512,60.00281643045,589763.043390106,0.0,1.0
2018-10-04,74.79,78.19,74.17,77.76,401425,59.0397400451698,61.7237234139835,58.5503077837979,61.3842784585159,508514.700895202,0.0,1.0
2018-10-05,74.43,75.86,72.73,75.06,446654,58.7555535708248,59.8844053994729,57.413561886418,59.2528799009285,565809.61627613,0.0,1.0
2018-10-08,73.8,74.2,71.62,74.17,361397,58.2582272407211,58.5739899899933,56.5373202571876,58.5503077837979,457808.276413834,0.0,1.0
2018-10-09,71.9,74.66,71.81,73.81,321188,56.7583541816781,58.9371171516563,56.6873075630919,58.2661213094529,406872.565861938,0.0,1.0
2018-10-10,70.76,73.17,70.65,71.93,411793,55.8584303462524,57.7609009106174,55.7715955902025,56.7820363878736,521648.612382731,0.0,1.0
2018-10-11,69.98,72.64,69.72,70.54,394409,55.2426929851716,57.3425152678317,55.0374471981446,55.6847608341527,499627.015421002,0.0,1.0
2018-10-12,72.87,73.63,70.69,70.98,374237,57.5240788486632,58.1240280722804,55.8031718651297,56.0320998583521,474073.652908807,0.0,1.0
2018-10-15,71.35,73.29,70.15,72.7,303966,56.3241804014289,57.855629735399,55.3768921536123,57.3898796802225,385056.1862672,0.0,1.0
2018-10-16,71.19,71.72,69.31,71.6,406469,56.19787530172,56.6162609445056,54.7137903801406,56.521532119724,514904.308297121,0.0,1.0
2018-10-17,70.07,71.8,68.63,71.11,385734,55.3137396037578,56.6794134943601,54.1769937063779,56.1347227518655,488637.752095933,0.0,1.0
2018-10-18,69.59,71.03,68.27,70.01,335952,54.9348243046312,56.0715702020111,53.8928072320329,55.266375191367,425575.215283415,0.0,1.0
2018-10-19,68.26,70.6,67.64,69.13,352665,53.8849131633011,55.7321252465435,53.3954809019292,54.5716971429681,446746.806978156,0.0,1.0
2018-10-22,69.75,70.59,68.2,68.2,334506,55.0611294043401,55.7242311778117,53.8375487509103,53.8375487509103,423743.460266925,0.0,1.0
2018-10-23,70.31,71.03,67.67,68.91,410140,55.5031972533211,56.0715702020111,53.4191631081246,54.3980276308684,519554.635175085,0.0,1.0
2018-10-24,70.3,72.18,70.14,70.53,411994,55.4953031845893,56.9793881061687,55.3689980848805,55.6768667654208,521903.233930667,0.0,1.0
2018-10-25,71.52,72.85,70.31,70.46,316091,56.4583795698695,57.5082907111996,55.5031972533211,55.6216082842982,400415.819444891,0.0,1.0
2018-10-26,71.33,72.59,69.65,71.15,333940,56.3083922639653,57.3030449241727,54.982188717022,56.1662990267928,423026.466256321,0.0,1.0
2018-10-29,74.28,76.17,72.03,72.03,517003,58.6371425398477,60.1291215301589,56.8609770751916,56.8609770751916,654925.891279622,0.0,1.0
2018-10-30,73.84,74.79,69.59,70.65,900232,58.2898035156483,59.0397400451698,54.9348243046312,55.7715955902025,1140390.37483039,0.0,1.0
2018-10-31,70.42,73.7,69.49,73.7,633992,55.590032009371,58.179286553403,54.8558836173131,58.179286553403,803124.49959507,0.0,1.0
2018-11-01,73.53,73.96,68.63,70.29,417914,58.0450873849624,58.38453234043,54.1769937063779,55.4874091158575,529402.53524299,0.0,1.0
2018-11-02,72.99,75.68,71.84,74.72,326029,57.6188076734449,59.7423121623004,56.7109897692873,58.9844815640472,413005.01816818,0.0,1.0
2018-11-05,75.34,76.19,72.56,73.25,456400,59.4739138254191,60.1449096676225,57.2793627179773,57.8240534604718,578155.594416317,0.0,1.0
2018-11-06,76.32,76.66,74.59,74.99,323475,60.247532561136,60.5159308980173,58.8818586705337,59.1976214198059,409769.67770337,0.0,1.0
2018-11-07,79.4,79.52,75.09,76.36,1663774,62.6789057305319,62.7736345553136,59.2765621071239,60.2791088360632,2107625.42932606,0.0,1.0
2018-11-08,78.25,78.57,75.75,78.45,890139,61.7710878263743,62.0236980257921,59.7975706434231,61.9289692010104,1127604.8261572,0.0,1.0
2018-11-09,79.55,79.55,76.19,77.46,876597,62.797316761509,62.797316761509,60.1449096676225,61.1474563965617,1110450.17440526,0.0,1.0
2018-11-12,77.12,80.5,76.83,80.0,1074247,60.8790580596804,63.5472532910305,60.650130066458,63.1525498544402,1360828.02987499,0.0,1.0
2018-11-13,76.36,78.39,76.18,77.08,463527,60.2791088360632,61.8816047886196,60.1370155988907,60.8474817847531,587183.891790123,0.0,1.0
2018-11-14,73.79,79.74,72.5,77.02,798016,58.2503331719893,62.9473040674133,57.2319983055864,60.8001173723623,1010905.81690125,0.0,1.0
2018-11-15,62.85,64.4,60.25,61.66,3311897,49.6142219793946,50.8378026328244,47.5617641091253,48.6748278003098,4195424.58080766,0.0,1.0
2018-11-16,64.56,64.68,59.5,61.4,1801338,50.9641077325333,51.0588365573149,46.9697089542399,48.4695820132829,2281887.91002344,0.0,1.0
2018-11-19,66.91,67.03,64.01,64.66,913138,52.8192138845074,52.9139427092891,50.529933952284,51.0430484198513,1156739.35840081,0.0,1.0
2018-11-20,62.65,64.93,61.61,64.32,979219,49.4563406047585,51.25618827561,48.6353574566508,50.7746500829699,1240449.04252575,0.0,1.0
2018-11-21,64.99,65.75,63.09,63.75,948955,51.3035526880009,51.903501911618,49.8036796289579,50.324688165257,1202111.39811423,0.0,1.0
2018-11-23,65.0,65.68,64.04,64.76,338461,51.3114467567327,51.8482434304954,50.5536161584794,51.1219891071694,428753.55092406,0.0,1.0
2018-11-26,66.92,67.15,65.02,65.3,897240,52.8271079532392,53.0086715340708,51.3272348941963,51.5482688186868,1136600.18741038,0.0,1.0
2018-11-27,68.78,69.61,65.98,67.06,655371,54.295404737355,54.9506124420948,52.0850654924496,52.9376249154845,830206.858168747,0.0,1.0
2018-11-28,70.53,71.05,68.16,68.73,492784,55.6768667654208,56.0873583394747,53.8059724759831,54.2559343936959,624245.894914222,0.0,1.0
2018-11-29,68.77,70.54,67.98,70.51,387509,54.2875106686232,55.6847608341527,53.6638792388106,55.6610786279572,490886.275715759,0.0,1.0
2018-11-30,69.39,69.95,68.24,68.45,473742,54.7769429299951,55.2190107789762,53.8691250258375,54.0349004692054,600123.986875493,0.0,1.0
2018-12-03,69.53,70.4,68.15,70.19,462275,54.8874598922404,55.5742438719074,53.7980784072513,55.4084684285395,585597.890904476,0.0,1.0
2018-12-04,65.48,70.43,64.98,69.73,614292,51.6903620558593,55.5979260781028,51.2956586192691,55.0453412668764,778169.054349668,0.0,1.0
2018-12-06,65.39,66.24,63.66,64.93,571066,51.6193154372731,52.2903112794765,50.2536415466708,51.25618827561,723411.487031,0.0,1.0
2018-12-07,63.64,65.93,63.28,65.32,529089,50.2378534092072,52.0455951487905,49.9536669348622,51.5640569561504,670236.120276369,0.0,1.0
2018-12-10,64.79,65.33,62.46,64.27,371012,51.1456713133648,51.5719510248822,49.3063532988542,50.7351797393109,469988.307177008,0.0,1.0
2018-12-11,65.77,67.4,65.04,65.63,355061,51.9192900490817,53.2060232523659,51.3430230316599,51.8087730868364,449781.997171455,0.0,1.0
2018-12-12,64.57,67.43,64.45,66.9,509250,50.9720018012651,53.2297054585613,50.8772729764834,52.8113198157756,645104.593462992,0.0,1.0
2018-12-13,62.58,65.24,62.27,64.73,442984,49.4010821236359,51.500904406296,49.1563659929499,51.0983069009739,561160.556172037,0.0,1.0
2018-12-14,61.5,63.59,61.15,61.84,402188,48.5485227006009,50.1983830655482,48.2722302949877,48.8169210374823,509481.24935826,0.0,1.0
2018-12-17,60.32,62.44,59.73,61.19,550114,47.6170225902479,49.2905651613906,47.1512725350714,48.303806569915,696870.040899952,0.0,1.0
2018-12-18,61.56,62.42,60.19,60.43,431411,48.5958871129917,49.274777023927,47.5143996967345,47.7038573462978,546500.182170767,0.0,1.0
2018-12-19,59.97,62.29,59.67,62.11,301408,47.3407301846347,49.1721541304135,47.1039081226806,49.030060893241,381815.77870691,0.0,1.0
2018-12-20,58.57,59.62,56.95,59.51,484282,46.235560562182,47.0644377790216,44.9567214276296,46.9776030229717,613475.783468719,0.0,1.0
2018-12-21,56.94,60.47,56.6,58.4,567984,44.9488273588978,47.735433621225,44.6804290220164,46.1013613937413,719507.289962659,0.0,1.0
2018-12-24,56.08,57.96,55.73,56.92,258398,44.2699374479626,45.7540223695419,43.9936450423494,44.9330392214342,327331.834544232,0.0,1.0
2018-12-26,59.62,59.74,55.82,56.48,331816,47.0644377790216,47.1591666038032,44.0646916609357,44.5857001972348,420335.838555751,0.0,1.0
2018-12-27,59.64,59.81,57.36,58.87,291412,47.0802259164852,47.2144250849259,45.2803782456336,46.4723826241362,369153.107099141,0.0,1.0
2018-12-28,59.5,60.4699,58.67,59.74,349051,47.048649641558,47.8155821673957,46.3923407473984,47.238425707339,441426.792441992,0.1,1.0
2018-12-31,60.31,60.82,59.5,60.03,408550,47.6891438635691,48.0924180033539,47.048649641558,47.4677384534912,516672.108236836,0.0,1.0
2019-01-02,63.26,63.96,59.4,59.4,550580,50.0218080054615,50.5753215306563,46.9695762808158,46.9695762808158,696290.122024322,0.0,1.0
2019-01-03,62.13,63.86,61.77,62.31,443951,49.1282790290756,50.4962481699141,48.843614930404,49.2706110784114,561441.926627956,0.0,1.0
2019-01-04,63.31,64.28,62.1,62.56,696306,50.0613446858325,50.828356285031,49.1045570208529,49.4682944802667,880582.276338167,0.0,1.0
2019-01-07,67.06,69.23,64.11,65.0,581318,53.0265957136618,54.7424876417657,50.6939315717694,51.3976844823742,735162.884875831,0.0,1.0
2019-01-08,67.43,68.35,66.5,68.17,365045,53.3191671484076,54.0466420672351,52.583784893506,53.9043100178993,461653.579124503,0.0,1.0
2019-01-09,68.02,69.48,66.99,68.02,410448,53.7856999767861,54.940171043621,52.9712443611423,53.7856999767861,519072.410920555,0.0,1.0
2019-01-10,65.02,65.19,62.22,64.64,475182,51.4134991545227,51.5479238677843,49.1994450537435,51.1130203837026,600938.161145994,0.0,1.0
2019-01-11,65.23,66.93,64.75,64.92,508798,51.5795532120811,52.923800344697,51.200001080519,51.3344257937805,643450.582123817,0.0,1.0
2019-01-14,64.13,65.41,63.54,65.06,335811,50.7097462439178,51.7218852614169,50.2432134155394,51.4451284988195,424682.847482855,0.0,1.0
2019-01-15,64.0,64.38,63.33,64.18,423651,50.6069508749531,50.9074296457731,50.0771593579809,50.7492829242889,535769.563888493,0.0,1.0
2019-01-16,62.9,63.66,62.38,63.3,513686,49.7371439067898,50.3381014484299,49.3259624309309,50.0534373497583,649632.183555862,0.0,1.0
2019-01-17,64.0,64.35,62.66,62.9,419803,50.6069508749531,50.8837076375505,49.5473678410088,49.7371439067898,530903.196803692,0.0,1.0
2019-01-18,64.64,65.49,63.96,64.8,535640,51.1130203837026,51.7851439500106,50.5753215306563,51.23953776089,677396.274766807,0.0,1.0
2019-01-22,63.46,64.4559,62.81,64.41,250668,50.1799547269457,50.9674463265764,49.6659778821219,50.9311516539958,317006.887841173,0.0,1.0
2019-01-23,63.0,64.4,62.72,63.68,212410,49.816217267532,50.9232443179216,49.594811857454,50.3539161205783,268623.968940365,0.0,1.0
2019-01-24,63.89,64.21,62.56,63.14,348055,50.5199701781368,50.7730049325115,49.4682944802667,49.9269199725709,440167.202624824,0.0,1.0
2019-01-25,67.24,67.38,64.66,64.88,374956,53.1689277629976,53.2796304680366,51.128835055851,51.3027964494837,474187.509524051,0.0,1.0
2019-01-28,66.92,67.3,66.05,66.69,187894,52.9158930086228,53.2163717794429,52.2279547701664,52.734024278916,237619.848500923,0.0,1.0
2019-01-29,66.88,67.36,65.64,66.91,195283,52.884263664326,53.2638157958881,51.9037539911238,52.9079856725486,246964.335608405,0.0,1.0
2019-01-30,66.94,67.87,65.71,66.88,213157,52.9317076807713,53.6670899356729,51.9591053436432,52.884263664326,269568.661303241,0.0,1.0
2019-01-31,66.79,67.2,66.08,66.93,331396,52.8130976396581,53.1372984187008,52.2516767783891,52.923800344697,419099.424749124,0.0,1.0
2019-02-01,65.61,66.75,64.74,66.75,247765,51.8800319829011,52.7814682953612,51.1920937444447,52.7814682953612,313335.613504589,0.0,1.0
2019-02-04,66.78,66.94,64.85,65.89,207070,52.8051903035839,52.9317076807713,51.2790744412611,52.1014373929791,261870.746426635,0.0,1.0
2019-02-05,67.27,67.96,66.73,66.93,182425,53.1926497712202,53.7382559603408,52.7656536232128,52.923800344697,230703.486342198,0.0,1.0
2019-02-06,67.11,67.21,66.22,66.97,202563,53.0661323940328,53.145205754775,52.362379483428,52.9554296889939,256170.97603911,0.0,1.0
2019-02-07,67.29,68.28,66.56,66.64,217485,53.2084644433687,53.9912907147156,52.6312289099512,52.6944875985449,275042.059625231,0.0,1.0
2019-02-08,67.24,67.83,66.28,67.18,245911,53.1689277629976,53.6354605913761,52.4098234998733,53.1214837465523,310990.955350945,0.0,1.0
2019-02-11,66.86,67.26,65.86,67.26,220627,52.8684489921776,53.184742435146,52.0777153847564,53.184742435146,279015.584931999,0.0,1.0
2019-02-12,68.0,68.29,67.1,67.59,293696,53.7698853046377,53.9991980507898,53.0582250579586,53.445684525595,371422.179661549,0.0,1.0
2019-02-13,67.52,68.44,66.23,68.39,306909,53.3903331730755,54.117808091903,52.3702868195022,54.0782714115319,388131.979113595,0.0,1.0
2019-02-14,67.55,68.24,66.33,66.75,208840,53.4140551812982,53.9596613704187,52.4493601802444,52.7814682953612,264109.17411377,0.0,1.0
2019-02-15,67.83,68.44,67.48,67.91,297148,53.6354605913761,54.117808091903,53.3587038287787,53.6987192799698,375787.745975668,0.0,1.0
2019-02-19,67.16,67.93,65.65,67.21,301793,53.1056690744039,53.7145339521182,51.911661327198,53.145205754775,381662.037843885,0.0,1.0
2019-02-20,66.68,67.57,65.98,66.58,260232,52.7261169428418,53.4298698534466,52.172603417647,52.6470435820996,329101.985242169,0.0,1.0
2019-02-21,66.18,67.49,66.01,66.56,249724,52.3307501391312,53.3666111648529,52.1963254258696,52.6312289099512,315813.059741367,0.0,1.0
2019-02-22,65.55,66.57,65.09,66.21,316913,51.8325879664559,52.6391362460254,51.4688505070421,52.3544721473538,400783.521815348,0.0,1.0
2019-02-25,66.47,68.56,65.99,66.36,393176,52.5600628852833,54.2126961247935,52.1805107537212,52.473082188467,497229.403569028,0.0,1.0
2019-02-26,79.62,81.76,75.22,75.33,3665942,62.9582098228713,64.6503797427526,59.4789819502183,59.5659626470346,4636127.72442532,0.0,1.0
2019-02-27,81.62,82.0,79.69,80.0,948781,64.5396770377136,64.8401558085337,63.0135611753908,63.2586885936914,1199874.38385768,0.0,1.0
2019-02-28,78.54,81.8,78.19,81.63,628362,62.1042175268565,64.6820090870494,61.8274607642591,64.5475843737878,794657.004714024,0.0,1.0
2019-03-01,75.21,80.49,75.11,79.28,642087,59.4710746141441,63.6461480613277,59.392001253402,62.6893603963481,812014.304152405,0.0,1.0
2019-03-04,71.47,74.9,71.25,74.0,906286,56.513730922389,59.2259471958436,56.3397695287564,58.5142869491645,1146133.14964026,0.0,1.0
2019-03-05,71.67,72.45,70.94,72.01,365559,56.6718776438733,57.2886498576618,56.0946421104558,56.9407270703964,462303.60840766,0.0,1.0
2019-03-06,70.14,72.17,70.13,71.7,319612,55.4620552245189,57.0672444475838,55.4541478884447,56.6955996520959,404196.807876127,0.0,1.0
2019-03-07,69.87,70.97,68.62,69.94,339535,55.2485571505152,56.1183641186785,54.2601401412388,55.3039085030347,429392.398164714,0.0,1.0
2019-03-08,70.32,70.86,68.75,69.53,422912,55.6043872738547,56.0313834218621,54.3629355102035,54.979707723992,534834.988712904,0.0,1.0
2019-03-11,72.04,72.36,69.51,70.19,435224,56.9644490786191,57.2174838329938,54.9638930518436,55.50159190489,550405.339946808,0.0,1.0
2019-03-12,73.43,73.74,71.66,72.1,406372,58.0635687929345,58.308696211235,56.663970307799,57.0118930950643,513917.703998089,0.0,1.0
2019-03-13,72.38,74.38,72.28,73.8,380291,57.2332985051423,58.8147657199845,57.1542251444002,58.3561402276803,480934.408795727,0.0,1.0
2019-03-14,72.21,72.61,71.64,71.94,213198,57.0988737918807,57.4151672348491,56.6481556356506,56.885375717877,269620.511888084,0.0,1.0
2019-03-15,72.23,72.61,71.39,72.28,393165,57.1146884640291,57.4151672348491,56.4504722337953,57.1542251444002,497215.492436509,0.0,1.0
2019-03-18,72.87,73.29,72.18,72.41,215367,57.6207579727786,57.9528660878955,57.075151783658,57.2570205133649,272363.534291134,0.0,1.0
2019-03-19,72.76,73.61,72.2,73.32,198938,57.5337772759623,58.2059008422703,57.0909664558065,57.9765880961181,251586.62554992,0.0,1.0
2019-03-20,72.41,73.59,72.26,72.85,259094,57.2570205133649,58.1900861701219,57.1384104722517,57.6049433006302,327662.815350666,0.0,1.0
2019-03-21,73.39,73.9,71.86,72.14,209199,58.0319394486376,58.4352135884224,56.8221170292833,57.0435224393612,264563.182893251,0.0,1.0
2019-03-22,71.83,73.61,71.44,72.65,276424,56.7983950210606,58.2059008422703,56.4900089141664,57.446796579146,349579.172310021,0.0,1.0
2019-03-25,73.19,74.41,71.61,71.61,258407,57.8737927271534,58.8384877282072,56.624433627428,56.624433627428,326794.001892439,0.0,1.0
2019-03-26,73.37,74.66,72.69,73.49,218573,58.0161247764892,59.0361711300625,57.4784259234428,58.1110128093797,276417.997096194,0.0,1.0
2019-03-27,73.35,74.88,72.64,73.17,324756,58.0003101043408,59.2101325236951,57.4388892430718,57.857978055005,410702.159301338,0.0,1.0
2019-03-28,71.99,74.4,71.32,73.83,284081,57.0039857589901,58.9123008816345,56.473458318255,58.460956641009,358764.232319925,0.1,1.0
2019-03-29,72.02,73.11,71.26,72.51,256350,57.027740719023,57.890837600219,56.4259483981891,57.4157383995607,323742.914715214,0.0,1.0
2019-04-01,73.96,74.51,72.27,72.73,484101,58.5638948011517,58.9994024017552,57.2256987192973,57.5899414398021,611368.319705674,0.0,1.0
2019-04-02,71.97,74.02,71.6,73.98,312628,56.9881491189682,58.6114047212175,56.6951712785622,58.5797314411736,394816.071549006,0.0,1.0
2019-04-03,72.0,73.37,71.97,72.33,244620,57.0119040790011,58.0967139205043,56.9881491189682,57.2732086393632,308929.166364875,0.0,1.0
2019-04-04,74.95,75.0,72.2,72.21,291219,59.347808482238,59.3874000822928,57.1702704792205,57.1781887992315,367778.770744879,0.0,1.0
2019-04-05,75.09,75.95,74.48,75.23,349795,59.4586649623916,60.1396404833352,58.9756474417223,59.5695214425452,441754.058329659,0.0,1.0
2019-04-08,75.67,77.35,74.99,75.1,293726,59.917927523028,61.2482052848713,59.3794817622818,59.4665832824025,370944.846372697,0.0,1.0
2019-04-09,75.21,75.9,74.79,75.49,273339,59.5536848025232,60.1000488832803,59.2211153620624,59.7753977628305,345198.223387329,0.0,1.0
2019-04-10,75.38,76.46,74.75,75.84,212096,59.6882962427098,60.5434748038948,59.1894420820185,60.0525389632145,267854.797111129,0.0,1.0
2019-04-11,74.36,76.03,73.75,75.62,254260,58.8806276015906,60.202987043423,58.3976100809213,59.8783359229731,321103.465946909,0.0,1.0
2019-04-12,73.68,75.24,73.41,74.91,232208,58.3421818408445,59.5774397625561,58.1283872005482,59.3161352021941,293254.124205931,0.0,1.0
2019-04-15,73.56,74.71,72.96,73.54,298635,58.2471620007128,59.1577688019746,57.7720628000544,58.2313253606909,377144.393742843,0.0,1.0
2019-04-16,73.64,74.18,73.21,73.94,173816,58.3105085608006,58.7380978413931,57.9700208003288,58.5480581611297,219511.209144293,0.0,1.0
2019-04-17,73.46,75.16,73.01,74.17,169392,58.1679788006031,59.5140932024684,57.8116544001093,58.7301795213821,213924.165435691,0.0,1.0
2019-04-18,73.89,75.12,73.01,73.75,314094,58.5084665610749,59.4824199224245,57.8116544001093,58.3976100809213,396667.474369262,0.0,1.0
2019-04-22,66.67,71.97,66.41,71.29,912702,52.7914395131528,56.9881491189682,52.5855631928675,56.4497033582221,1152646.01422432,0.0,1.0
2019-04-23,68.79,69.57,66.68,66.68,479075,54.470123355479,55.0877523163348,52.7993578331638,52.7993578331638,605021.013720269,0.0,1.0
2019-04-24,69.64,71.11,68.25,68.9,412696,55.1431805564116,56.3071735980246,54.0425340748865,54.5572248755997,521191.363102438,0.0,1.0
2019-04-25,68.27,69.34,67.49,69.31,277468,54.0583707149084,54.9056309560824,53.4407417540526,54.8818759960495,350412.713322414,0.0,1.0
2019-04-26,69.16,69.76,66.94,67.0,259166,54.7631011958849,55.2382003965433,53.0052341534491,53.0527440735149,327299.224634613,0.0,1.0
2019-04-29,68.99,70.28,68.8,69.22,180776,54.6284897556984,55.6499530371139,54.4780416754899,54.8106111159508,228300.952410991,0.0,1.0
2019-04-30,68.45,69.66,67.6,68.94,353067,54.2009004751059,55.1590171964336,53.5278432741733,54.5888981556435,445886.247980325,0.0,1.0
2019-05-01,66.75,68.94,66.67,68.26,203302,52.8547860732406,54.5888981556435,52.7914395131528,54.0504523948974,256748.905977891,0.0,1.0
2019-05-02,67.88,68.29,66.79,66.88,195059,53.7495562344805,54.0742073549304,52.8864593532845,52.9577242333832,246338.869519933,0.0,1.0
2019-05-03,68.76,68.82,67.71,68.05,278163,54.4463683954461,54.4938783155119,53.6149447942939,53.884167674667,351290.424754936,0.0,1.0
2019-05-06,67.77,68.87,67.09,67.91,292674,53.6624547143598,54.5334699155667,53.1240089536137,53.7733111945134,369616.281729512,0.0,1.0
2019-05-07,67.2,68.22,66.5,67.54,236311,53.2111104737344,54.0187791148535,52.6568280729663,53.4803333541074,298435.77889318,0.0,1.0
2019-05-08,67.58,69.6,66.03,66.46,555525,53.5120066341513,55.1115072763677,52.2846670324506,52.6251547929224,701569.271297715,0.0,1.0
2019-05-09,67.21,67.96,66.45,66.88,273598,53.2190287937453,53.8129027945683,52.6172364729114,52.9577242333832,345525.312971535,0.0,1.0
2019-05-10,66.11,67.33,65.1,66.99,356815,52.3480135925384,53.314048633877,51.5482632714302,53.0448257535039,450619.575245207,0.0,1.0
2019-05-13,63.17,67.0,62.77,64.86,484937,50.0200275093125,53.0527440735149,49.7032947088736,51.3582235911668,612424.099212996,0.0,1.0
2019-05-14,64.01,64.33,61.98,63.38,464177,50.6851663902342,50.9385526305853,49.0777474280068,50.1863122295429,586206.416710605,0.0,1.0
2019-05-15,63.39,64.18,62.15,63.84,413327,50.1942305495539,50.8197778304207,49.2123588681933,50.5505549500476,521988.249309519,0.0,1.0
2019-05-16,56.74,59.32,55.01,58.1,1701205,44.9285477422573,46.9714743050881,43.558678380359,46.0054392637495,2148441.83822155,0.0,1.0
2019-05-17,57.76,58.5,56.42,56.57,794079,45.7362163833764,46.3221720641884,44.6751615019061,44.7939363020707,1002837.72176377,0.0,1.0
2019-05-20,57.4,57.7,56.42,57.58,578553,45.4511568629814,45.6887064633106,44.6751615019061,45.5936866231789,730651.197726667,0.0,1.0
2019-05-21,57.98,58.48,55.26,56.89,564225,45.9104194236178,46.3063354241664,43.7566363806333,45.0473225424218,712556.450381087,0.0,1.0
2019-05-22,56.72,58.57,56.55,58.26,373487,44.9127111022353,46.3776003042652,44.7780996620488,46.1321323839251,471674.546472561,0.0,1.0
2019-05-23,56.31,57.04,55.82,56.34,491545,44.5880599817854,45.1660973425864,44.2000623012478,44.6118149418184,620769.30373977,0.0,1.0
2019-05-24,56.61,57.14,55.81,56.55,363146,44.8256095821146,45.2452805426962,44.1921439812368,44.7780996620488,458614.958093119,0.0,1.0
2019-05-28,56.35,57.31,56.17,56.53,397837,44.6197332618293,45.3798919828827,44.4772035016318,44.7622630220268,502426.018964527,0.0,1.0
2019-05-29,56.24,56.53,55.59,55.78,557826,44.5326317417086,44.7622630220268,44.0179409409954,44.1683890212039,704475.190731145,0.0,1.0
2019-05-30,56.35,57.15,56.1,56.57,512500,44.6197332618293,45.2531988627071,44.421775261555,44.7939363020707,647233.250600925,0.0,1.0
2019-05-31,56.66,56.75,53.96,55.82,1188579,44.8652011821695,44.9364660622682,42.7272547792069,44.2000623012478,1501049.46295804,0.0,1.0
2019-06-03,57.5,58.23,55.95,56.31,677774,45.5303400630912,46.1083774238921,44.3030004613904,44.5880599817854,855956.817937153,0.0,1.0
2019-06-04,58.97,60.02,57.75,57.75,393668,46.6943331047041,47.5257567058562,45.7282980633655,45.7282980633655,497161.013263541,0.0,1.0
2019-06-05,57.96,60.11,57.25,59.32,269387,45.8945827835959,47.5970215859549,45.3323820628168,46.9714743050881,340207.265716354,0.0,1.0
2019-06-06,56.37,58.16,55.5,57.74,1100508,44.6355699018513,46.0529491838153,43.9466760608967,45.7203797433545,1389825.11249234,0.0,1.0
2019-06-07,56.72,57.1,56.09,56.55,344996,44.9127111022353,45.2136072626523,44.4138569415441,44.7780996620488,435693.42931574,0.0,1.0
2019-06-10,57.1,58.825,56.92,56.95,254287,45.2136072626523,46.579517464545,45.0710775024548,45.0948324624877,321137.564088892,0.0,1.0
2019-06-11,59.23,60.12,57.3,57.66,420044,46.9002094249894,47.6049399059659,45.3719736628717,45.6570331832667,530471.10929837,0.0,1.0
2019-06-12,57.19,59.48,57.11,59.23,279297,45.284872142751,47.0981674252637,45.2215255826632,46.9002094249894,352722.546718218,0.0,1.0
2019-06-13,58.32,59.26,57.12,57.16,360819,46.1796423039909,46.9239643850223,45.2294439026742,45.2611171827181,455676.203411854,0.0,1.0
2019-06-14,57.24,58.7,56.24,58.41,465282,45.3244637428059,46.4805384644078,44.5326317417086,46.2509071840896,587601.914743608,0.0,1.0
2019-06-17,57.33,58.83,56.59,57.05,345116,45.3957286229046,46.5834766245505,44.8097729420927,45.1740156625974,435844.976613442,0.0,1.0
2019-06-18,59.25,59.39,57.24,57.64,372385,46.9160460650113,47.0269025451649,45.3244637428059,45.6411965432448,470282.837122001,0.0,1.0
2019-06-19,58.69,59.99,58.45,59.36,226802,46.4726201443969,47.5020017458233,46.2825804641335,47.003147585132,286426.91844447,0.0,1.0
2019-06-20,59.56,59.72,58.56,59.39,264332,47.1615139853515,47.288207105527,46.3696819842542,47.0269025451649,333823.33580067,0.0,1.0
2019-06-21,60.26,60.62,58.84,59.57,452756,47.7157963861195,48.0008559065145,46.5913949445615,47.1694323053624,571782.902651849,0.0,1.0
2019-06-24,58.97,60.9,57.85,60.29,749746,46.6943331047041,48.2225688668218,45.8074812634752,47.7395513461524,946849.835522031,0.0,1.0
2019-06-25,62.06,62.21,59.3,59.78,592462,49.1410939880946,49.2598687882591,46.9556376650662,47.3357170255929,748216.792424439,0.0,1.0
2019-06-26,62.51,64.36,62.18,62.18,554411,49.4974183885883,50.9623075906182,49.2361138282262,49.2361138282262,700162.407217384,0.0,1.0
2019-06-27,61.5,63.27,60.26,62.67,263388,48.7768512675898,50.1806728406571,47.79338304691,49.7048011209733,332091.178070019,0.1,1.0
2019-06-28,62.28,62.61,61.61,62.17,419781,49.3954845031788,49.6572139490049,48.8640944161985,49.3082413545701,529278.352929558,0.0,1.0
2019-07-01,59.44,64.14,58.97,63.71,406694,47.1430250300088,50.8706868341986,46.7702588495898,50.5296454350918,512777.687571219,0.0,1.0
2019-07-02,59.47,60.15,58.78,59.36,263077,47.166818615993,47.7061398983013,46.6195661383566,47.0795754673843,331699.055587674,0.0,1.0
2019-07-03,61.87,63.28,59.63,59.63,365579,49.0703054947282,50.1886040359851,47.293717741242,47.293717741242,460938.086730069,0.0,1.0
2019-07-05,65.17,65.77,61.45,61.5,418707,51.6875999529891,52.1634716726729,48.7371952909495,48.7768512675898,527924.206479275,0.0,1.0
2019-07-08,63.9,65.94,63.54,65.19,416412,50.680338146325,52.29830199325,50.3948151145148,51.7034623436452,525030.569511492,0.0,1.0
2019-07-09,62.23,64.56,61.98,63.54,233540,49.3558285265385,51.2037970379772,49.1575486433369,50.3948151145148,294457.506516896,0.0,1.0
2019-07-10,60.41,62.9,60.4,62.73,302708,47.9123509768309,49.8872186135187,47.9044197815029,49.7523882929416,381667.563940724,0.0,1.0
2019-07-11,62.85,65.65,61.32,61.87,627118,49.8475626368784,52.0682973287361,48.6340897516847,49.0703054947282,790697.96425393,0.0,1.0
2019-07-12,65.52,66.0,62.83,62.89,353254,51.9651917894713,52.3458891652184,49.8317002462223,49.8792874181906,445398.184495674,0.0,1.0
2019-07-15,65.54,66.57,64.77,65.76,252756,51.9810541801275,52.797967298918,51.3703521398666,52.1555404773448,318685.884718611,0.0,1.0
2019-07-16,67.2,68.0,65.55,65.55,370685,53.297632604586,53.932128230831,51.9889853754555,51.9889853754555,467375.95616689,0.0,1.0
2019-07-17,64.28,67.43,64.25,66.68,457156,50.9817235687915,53.4800500971314,50.9579299828073,52.8852104475267,576402.397230616,0.0,1.0
2019-07-18,64.0,66.2,63.93,64.34,278915,50.7596500996057,52.5045130717796,50.7041317323092,51.0293107407598,351668.30277537,0.0,1.0
2019-07-19,79.35,80.99,63.81,64.35,1269147,62.934034928183,64.2347509619854,50.6089573883725,51.0372419360879,1600196.37331249,0.0,1.0
2019-07-22,77.93,86.71,76.62,78.8,1135371,61.807805191598,68.7713946896376,60.7688186036217,62.4978191851395,1431525.70708056,0.0,1.0
2019-07-23,76.6,79.07,75.86,78.5,368473,60.7529562129655,62.7119614589972,60.1660477586889,62.2598833252976,464586.969250665,0.0,1.0
2019-07-24,78.93,79.79,75.04,77.02,435364,62.6009247244043,63.2830075226178,59.5156897417877,61.0860664167442,548926.084898612,0.0,1.0
2019-07-25,77.6,84.16,76.69,78.65,722224,61.5460757457719,66.7489398809815,60.8243369709181,62.3788512552185,910611.793211692,0.0,1.0
2019-07-26,77.37,78.49,75.9,78.37,364301,61.3636582532264,62.2519521299695,60.1977725400011,62.1567777860328,459326.728104872,0.0,1.0
2019-07-29,75.74,77.92,75.02,77.92,313417,60.0708734147521,61.7998739962699,59.4998273511315,61.7998739962699,395169.942279721,0.0,1.0
2019-07-30,71.93,76.51,71.04,76.51,561771,57.04908799476,60.681575455013,56.3432116105623,60.681575455013,708305.591733763,0.0,1.0
2019-07-31,72.78,73.9,70.91,71.64,537198,57.7232395976453,58.6115334743884,56.2401060712975,56.8190833302461,677322.872252563,0.0,1.0
2019-08-01,68.37,73.45,66.84,72.58,347459,54.2255824579694,58.2546296846256,53.0121095727757,57.5646156910841,438091.593546519,0.0,1.0
2019-08-02,70.42,73.1,68.02,68.77,402316,55.8514775002224,57.9770378481434,53.9479906214872,54.5428302710919,507257.712562522,0.0,1.0
2019-08-05,69.97,70.58,68.18,69.65,258175,55.4945737104595,55.9783766254714,54.0748897467362,55.2407754599615,325518.398325767,0.0,1.0
2019-08-06,70.0,71.08,68.02,70.09,300116,55.5183672964437,56.3749363918746,53.9479906214872,55.5897480543963,378399.45630652,0.0,1.0
2019-08-07,69.62,70.36,67.9,69.64,314964,55.2169818739773,55.803890328254,53.8528162775504,55.2328442646334,397120.467939486,0.0,1.0
2019-08-08,67.62,70.5,67.38,70.22,414178,53.6307428083646,55.9149270628469,53.4403941204911,55.6928535936611,522213.844027383,0.0,1.0
2019-08-09,61.69,66.34,61.46,66.34,826060,48.927543978823,52.6155498063725,48.7451264862776,52.6155498063725,1041532.79024299,0.0,1.0
2019-08-12,59.96,61.73,59.57,61.69,969364,47.5554471870681,48.9592687601353,47.2461305692736,48.927543978823,1222216.7780562,0.0,1.0
2019-08-13,59.87,62.56,58.58,59.44,593668,47.4840664291155,49.6175579723646,46.4609422317953,47.1430250300088,748522.73263198,0.0,1.0
2019-08-14,58.76,59.01,56.02,57.63,1200580,46.6037037477005,46.8019836309021,44.4305562278111,45.7074786756293,1513744.08312946,0.0,1.0
2019-08-15,56.59,59.1,54.08,59.1,617511,44.8826343615107,46.8733643888546,42.8919043341668,46.8733643888546,778585.035997067,0.0,1.0
2019-08-16,55.31,55.8,47.95,47.95,2022714,43.8674413595186,44.2560699305937,38.0300815980639,38.0300815980639,2550326.79984935,0.0,1.0
2019-08-19,57.3,58.49,55.1,55.1,714856,45.4457492298032,46.3895614738428,43.7008862576293,43.7008862576293,901321.894658912,0.0,1.0
2019-08-20,56.75,57.82,55.54,56.96,746077,45.0095334867597,45.8581713868625,44.0498588520641,45.1760885886491,940686.705016727,0.0,1.0
2019-08-21,56.49,59.16,56.39,58.09,690485,44.8033224082301,46.920951560823,44.7240104549494,46.0723136607202,870593.865664635,0.0,1.0
2019-08-22,56.2,58.49,55.5,56.95,436319,44.5733177437162,46.3895614738428,44.0181340707518,45.168157393321,550130.190913529,0.0,1.0
2019-08-23,55.08,56.03,53.49,56.0,514155,43.6850238669731,44.4384874231392,42.4239638098111,44.414693837155,648269.244083218,0.0,1.0
2019-08-26,54.95,55.7,54.67,55.32,337518,43.5819183277083,44.1767579773131,43.3598448585225,43.8753725548467,425557.543395434,0.0,1.0
2019-08-27,54.98,55.61,53.65,55.05,607251,43.6057119136925,44.1053772193605,42.5508629350601,43.6612302809889,765648.776611679,0.0,1.0
2019-08-28,57.98,58.91,54.66,54.66,1010136,45.9850705121115,46.7226716776214,43.3519136631945,43.3519136631945,1273623.90940717,0.0,1.0
2019-08-29,59.23,61.07,56.94,58.2,1101474,46.9764699281194,48.4358098684831,45.1602261979929,46.1595568093289,1388786.87819299,0.0,1.0
2019-08-30,58.52,60.85,58.12,59.45,355064,46.4133550598269,48.2613235712657,46.0961072467044,47.1509562253368,447680.31212604,0.0,1.0
2019-09-03,58.77,59.75,57.28,58.35,600531,46.6116349430285,47.3888920851787,45.4298868391471,46.2785247392499,757175.90496745,0.0,1.0
2019-09-04,60.24,60.97,58.17,59.17,544951,47.7775206562538,48.3564979152025,46.1357632233447,46.9288827561511,687098.195743295,0.0,1.0
2019-09-05,61.54,63.48,60.59,61.05,545774,48.8085760489021,50.3472279425464,48.0551124927361,48.419947477827,688135.870350914,0.0,1.0
2019-09-06,62.21,63.25,61.08,61.51,362359,49.3399661358823,50.1648104500009,48.4437410638112,48.7847824629179,456878.169067209,0.0,1.0
2019-09-09,61.49,63.57,60.15,62.35,669016,48.7689200722618,50.418608700499,47.7061398983013,49.4510028704752,843524.805942912,0.0,1.0
2019-09-10,69.29,70.45,60.88,61.48,1349521,54.9552524281512,55.8752710862066,48.2851171572499,48.7609888769337,1701535.44854067,0.0,1.0
2019-09-11,69.57,71.69,67.5,70.98,779913,55.177325897337,56.8587393068864,53.5355684644279,56.2956244385939,983348.622420621,0.0,1.0
2019-09-12,66.13,70.7,65.71,69.17,616514,52.4489947044832,56.0735509694082,52.1158845007045,54.8600780842145,777327.974534373,0.0,1.0
2019-09-13,67.3,69.49,66.67,67.45,813350,53.3769445578666,55.1138763347125,52.8772792521986,53.4959124877875,1025507.46307064,0.0,1.0
2019-09-16,65.12,67.75,63.01,66.35,545634,51.6479439763488,53.7338483476295,49.9744617621274,52.6234810017006,687959.352191659,0.0,1.0
2019-09-17,59.83,65.11,59.17,65.11,695141,47.4523416478032,51.6400127810207,46.9288827561511,51.6400127810207,876464.355303853,0.0,1.0
2019-09-18,59.63,60.47,58.97,59.77,491792,47.293717741242,47.9599381487993,46.7702588495898,47.4047544758349,620072.989830253,0.0,1.0
2019-09-19,60.6,61.29,59.37,59.84,656463,48.0630436880641,48.6102961657005,47.0875066627123,47.4602728431313,827697.431277731,0.0,1.0
2019-09-20,60.08,62.37,59.51,60.8,1663470,47.6506215310048,49.4668652611313,47.1985433973052,48.2216675946254,2097376.15982556,0.0,1.0
2019-09-23,59.58,60.93,58.9,60.13,355358,47.2540617646017,48.3247731338902,46.7147404822934,47.6902775076451,448051.000260474,0.0,1.0
2019-09-24,58.2,60.66,57.35,59.72,361089,46.1595568093289,48.1106308600325,45.4854052064435,47.3650984991946,455276.897193969,0.0,1.0
2019-09-25,59.58,59.99,58.04,58.58,255940,47.2540617646017,47.5792407730523,46.0326576840799,46.4609422317953,322700.411997663,0.0,1.0
2019-09-26,59.73,60.16,57.53,59.89,346679,47.3730296945226,47.7140710936293,45.6281667223487,47.4999288197716,437108.135230671,0.0,1.0
2019-09-27,62.45,66.0,59.94,59.94,902516,49.6492827536768,52.4716198837897,47.6537711490054,47.6537711490054,1135205.20486927,0.15,1.0
2019-09-30,66.11,66.21,62.0,62.45,461543,52.5590725835961,52.6385750379654,49.2915217090146,49.6492827536768,580539.309963455,0.0,1.0
2019-10-01,68.06,68.45,64.31,66.35,546869,54.1093704437989,54.4194300158395,51.1280284049472,52.7498784740826,687864.298451943,0.0,1.0
2019-10-02,65.82,68.25,65.35,67.58,572051,52.3285154659249,54.2604251071008,51.9548539303888,53.7277586628259,719538.792277001,0.0,1.0
2019-10-03,69.36,69.97,65.32,65.32,509675,55.1429023506009,55.6278673222541,51.931003194078,51.931003194078,641080.837117286,0.0,1.0
2019-10-04,68.16,69.49,65.81,69.18,390714,54.1888728981683,55.246255541281,52.3205652204879,54.999797932736,491448.97865001,0.0,1.0
2019-10-07,68.4,69.63,67.35,67.82,259255,54.3796787886548,55.3575589773982,53.5449030177763,53.9185645533124,326096.850790881,0.0,1.0
2019-10-08,67.42,68.68,66.96,67.5,266918,53.6005547358349,54.6022856608891,53.2348434457358,53.6641566993304,335735.546930244,0.0,1.0
2019-10-09,69.53,70.32,67.22,67.82,231533,55.2780565230288,55.9061259125469,53.4415498270962,53.9185645533124,291227.487046209,0.0,1.0
2019-10-10,70.71,71.26,69.33,69.62,291395,56.2161854845875,56.6534489836191,55.11905161429,55.3496087319612,366523.275679191,0.0,1.0
2019-10-11,72.03,73.67,71.16,71.55,318902,57.2656178822633,58.5694581339211,56.5739465292497,56.8840061012902,401122.207521218,0.0,1.0
2019-10-14,70.3,72.23,69.69,71.91,224072,55.890225421673,57.424622791002,55.4052604500198,57.17021493702,281842.871113052,0.0,1.0
2019-10-15,69.93,71.8,69.6,70.53,217109,55.5960663405063,57.0827622372137,55.3337082410874,56.0730810667226,273084.650935787,0.0,1.0
2019-10-16,69.42,71.69,69.16,69.36,232318,55.1906038232225,56.9953095374074,54.9838974418621,55.1429023506009,292214.877946562,0.0,1.0
2019-10-17,71.31,71.96,70.0,70.0,348831,56.6932002108037,57.2099661642047,55.6517180585649,55.6517180585649,438767.586192104,0.0,1.0
2019-10-18,65.99,71.5,65.91,70.5,311829,52.4636696383528,56.8442548741056,52.4000676748573,56.0492303304118,392225.626835624,0.0,1.0
2019-10-21,66.35,68.54,66.33,66.52,379036,52.7498784740826,54.490982224772,52.7339779832087,52.8850326465105,476760.123956615,0.0,1.0
2019-10-22,69.81,69.93,65.61,66.42,260125,55.5006633952631,55.5960663405063,52.1615603117492,52.8055301921411,327191.156629488,0.0,1.0
2019-10-23,70.77,70.85,68.16,69.66,189349,56.2638869572091,56.3274889207046,54.1888728981683,55.381409713709,238167.489924601,0.0,1.0
2019-10-24,70.48,71.06,69.83,70.81,103862,56.0333298395379,56.4944440748803,55.5165638861369,56.2956879389568,130639.991964832,0.0,1.0
2019-10-25,73.75,73.96,69.32,70.0,266955,58.6330600974166,58.8000152515923,55.1111013688531,55.6517180585649,335782.086373954,0.0,1.0
2019-10-28,74.18,74.82,73.55,74.07,271052,58.9749206512049,59.4837363591689,58.4740551886778,58.8874679513986,340935.386397832,0.0,1.0
2019-10-29,74.76,75.23,73.61,74.07,160510,59.4360348865473,59.8096964220834,58.5217566612994,58.8874679513986,201893.138108983,0.0,1.0
2019-10-30,71.39,75.2,71.31,74.28,271518,56.7568021742992,59.7858456857726,56.6932002108037,59.0544231055743,341521.531824028,0.0,1.0
2019-10-31,68.98,70.83,68.3,70.61,234007,54.8407930239972,56.3115884298307,54.3001763342854,56.1366830302181,294339.340660823,0.0,1.0
2019-11-01,71.27,71.67,69.52,69.52,194538,56.661399229056,56.9794090465335,55.2701062775919,55.2701062775919,244694.33244935,0.0,1.0
2019-11-04,71.74,72.3,70.86,72.18,161797,57.0350607645921,57.4802745090606,56.3354391661415,57.3848715638173,203511.956056439,0.0,1.0
2019-11-05,72.08,74.04,71.67,71.67,223820,57.3053691094479,58.8636172150878,56.9794090465335,56.9794090465335,281525.899766697,0.0,1.0
2019-11-06,70.81,72.89,70.6,72.89,126541,56.2956879389568,57.9493389898399,56.1287327847811,57.9493389898399,159166.155313992,0.0,1.0
2019-11-07,71.5,72.93,70.92,71.7,164394,56.8442548741056,57.9811399715877,56.3831406387632,57.0032597828443,206778.521875821,0.0,1.0
2019-11-08,69.51,71.37,67.71,71.37,282139,55.2621560321549,56.7409016834254,53.8311118535061,56.7409016834254,354880.867814655,0.0,1.0
2019-11-11,67.7,69.45,67.21,69.29,231163,53.8231616080692,55.2144545595333,53.4335995816592,55.0872506325423,290762.092609101,0.0,1.0
2019-11-12,67.59,68.77,67.0,68.67,322553,53.7357089082629,54.6738378698215,53.2666444274835,54.5943354154521,405714.518574959,0.0,1.0
2019-11-13,67.81,68.36,66.33,67.29,307660,53.9106143078755,54.3478778069071,52.7339779832087,53.4972015451547,386981.763569931,0.0,1.0
2019-11-14,77.41,84.47,74.41,77.84,1585084,61.5428499273358,67.1557232058139,59.1577762962545,61.8847104811241,1993754.79986505,0.0,1.0
2019-11-15,76.87,80.47,76.51,78.44,537242,61.1135366737412,63.9756250310388,60.8273278380114,62.3617252073404,675755.238327494,0.0,1.0
2019-11-18,77.45,78.55,76.45,76.45,415942,61.5746509090836,62.4491779071467,60.7796263653898,60.7796263653898,523181.332324007,0.0,1.0
2019-11-19,73.6,77.11,73.03,76.2,349987,58.5138064158625,61.3043425642277,58.060642425957,60.5808702294663,440221.629352367,0.0,1.0
2019-11-20,72.47,74.21,71.0,73.51,279637,57.6154286814885,58.9987713875157,56.4467426022587,58.4422542069301,351733.795161557,0.0,1.0
2019-11-21,71.32,73.23,71.27,72.63,175409,56.7011504562407,58.2196473346958,56.661399229056,57.7426326084795,220633.440050829,0.0,1.0
2019-11-22,73.58,73.97,71.6,72.67,255344,58.4979059249886,58.8079654970292,56.9237573284749,57.7744335902273,321177.505808361,0.0,1.0
2019-11-25,72.87,75.4,72.79,73.83,322883,57.933438498966,59.9448505945113,57.8698365354705,58.6966620609121,406129.600099948,0.0,1.0
2019-11-26,73.16,74.79,72.74,72.98,201669,58.1639956166372,59.4598856228581,57.8300853082858,58.0208911987724,253663.866857519,0.0,1.0
2019-11-27,72.75,73.78,72.04,73.41,159303,57.8380355537228,58.6569108337274,57.2735681277002,58.3627517525607,200374.945985766,0.0,1.0
2019-11-29,71.8,72.46,71.1,72.28,171949,57.0827622372137,57.6074784360516,56.526245056628,57.4643740181867,216281.373152461,0.0,1.0
2019-12-02,71.63,72.65,71.15,71.5,210331,56.9476080647857,57.7585330993534,56.5659962838127,56.8442548741056,264559.127977076,0.0,1.0
2019-12-03,71.04,72.01,69.55,71.45,255941,56.4785435840064,57.2497173913894,55.2939570139027,56.8045036469209,321928.42602175,0.0,1.0
2019-12-04,68.9,72.23,68.69,71.23,246304,54.7771910605017,57.424622791002,54.610235906326,56.6295982473082,309806.787669272,0.0,1.0
2019-12-05,68.66,69.52,68.37,68.83,226520,54.5863851700152,55.2701062775919,54.355828052344,54.7215393424432,284922.021334788,0.0,1.0
2019-12-06,69.79,71.15,69.39,69.43,225949,55.4847629043892,56.5659962838127,55.1667530869117,55.1985540686594,284203.804514276,0.0,1.0
2019-12-09,70.23,71.29,69.64,70.13,288211,55.8345737036145,56.6772997199299,55.3655092228351,55.7550712492451,362518.36787445,0.0,1.0
2019-12-10,71.51,71.51,69.47,70.05,295899,56.8522051195425,56.8522051195425,55.2303550504072,55.6914692857496,372188.509583888,0.0,1.0
2019-12-11,67.82,70.9,67.71,70.79,277129,53.9185645533124,56.3672401478893,53.8311118535061,56.279787448083,348579.175571642,0.0,1.0
2019-12-12,70.83,71.22,67.32,67.84,254000,56.3115884298307,56.6216480018713,53.5210522814655,53.9344650441863,319486.991961134,0.0,1.0
2019-12-13,68.9,70.87,68.04,70.73,197126,54.7771910605017,56.3433894115785,54.0934699529251,56.2320859754613,247949.577863506,0.0,1.0
2019-12-16,68.27,69.82,68.09,69.31,231838,54.2763255979746,55.5086136407,54.1332211801098,55.1031511234162,291611.123001123,0.0,1.0
2019-12-17,68.96,69.27,67.17,67.95,256979,54.8248925331233,55.0713501416684,53.4017985999115,54.0219177439926,323234.046091261,0.0,1.0
2019-12-18,70.28,70.59,68.5,69.11,213742,55.8743249307991,56.1207825393442,54.4591812430242,54.9441462146774,268849.561558097,0.0,1.0
2019-12-19,70.56,70.86,68.89,70.12,364822,56.0969318030334,56.3354391661415,54.7692408150648,55.7471210038081,458881.430634822,0.0,1.0
2019-12-20,71.45,71.72,70.09,70.49,406178,56.8045036469209,57.0191602737182,55.7232702674973,56.0412800849748,510899.950475549,0.0,1.0
2019-12-23,72.16,72.89,71.62,71.81,224858,57.3689710729434,57.9493389898399,56.9396578193488,57.0907124826506,282831.519836207,0.0,1.0
2019-12-24,71.98,72.55,71.73,72.09,81658,57.2258666550786,57.679030644984,57.0271105191551,57.3133193548849,102711.294447095,0.0,1.0
2019-12-26,72.64,73.08,71.16,71.89,102855,57.7505828539165,58.1003936531417,56.5739465292497,57.1543144461461,129373.364402214,0.0,1.0
2019-12-27,73.08,73.72,72.49,72.91,144226,58.1003936531417,58.6092093611058,57.6313291723624,57.9652394807138,181410.751584986,0.0,1.0
2019-12-30,73.78,74.68,72.35,73.05,125181,58.7761645152815,59.4931413120252,57.6369680493442,58.1946166690337,157136.047514613,0.15,1.0
2019-12-31,73.48,74.49,73.35,73.8,129983,58.5371722497002,59.3417795438237,58.433608934615,58.7920973329869,163163.857646863,0.0,1.0
2020-01-02,70.05,74.35,69.53,74.35,214221,55.8046940132213,59.2302498198858,55.3904407528805,59.2302498198858,268905.354923095,0.0,1.0
2020-01-03,69.04,69.5,67.67,69.08,184063,55.0000867190978,55.3665415263223,53.9086887062767,55.0319523545086,231048.899702689,0.0,1.0
2020-01-06,69.21,70.4,67.98,67.98,195812,55.1355156695938,56.0835183230661,54.1556473807107,54.1556473807107,245797.075721807,0.0,1.0
2020-01-07,70.46,70.7,68.99,69.18,264087,56.1313167761823,56.3225105886473,54.9602546748342,55.1116164430357,331500.686046538,0.0,1.0
2020-01-08,70.4,72.13,69.98,70.94,252207,56.0835183230661,57.4617070545846,55.7489291512523,56.5137044011123,316588.069559423,0.0,1.0
2020-01-09,68.55,70.21,68.01,70.21,406944,54.609732685315,55.9321565548646,54.1795466072688,55.9321565548646,510824.899304103,0.0,1.0
2020-01-10,69.92,70.28,67.84,68.29,202935,55.7011306981361,55.9879214168336,54.0441176567728,54.4026060551446,254738.369260335,0.0,1.0
2020-01-13,69.09,70.01,68.88,69.27,305549,55.0399187633613,55.7728283778104,54.8726241774544,55.18331412271,383546.72180317,0.0,1.0
2020-01-14,69.93,70.37,68.96,69.15,237307,55.7090971069888,56.0596190965079,54.9363554482761,55.0877172164775,297884.535413125,0.0,1.0
2020-01-15,69.73,70.18,69.2,69.2,290732,55.5497689299346,55.9082573283065,55.1275492607411,55.1275492607411,364947.375128962,0.0,1.0
2020-01-16,70.08,70.81,69.5,69.98,226189,55.8285932397794,56.4101410860271,55.3665415263223,55.7489291512523,283928.435236041,0.0,1.0
2020-01-17,71.57,71.84,69.69,70.3,202275,57.0155881588329,57.2306811978561,55.5179032945238,56.003854234539,253909.890566607,0.0,1.0
2020-01-21,71.71,72.05,70.59,71.25,188303,57.1271178827708,57.3979757837629,56.2348800912675,56.7606630755463,236371.247674521,0.0,1.0
2020-01-22,71.58,72.45,71.41,71.79,189881,57.0235545676856,57.7166321378713,56.8881256171896,57.1908491535925,238352.064914982,0.0,1.0
2020-01-23,69.87,71.29,69.84,71.29,195690,55.6612986538725,56.7925287109571,55.6373994273144,56.7925287109571,245643.932690542,0.0,1.0
2020-01-24,70.23,70.41,68.43,68.56,202737,55.94808937257,56.0914847319188,54.5141357790825,54.6176990941677,254489.825652217,0.0,1.0
2020-01-27,69.63,70.32,68.95,69.13,243252,55.4701048414075,56.0197870522444,54.9283890394234,55.0717843987721,305347.120010423,0.0,1.0
2020-01-28,69.54,70.4,69.25,70.02,276684,55.3984071617332,56.0835183230661,55.1673813050046,55.7807947866632,347313.331660022,0.0,1.0
2020-01-29,69.56,70.39,69.46,69.86,188641,55.4143399794386,56.0755519142134,55.3346758909115,55.6533322450198,236795.52918737,0.0,1.0
2020-01-30,67.51,69.44,67.215,68.75,243959,53.7812261646334,55.3187430732061,53.5462171034785,54.7690608623692,306234.596429311,0.0,1.0
2020-01-31,60.72,67.26,60.54,67.26,469467,48.3720345536445,53.5820659433157,48.2286391942957,53.5820659433157,589308.192285914,0.0,1.0
2020-02-03,60.51,62.01,59.42,61.14,469605,48.2047399677376,49.3997012956438,47.3364014027924,48.7066237254582,589481.419649148,0.0,1.0
2020-02-04,60.6,61.84,60.51,61.39,380913,48.276437647412,49.2642723451478,48.2047399677376,48.9057839467759,478148.946460996,0.0,1.0
2020-02-05,63.02,64.2,60.73,61.12,483836,50.2043085897674,51.144344834387,48.3800009624972,48.6906909077528,607345.177664985,0.0,1.0
2020-02-06,64.29,64.75,62.28,63.33,249795,51.2160425140613,51.5824973212859,49.614794334667,50.4512672642013,313560.356515069,0.0,1.0
2020-02-07,64.68,65.19,62.72,63.77,289414,51.526732459317,51.9330193108051,49.9653163241861,50.8017892537205,363292.928283,0.0,1.0
2020-02-10,64.99,66.03,64.09,64.72,244327,51.7736911337509,52.6021976544326,51.0567143370072,51.5585980947278,306696.536064602,0.0,1.0
2020-02-11,66.71,67.3,64.71,65.18,259574,53.1439134564167,53.6139315787265,51.5506316858751,51.9250529019524,325835.649160482,0.0,1.0
2020-02-12,69.18,70.27,66.93,67.07,414314,55.1116164430357,55.9799550079809,53.3191744511763,53.4307041751142,520076.244717405,0.0,1.0
2020-02-13,63.4,68.91,63.25,68.91,706075,50.5070321261703,54.8965234040125,50.3875359933797,54.8965234040125,886315.293446135,0.0,1.0
2020-02-14,65.12,65.83,63.16,63.35,263543,51.8772544488361,52.4428694773784,50.3158383137053,50.4672000819068,330817.818759586,0.0,1.0
2020-02-18,63.22,65.7,62.54,64.92,389221,50.3636367668215,52.3393061622932,49.8219209648374,51.7179262717819,488577.735835993,0.0,1.0
2020-02-19,64.34,64.92,62.58,63.49,325716,51.2558745583249,51.7179262717819,49.8537866002482,50.5787298058447,408861.766979572,0.0,1.0
2020-02-20,65.06,65.25,64.16,64.16,251968,51.8294559957199,51.9808177639213,51.1124791989761,51.1124791989761,316288.059850633,0.0,1.0
2020-02-21,62.24,64.6,62.14,64.6,228602,49.5829286992561,51.4630011884953,49.5032646107291,51.4630011884953,286957.403551143,0.0,1.0
2020-02-24,57.78,61.39,57.62,60.32,464417,46.0299103509483,48.9057839467759,45.9024478093049,48.0533781995361,582969.075008141,0.0,1.0
2020-02-25,57.02,61.72,56.52,57.65,1237821,45.4244632781424,49.1686754389153,45.026142835507,45.926347035863,1553800.49265133,0.0,1.0
2020-02-26,58.78,60.6,57.28,57.8,793996,46.8265512362191,48.276437647412,45.6315899083128,46.0458431686537,996679.952887522,0.0,1.0
2020-02-27,53.74,57.49,53.63,57.39,481113,42.8114811744541,45.7988844942197,42.7238506770743,45.7192204056926,603927.075417981,0.0,1.0
2020-02-28,56.29,56.39,51.95,51.95,465830,44.8429154318947,44.9225795204218,41.3854939898194,41.3854939898194,584742.77257517,0.0,1.0
2020-03-02,57.73,58.07,55.02,56.87,346569,45.9900783066847,46.2609362076768,43.8311815076008,45.3049671453518,435037.927889153,0.0,1.0
2020-03-03,58.31,59.75,56.79,58.13,361486,46.4521300201418,47.5992928949318,45.2412358745301,46.308734660793,453762.801638168,0.0,1.0
2020-03-04,56.76,59.92,56.35,59.17,229225,45.217336647972,47.7347218454278,44.890713885011,47.1372411814747,287739.437227193,0.0,1.0
2020-03-05,51.39,56.33,50.92,55.38,479119,40.9393750940677,44.8747810673056,40.5649538779904,44.1179722262983,601424.065546321,0.0,1.0
2020-03-06,51.15,52.18,48.98,50.85,431844,40.7481812816027,41.5687213934316,39.019470560565,40.5091890160214,542081.140931137,0.0,1.0
2020-03-09,48.78,51.92,43.66,47.81,650535,38.8601423835108,41.3615947632612,34.7813410509242,38.0874007247981,816597.556098123,0.0,1.0
2020-03-10,47.8,50.95,45.93,50.9,464004,38.0794343159454,40.5888531045485,36.589715860489,40.549021060285,582450.648189188,0.0,1.0
2020-03-11,43.76,46.68,42.91,46.68,447922,34.8610051394513,37.1871965244421,34.1838603869711,37.1871965244421,562263.384018666,0.0,1.0
2020-03-12,38.7,41.36,36.94,40.09,472670,30.8300022599809,32.9490670148013,29.4279143019043,31.9373330905074,593328.824491994,0.0,1.0
2020-03-13,43.73,43.88,38.81,40.09,430991,34.8371059128932,34.9566020456838,30.9176327573607,31.9373330905074,541010.39498303,0.0,1.0
2020-03-16,34.86,38.78,34.85,38.78,551356,27.770901260541,30.8937335308026,27.7629348516882,30.8937335308026,692101.05857492,0.0,1.0
2020-03-17,37.1,41.14,33.28,35.69,525507,29.5553768435476,32.7738060200417,26.512208661813,28.4321131953157,659653.565007964,0.0,1.0
2020-03-18,39.84,42.18,34.07,34.46,506993,31.7381728691897,33.6023125407234,27.141554961177,27.4522449064326,636413.482378127,0.0,1.0
2020-03-19,44.62,53.31,40.0,40.0,778516,35.5461163007842,42.4689255937877,31.865635410833,31.865635410833,977248.361707342,0.0,1.0
2020-03-20,41.92,47.5,41.18,45.6,862833,33.395185910553,37.8404420503642,32.8056716554526,36.3268243683496,1083089.02537267,0.0,1.0
2020-03-23,35.57,42.89,34.6,41.76,675697,28.3365162890832,34.1679275692657,27.5637746303705,33.2677233689096,848182.678661154,0.0,1.0
2020-03-24,47.07,47.22,37.71,38.02,442912,37.4978864696977,37.6173826024883,30.0413277835628,30.2882864579968,555974.477570817,0.0,1.0
2020-03-25,44.78,50.0,43.54,50.0,619373,35.6735788424275,39.8320442635412,34.6857441446917,39.8320442635412,777480.80904665,0.0,1.0
2020-03-26,41.9,47.18,41.27,45.07,726951,33.3792530928476,37.5855169670775,32.8773693351269,35.9046046991561,912520.325582921,0.0,1.0
2020-03-27,40.02,41.46,39.85,40.24,346193,31.8815682285384,33.0287311033284,31.7461392780424,32.056829223298,434565.946087877,0.0,1.0
2020-03-30,41.18,43.48,37.66,39.86,276215,32.9251677882432,34.7641159648571,30.1107775353385,31.8697714434039,345466.233404028,0.15,1.0
2020-03-31,36.95,41.25,36.36,40.4,399695,29.5431022286446,32.9811357762271,29.0713720442089,32.3015244935654,499904.516990109,0.0,1.0
2020-04-01,27.94,36.65,27.02,35.14,902765,22.3392226324311,29.3032394229993,21.6036433617856,28.0959299679181,1129101.69324254,0.0,1.0
2020-04-02,25.65,29.5,25.55,27.66,601425,20.5082698826721,23.5865092217866,20.4283156141237,22.1153506804955,752211.246402323,0.0,1.0
2020-04-03,23.87,25.74,22.5,25.6,1199714,19.0850839025101,20.5802287243657,17.9897104233966,20.4682927483979,1500500.25068182,0.0,1.0
2020-04-06,33.03,34.81,25.66,25.68,864624,26.4088949015462,27.8320808817082,20.516265309527,20.5322561632366,1081398.1738527,0.0,1.0
2020-04-07,34.9,37.98,34.4,36.33,758185,27.9040397234018,30.3666311946934,27.5042683806597,29.0473857636444,948273.323944873,0.0,1.0
2020-04-08,33.24,35.95,32.87,35.95,570499,26.5767988654979,28.7435595431603,26.2809680718687,28.7435595431603,713531.635467895,0.0,1.0
2020-04-09,33.25,36.48,32.99,34.64,605277,26.5847942923527,29.167317166467,26.3769131941268,27.6961586251759,757029.000438391,0.0,1.0
2020-04-13,31.0,34.1,29.91,33.25,425323,24.7858232500131,27.2644055750144,23.9143217228352,26.5847942923527,531957.8400525,0.0,1.0
2020-04-14,29.84,32.49,29.07,31.82,577747,23.8583537348513,25.9771418513847,23.2427058670284,25.4414482521102,722596.817517068,0.0,1.0
2020-04-15,27.16,28.64,26.85,28.64,676103,21.7155793377534,22.8989025122702,21.4677211052533,22.8989025122702,845612.138381925,0.0,1.0
2020-04-16,25.63,27.92,25.11,27.3,759344,20.4922790289624,22.3232317787215,20.0765168325106,21.8275153137212,949722.902586567,0.0,1.0
2020-04-17,27.49,29.87,27.19,27.76,907041,21.9794284239632,23.8823400154158,21.7395656183179,22.195304949044,1134449.75042276,0.0,1.0
2020-04-20,24.66,27.09,24.52,26.46,937804,19.7167226240427,21.6596113497695,19.6047866480749,21.1558994579144,1172925.49481828,0.0,1.0
2020-04-21,25.76,26.44,22.88,23.62,596244,20.5962195780754,21.1399086042047,18.2935366438806,18.885198231139,745731.292180914,0.0,1.0
2020-04-22,22.5,26.5,22.18,25.71,1476862,17.9897104233966,21.1878811653338,17.7338567640416,20.5562424438012,1847133.40114599,0.0,1.0
2020-04-23,25.64,25.99,22.55,22.55,1281178,20.5002744558173,20.7801143957368,18.0296875576708,18.0296875576708,1602388.49439786,0.0,1.0
2020-04-24,26.06,26.51,24.38,25.58,698426,20.8360823837207,21.1958765921886,19.4928506721071,20.4523018946882,873531.848492809,0.0,1.0
2020-04-27,28.29,29.67,26.11,26.11,920199,22.6190625723506,23.722431478319,20.8760595179949,20.8760595179949,1150906.65790111,0.0,1.0
2020-04-28,31.15,31.84,28.59,29.95,1436048,24.9057546528357,25.4574391058199,22.8589253779959,23.9463034302546,1796086.72066104,0.0,1.0
2020-04-29,30.45,33.01,30.27,32.49,946474,24.3460747729967,26.3929040478365,24.2021570896095,25.9771418513847,1183769.19354432,0.0,1.0
2020-04-30,29.48,30.39,27.8,27.88,703622,23.570518368077,24.2981022118677,22.2272866564633,22.2912500713021,880030.563438656,0.0,1.0
2020-05-01,28.36,28.8,27.01,28.28,565365,22.6750305603345,23.0268293419476,21.5956479349308,22.6110671454958,707110.464849732,0.0,1.0
2020-05-04,27.28,28.02,26.24,27.29,566368,21.8115244600115,22.4031860472699,20.9800000671078,21.8195198868664,708364.931957253,0.0,1.0
2020-05-05,25.97,29.41,25.83,28.6,371633,20.7641235420271,23.5145503800931,20.6521875660593,22.8669208048508,464806.953708665,0.0,1.0
2020-05-06,25.77,26.72,25.31,26.28,293392,20.6042150049302,21.3637805561403,20.2364253696075,21.0119817745272,366949.764317197,0.0,1.0
2020-05-07,26.03,27.01,25.84,25.97,350638,20.8120961031561,21.5956479349308,20.6601829929141,20.7641235420271,438548.19306816,0.0,1.0
2020-05-08,28.26,28.41,26.99,27.17,544111,22.5950762917861,22.7150076946088,21.5796570812211,21.7235747646082,680527.769033902,0.0,1.0
2020-05-11,26.96,27.56,25.68,27.56,545557,21.5556708006565,22.0353964119471,20.5322561632366,22.0353964119471,682336.302869872,0.0,1.0
2020-05-12,25.22,27.69,25.11,27.6,746498,20.1644665279139,22.1393369610601,20.0765168325106,22.0673781193665,933656.218176564,0.0,1.0
2020-05-13,24.03,25.29,23.78,25.24,502628,19.2130107321876,20.2204345158978,19.0131250608165,20.1804573816236,628644.360238942,0.0,1.0
2020-05-14,23.08,23.42,21.5,23.23,1197136,18.4534451809775,18.7252896940421,17.1901677379123,18.5733765838001,1497275.90750815,0.0,1.0
2020-05-15,25.85,27.04,22.73,23.27,2170819,20.668178419769,21.6196342154953,18.173605241058,18.6053582912195,2715075.80447078,0.0,1.0
2020-05-18,26.48,27.6,25.05,27.28,1161237,21.1718903116241,22.0673781193665,20.0285442713815,21.8115244600115,1452376.49106454,0.0,1.0
2020-05-19,25.28,27.5,24.79,26.5,893526,20.2124390890429,21.9874238508181,19.8206631731556,21.1878811653338,1117546.33770276,0.0,1.0
2020-05-20,26.28,27.44,25.39,26.11,746828,21.0119817745272,21.939451289689,20.3003887844462,20.8760595179949,934068.954114235,0.0,1.0
2020-05-21,27.61,28.41,26.1,26.1,630691,22.0753735462213,22.7150076946088,20.86806409114,20.86806409114,788814.670498778,0.0,1.0
2020-05-22,27.18,28.38,26.51,27.36,587410,21.7315701914631,22.6910214140442,21.1958765921886,21.8754878748503,734682.476201002,0.0,1.0
2020-05-26,30.18,30.59,28.26,28.26,925836,24.130198247916,24.4580107489645,22.5950762917861,22.5950762917861,1157956.93814547,0.0,1.0
2020-05-27,31.9,33.26,30.87,30.87,848617,25.5054116669489,26.5927897192076,24.6818827009001,24.6818827009001,1061377.97944582,0.0,1.0
2020-05-28,30.35,32.79,30.11,32.71,646057,24.2661205044483,26.21700465703,24.0742302599321,26.1530412421912,808033.156614615,0.0,1.0
2020-05-29,30.01,30.69,28.52,29.52,745255,23.9942759913836,24.537965017513,22.802957390012,23.6025000754963,932101.579478012,0.0,1.0
2020-06-01,29.15,31.15,28.99,29.63,605753,23.3066692818671,24.9057546528357,23.1787424521897,23.6904497708996,757624.340760605,0.0,1.0
2020-06-02,31.54,31.58,29.07,29.72,429433,25.2175763001746,25.249558007594,23.2427058670284,23.7624086125932,537098.278548927,0.0,1.0
2020-06-03,34.03,34.67,32.1,32.42,897735,27.2084375870305,27.7201449057404,25.6653202040458,25.9211738634008,1122810.59698049,0.0,1.0
2020-06-04,33.53,34.66,32.79,33.82,1093770,26.8086662442883,27.7121494788856,26.21700465703,27.0405336230788,1367994.5046805,0.0,1.0
2020-06-05,36.89,38.9,36.2,37.31,1368444,29.4951296675156,31.102210465339,28.9434452145314,29.830937595419,1711533.3863271,0.0,1.0
2020-06-08,37.49,39.26,36.64,39.1,1883850,29.9748552788061,31.3900458321133,29.2952439961445,31.2621190024359,2356159.38235859,0.0,1.0
2020-06-09,34.94,37.26,34.87,36.42,655627,27.9360214308212,29.7909604611448,27.8800534428373,29.119344605338,820002.498807025,0.0,1.0
2020-06-10,31.45,34.58,31.36,34.26,989772,25.145617458481,27.6481860640468,25.0736586167874,27.3923324046919,1237922.64999646,0.0,1.0
2020-06-11,27.33,29.72,26.98,28.55,1027513,21.8515015942857,23.7624086125932,21.5716616543662,22.8269436705766,1285125.88340124,0.0,1.0
2020-06-12,29.89,30.23,27.08,29.09,943600,23.8983308691255,24.1701753821902,21.6516159229147,23.2586967207381,1180174.63874171,0.0,1.0
2020-06-15,26.9,27.54,25.93,27.54,2209178,21.5076982395275,22.0194055582374,20.7321418346077,22.0194055582374,2763051.97972247,0.0,1.0
2020-06-16,29.29,30.49,27.21,30.25,1393004,23.4186052578349,24.3780564804161,21.7555564720276,24.1861662358999,1742250.94580941,0.0,1.0
2020-06-17,27.5,28.94,27.33,28.94,857476,21.9874238508181,23.1387653179154,21.8515015942857,23.1387653179154,1072458.06329979,0.0,1.0
2020-06-18,27.53,28.49,26.42,26.88,684058,22.0114101313826,22.7789711094475,21.123917750495,21.4917073858178,855561.57590968,0.0,1.0
2020-06-19,26.34,28.25,25.3,27.86,2993751,21.0599543356563,22.5870808649313,20.2284299427526,22.2752592175924,3744329.17010134,0.0,1.0
2020-06-22,25.97,26.96,25.65,26.2,743723,20.7641235420271,21.5556708006565,20.5082698826721,20.9480183596885,930185.484155255,0.0,1.0
2020-06-23,25.92,26.7,24.94,26.7,1084412,20.7241464077529,21.3477897024306,19.9405945759783,21.3477897024306,1356290.31406016,0.0,1.0
2020-06-24,25.42,26.29,24.54,26.29,1141167,20.3243750650107,21.0199772013821,19.6207775017845,21.0199772013821,1427274.64176448,0.0,1.0
2020-06-25,24.84,25.89,24.26,25.11,629704,19.8606403074298,20.7001601271883,19.3969055498489,20.0765168325106,787580.214830659,0.0,1.0
2020-06-26,24.5,25.72,23.34,25.72,1229924,19.5887957943652,20.564237870656,18.6613262792034,20.564237870656,1538284.349703,0.0,1.0
2020-06-29,26.15,26.59,24.3,24.81,574496,21.0279726282369,21.3817893760925,19.5403340292985,19.9504398052221,714432.659087003,0.15,1.0
2020-06-30,25.79,26.37,24.83,25.7,575940,20.7384861981732,21.2048810021647,19.9665223846701,20.6661145906573,716228.390927994,0.0,1.0
2020-07-01,24.85,26.57,24.41,25.91,686644,19.9826049641181,21.3657067966445,19.6287882162624,20.8349816748611,853897.849186304,0.0,1.0
2020-07-02,24.41,25.69,23.97,25.5,531933,19.6287882162624,20.6580733009333,19.2749714684068,20.5052887961775,661502.095134043,0.0,1.0
2020-07-06,24.28,25.04,23.58,24.99,527636,19.5242514498506,20.1353894688739,18.9613611691712,20.0951830202539,656158.424967326,0.0,1.0
2020-07-07,23.41,24.17,23.38,23.97,486590,18.8246592438633,19.4357972628867,18.8005353746913,19.2749714684068,605114.374312693,0.0,1.0
2020-07-08,24.42,24.62,22.74,23.5,657815,19.6368295059864,19.7976553004663,18.2858928323559,18.8970308513792,818046.635028473,0.0,1.0
2020-07-09,22.66,24.27,22.53,24.15,566737,18.221562514564,19.5162101601266,18.1170257481521,19.4197146834387,704783.709395697,0.0,1.0
2020-07-10,23.74,23.97,22.38,22.38,579189,19.090021804755,19.2749714684068,17.9964064022922,17.9964064022922,720268.787570223,0.0,1.0
2020-07-13,23.05,23.97,22.7,23.8,432850,18.5351728137996,19.2749714684068,18.25372767346,19.138269543099,538284.29873456,0.0,1.0
2020-07-14,23.07,24.19,22.69,23.04,574025,18.5512553932476,19.4518798423346,18.245686383736,18.5271315240756,713846.932149949,0.0,1.0
2020-07-15,24.61,24.83,23.9,24.12,505680,19.7896140107423,19.9665223846701,19.2186824403389,19.3955908142667,628854.347196699,0.0,1.0
2020-07-16,25.03,25.17,23.89,24.39,458089,20.1273481791499,20.2399262352858,19.2106411506149,19.6127056368145,569671.054922064,0.0,1.0
2020-07-17,24.71,25.16,24.19,24.87,546768,19.8700269079822,20.2318849455618,19.4518798423346,19.998687543566,679950.628278842,0.0,1.0
2020-07-20,24.39,24.82,23.8,24.41,485446,19.6127056368145,19.9584810949461,19.138269543099,19.6287882162624,603691.716953901,0.0,1.0
2020-07-21,25.39,26.13,24.35,24.35,457556,20.4168346092136,21.0118900487889,19.5805404779185,19.5805404779185,569008.225925354,0.0,1.0
2020-07-22,24.62,25.13,23.82,24.92,438622,19.7976553004663,20.2077610763898,19.154352122547,20.038893992186,545462.25177209,0.0,1.0
2020-07-23,25.09,26.05,24.0,24.22,469083,20.1755959174938,20.947559730997,19.2990953375788,19.4760037115066,583342.991113096,0.0,1.0
2020-07-24,24.98,25.68,24.67,25.13,274846,20.0871417305299,20.6500320112093,19.8378617490862,20.2077610763898,341793.430449345,0.0,1.0
2020-07-27,23.9,24.95,23.84,24.87,441398,19.2186824403389,20.063017861358,19.1704347019949,19.998687543566,548914.43431405,0.0,1.0
2020-07-28,24.43,24.905,23.61,23.61,463426,19.6448707957104,20.0268320576,18.9854850383431,18.9854850383431,576308.049960406,0.0,1.0
2020-07-29,24.94,25.34,24.44,24.44,261472,20.054976571634,20.3766281605936,19.6529120854344,19.6529120854344,325161.770032858,0.0,1.0
2020-07-30,23.97,24.35,23.85,24.33,319768,19.2749714684068,19.5805404779185,19.1784759917189,19.5644578984705,397657.603414006,0.0,1.0
2020-07-31,23.55,23.9089,23.02,23.79,395268,18.9372372999992,19.2258391881932,18.5110489446277,19.130228253375,491548.014767729,0.0,1.0
2020-08-03,24.78,25.02,23.28,24.06,473156,19.9263159360501,20.1193068894259,18.7201224774514,19.3473430759228,588408.098999767,0.0,1.0
2020-08-04,25.82,25.875,24.49,24.49,347082,20.7626100673452,20.8068371608271,19.6931185340544,19.6931185340544,431624.791436729,0.0,1.0
2020-08-05,26.52,26.89,25.95,26.2,326566,21.3255003480246,21.6230280678123,20.8671468337571,21.0681790768569,406111.471180662,0.0,1.0
2020-08-06,26.16,26.62,25.65,26.62,341792,21.0360139179609,21.4059132452645,20.6259081420373,21.4059132452645,425046.244733932,0.0,1.0
2020-08-07,27.86,27.92,25.58,25.84,378455,22.4030331710394,22.4512809093833,20.5696191139694,20.7786926467932,470639.677203621,0.0,1.0
2020-08-10,27.88,28.99,27.39,28.08,547681,22.4191157504874,23.3116989098504,22.0250925540118,22.5799415449672,681086.018286338,0.0,1.0
2020-08-11,28.54,29.47,28.09,28.43,545937,22.9498408722708,23.697680816602,22.5879828346912,22.8613866853069,678917.211963148,0.0,1.0
2020-08-12,26.85,28.57,26.08,28.55,521271,21.5908629089163,22.9739647414428,20.971683600169,22.9578821619948,648243.028036646,0.0,1.0
2020-08-13,27.06,28.27,26.29,26.4,809033,21.7597299931201,22.732726049723,21.1405506843728,21.2290048713367,1006098.55852632,0.0,1.0
2020-08-14,29.42,31.93,29.05,30.54,2054002,23.657474367982,25.6758380887038,23.3599466481943,24.558098817069,2554319.10862743,0.0,1.0
2020-08-17,27.28,29.33,26.53,29.05,1194736,21.9366383670479,23.5851027604661,21.3335416377486,23.3599466481943,1485751.7152199,0.0,1.0
2020-08-18,26.08,26.78,25.0,26.61,1114299,20.971683600169,21.5345738808483,20.1032243099779,21.3978719555405,1385721.74147076,0.0,1.0
2020-08-19,26.88,27.795,26.11,26.15,666065,21.6149867780883,22.3507647878335,20.9958074693409,21.0279726282369,828306.183288976,0.0,1.0
2020-08-20,25.97,26.41,25.49,26.27,485571,20.8832294132051,21.2370461610607,20.4972475064535,21.1244681049248,603847.164654818,0.0,1.0
2020-08-21,25.44,26.67,25.38,26.05,625721,20.4570410578335,21.4461196938844,20.4087933194896,20.947559730997,778135.126922692,0.0,1.0
2020-08-24,27.59,27.61,25.5,25.5,700018,22.1859183484916,22.2020009279396,20.5052887961775,20.5052887961775,870529.509602793,0.0,1.0
2020-08-25,28.07,28.11,26.94,27.59,495567,22.5719002552432,22.6040654141392,21.6632345164322,22.1859183484916,616278.006401731,0.0,1.0
2020-08-26,28.21,28.7492,27.92,28.2,403371,22.6844783113791,23.1180646532967,22.4512809093833,22.6764370216551,501624.756531957,0.0,1.0
2020-08-27,28.51,29.19,28.19,28.44,422360,22.9257170030988,23.4725247043302,22.6683957319311,22.8694279750309,525239.127673625,0.0,1.0
2020-08-28,30.44,30.79,28.34,28.67,560750,24.4776859198291,24.7591310601688,22.789015077791,23.0543776386827,697338.386312589,0.0,1.0
2020-08-31,30.21,30.44,28.81,30.19,605094,24.2927362561773,24.4776859198291,23.1669556948186,24.2766536767293,752483.769108212,0.0,1.0
2020-09-01,30.44,31.17,29.46,29.76,493128,24.4776859198291,25.0647000696805,23.689639526878,23.9308782185977,613244.910861443,0.0,1.0
2020-09-02,30.72,31.55,29.99,30.83,353813,24.7028420321009,25.3702690791921,24.1158278822495,24.7912962190648,439995.339235694,0.0,1.0
2020-09-03,31.54,31.98,30.62,30.78,511837,25.3622277894681,25.7160445373238,24.622429134861,24.7510897704448,636511.079153057,0.0,1.0
2020-09-04,32.45,32.53,30.68,31.95,331621,26.0939851543513,26.1583154721433,24.6706768732049,25.6919206681518,412397.776205737,0.0,1.0
2020-09-08,33.56,35.0,31.375,32.02,625029,26.9865683137144,28.1445140339691,25.2295465090223,25.7482096962197,777274.568450415,0.0,1.0
2020-09-09,33.52,33.83,32.2431,33.4,353295,26.9544031548184,27.2036831362621,25.927610869962,26.8579076781305,439351.163963096,0.0,1.0
2020-09-10,32.88,34.25,32.82,33.24,416202,26.439760612483,27.5414173046697,26.391512874139,26.7292470425466,517581.15213566,0.0,1.0
2020-09-11,33.64,34.28,32.56,32.7,354788,27.0508986315063,27.5655411738417,26.1824393413152,26.2950173974511,441207.831302845,0.0,1.0
2020-09-14,34.9,38.25,34.18,34.18,728286,28.0641011367292,30.7579331942662,27.4851282766018,27.4851282766018,905683.074478911,0.0,1.0
2020-09-15,34.61,35.92,34.37,34.95,417941,27.8309037347334,28.8843126885763,27.6379127813576,28.1043075853491,519743.740550815,0.0,1.0
2020-09-16,34.4,36.22,33.95,35.33,512873,27.6620366505296,29.125551380296,27.30017861295,28.4098765948608,637799.429698255,0.0,1.0
2020-09-17,34.82,35.3,33.7,34.01,252019,27.9997708189372,28.3857527256888,27.0991463698502,27.348426351294,313406.193098729,0.0,1.0
2020-09-18,35.26,35.39,34.21,35.0,566896,28.3535875667929,28.4581243332047,27.5092521457738,28.1445140339691,704981.438871263,0.0,1.0
2020-09-21,33.11,34.29,31.44,34.25,444911,26.6247102761348,27.5735824635657,25.2818148922282,27.5414173046697,553283.136500614,0.0,1.0
2020-09-22,31.53,33.21,30.78,33.21,404418,25.3541864997442,26.7051231733747,24.7510897704448,26.7051231733747,502926.786474835,0.0,1.0
2020-09-23,30.14,32.42,30.07,31.43,337909,24.2364472281094,26.0698612851794,24.1801582000414,25.2737736025042,420217.417352653,0.0,1.0
2020-09-24,29.13,30.7775,28.75,30.55,324390,23.4242769659863,24.7490794480138,23.1187079564746,24.566140106793,403405.437603103,0.0,1.0
2020-09-25,30.62,31.2129,28.5406,28.84,408091,24.622429134861,25.0991972025964,22.9503233496542,23.1910795639905,507494.461718573,0.0,1.0
2020-09-28,31.29,32.39,30.8997,31.01,326326,25.1611955463684,26.0457374160074,24.847344008441,24.9360394340966,405813.011594902,0.0,1.0
2020-09-29,33.51,34.24,30.17,31.5,753711,27.0669812109543,27.6566229980028,24.3691681030883,25.4434469753823,933124.21555819,0.15,1.0
2020-09-30,36.52,36.935,33.72,33.72,842579,29.4982439219352,29.83345123923,27.2366041907902,27.2366041907902,1043146.33648813,0.0,1.0
2020-10-01,36.96,37.5,34.5223,36.52,492909,29.8536444511152,30.289817827836,27.8846447466108,29.4982439219352,610240.959686899,0.0,1.0
2020-10-02,37.94,39.005,35.0,35.46,739902,30.645218357016,31.5054491833265,28.2704966393136,28.6420517380017,916028.123962548,0.0,1.0
2020-10-05,39.14,39.99,36.42,38.68,823453,31.6144925275067,32.3010617316043,29.4174710743943,31.2429374288186,1019467.58727687,0.0,1.0
2020-10-06,40.08,42.0,39.19,39.56,737314,32.3737572943911,33.9245959671764,31.6548789512772,31.9537384871785,912824.07696063,0.0,1.0
2020-10-07,41.12,41.62,39.48,40.5,670355,33.2137949088165,33.6176591465209,31.8891202091458,32.7130032540629,829926.17000483,0.0,1.0
2020-10-08,41.88,46.45,40.85,40.85,625451,33.8276685501273,37.5189876827462,32.995708220456,32.995708220456,774333.230833948,0.0,1.0
2020-10-09,42.08,45.63,41.355,42.3,563517,33.9892142452091,36.8566503329109,33.4036111005376,34.166914509799,697656.47387222,0.0,1.0
2020-10-12,53.45,61.5,49.92,50.25,3500842,43.173087010609,49.6753012376511,40.3218054924153,40.5883558893003,4334181.72886314,0.0,1.0
2020-10-13,46.68,54.37,45.2327,54.04,1253494,37.7047652320903,43.9161972079852,36.5357398096309,43.6496468111002,1551875.46082902,0.0,1.0
2020-10-14,46.09,50.85,45.505,46.68,888716,37.228205431599,41.0729929745456,36.7556842734848,37.7047652320903,1100265.77873218,0.0,1.0
2020-10-15,46.17,47.5,44.71,45.5,366915,37.2928237096317,38.3671025819256,36.1135401355346,36.7516456311077,454255.373149037,0.0,1.0
2020-10-16,50.89,52.12,45.0701,47.0,671719,41.105302113562,42.098808138315,36.4044031595294,37.9632383442212,831614.856291779,0.0,1.0
2020-10-19,48.85,53.49,48.79,50.22,509869,39.4575360237277,43.2053961496253,39.4090723152032,40.564124035038,631238.114691758,0.0,1.0
2020-10-20,46.52,50.53,46.43,49.63,471915,37.5755286760249,40.8145198624148,37.502833113238,40.0875642345467,584249.552129587,0.0,1.0
2020-10-21,46.03,47.53,45.169,46.55,223730,37.1797417230745,38.3913344361879,36.4842875057473,37.5997605302871,276986.644412558,0.0,1.0
2020-10-22,47.42,47.9,45.5,46.41,225890,38.3024843038929,38.6901939720892,36.7516456311077,37.4866785437299,279660.810380159,0.0,1.0
2020-10-23,48.44,49.02,46.39,48.0,194377,39.12636734881,39.5948498645473,37.4705239742217,38.7709668196301,240646.462168596,0.0,1.0
2020-10-26,48.34,49.17,46.82,47.96,201929,39.0455945012692,39.7160091358586,37.8178472186475,38.7386576806138,249996.138736797,0.0,1.0
2020-10-27,46.82,48.57,46.58,48.06,201658,37.8178472186475,39.2313720506132,37.6239923845494,38.8194305281547,249660.629951047,0.0,1.0
2020-10-28,45.38,46.59,44.19,45.75,281042,36.6547182140586,37.6320696693035,35.693521328322,36.9535777499599,347941.181419543,0.0,1.0
2020-10-29,45.72,46.3,44.59,45.68,214706,36.9293458956977,37.3978284114349,36.0166127184856,36.8970367566813,265814.57325903,0.0,1.0
2020-10-30,44.73,46.59,43.25,45.41,280759,36.1296947050428,37.6320696693035,34.9342565614376,36.6789500683209,347590.816156195,0.0,1.0
2020-11-02,44.18,45.38,43.43,45.02,253203,35.6854440435679,36.6547182140586,35.0796476870112,36.3639359629114,313475.391432499,0.0,1.0
2020-11-03,47.22,47.6885,45.0,45.0,200239,38.1409386088111,38.5193593995402,36.3477813934032,36.3477813934032,247903.85147511,0.0,1.0
2020-11-04,45.12,47.75,44.93,46.49,283034,36.4447088104523,38.5690347007779,36.2912404001246,37.5512968217626,350407.356700774,0.0,1.0
2020-11-05,45.71,46.81,45.42,45.58,127126,36.9212686109436,37.8097699338934,36.687027353075,36.8162639091404,157387.047591253,0.0,1.0
2020-11-06,45.63,46.3909,44.41,45.91,187038,36.8566503329109,37.4712509298496,35.8712215929119,37.0828143060254,231560.488077755,0.0,1.0
2020-11-09,52.01,52.74,48.36,50.31,574806,42.00995800602,42.5995997930686,39.0617490707773,40.6368195978248,711632.70517233,0.0,1.0
2020-11-10,49.59,52.88,49.12,52.0,275748,40.0552550955304,42.7126817796258,39.6756227120881,42.001880721266,341386.998719323,0.0,1.0
2020-11-11,46.02,50.04,45.35,49.96,319900,37.1716644383204,40.4187329094644,36.6304863597964,40.3541146314317,396048.931960745,0.0,1.0
2020-11-12,45.0,46.3985,44.69,45.69,332599,36.3477813934032,37.4773896662627,36.0973855660265,36.9051140414354,411770.799378593,0.0,1.0
2020-11-13,47.62,48.98,46.3695,48.81,417336,38.4640299989747,39.5625407255309,37.4539655404758,39.4252268847114,516678.577895497,0.0,1.0
2020-11-16,50.3,52.39,49.44,49.44,463557,40.6287423130707,42.3168948266755,39.934095824219,39.934095824219,573902.015482736,0.0,1.0
2020-11-17,50.23,50.79,48.51,49.1,292041,40.5722013197921,41.0245292660211,39.1829083420887,39.65946814258,361558.381177706,0.0,1.0
2020-11-18,47.2,51.01,47.19,51.01,320785,38.1247840393029,41.2022295306111,38.1167067545489,41.2022295306111,397144.597183582,0.0,1.0
2020-11-19,47.5,49.45,46.59,46.64,392661,38.3671025819256,39.9421731089731,37.6320696693035,37.6724560930739,486129.945835068,0.0,1.0
2020-11-20,46.39,48.485,45.73,47.17,316676,37.4705239742217,39.1627151302035,36.9374231804518,38.1005521850407,392057.491646142,0.0,1.0
2020-11-23,48.09,49.555,47.24,47.4,218739,38.8436623824169,40.026984598891,38.1570931783193,38.2863297343847,270807.587771683,0.0,1.0
2020-11-24,47.42,50.28,47.12,49.67,252575,38.3024843038929,40.6125877435625,38.0601657612702,40.1198733735631,312697.902438216,0.0,1.0
2020-11-25,47.75,48.5,46.3158,47.31,186387,38.5690347007779,39.1748310573346,37.4105905213463,38.2136341715979,230754.524168076,0.0,1.0
2020-11-27,49.68,50.15,47.25,47.74,200706,40.1279506583172,40.5075830417594,38.1651704630734,38.5609574160238,248482.016061623,0.0,1.0
2020-11-30,46.76,49.59,46.53,49.59,420659,37.769383510123,40.0552550955304,37.5836059607789,40.0552550955304,520792.584150282,0.0,1.0
2020-12-01,48.85,50.0,47.55,48.51,421985,39.4575360237277,40.386423770448,38.4074890056961,39.1829083420887,522434.224924837,0.0,1.0
2020-12-02,49.7,52.32,48.27,48.76,423343,40.1441052278253,42.2603538333968,38.9890535079905,39.3848404609409,524115.482972985,0.0,1.0
2020-12-03,51.4,54.74,50.31,50.5,519596,41.5172436360206,44.2150567438865,40.6368195978248,40.7902880081525,643280.527824556,0.0,1.0
2020-12-04,54.53,54.86,51.66,51.8,266415,44.0454337640506,44.3119841609356,41.7272530396269,41.8403350261842,329832.373267652,0.0,1.0
2020-12-07,50.38,54.71,49.6,53.9,531181,40.6933605911034,44.1908248896242,40.0633323802845,43.536564824543,657623.218905411,0.0,1.0
2020-12-08,52.46,54.341,49.87,49.87,479258,42.3734358199541,43.8927730821983,40.2814190686449,40.2814190686449,593340.478379627,0.0,1.0
2020-12-09,51.41,53.91,50.56,53.16,293678,41.5253209207747,43.5446421092971,40.8387517166771,42.9388457527403,363585.052330002,0.0,1.0
2020-12-10,52.36,52.795,50.11,50.64,265077,42.2926629724132,42.6440248592161,40.475273902743,40.9033699947098,328175.8760155,0.0,1.0
2020-12-11,51.52,52.0658,50.27,51.39,213692,41.6141710530697,42.0550292549479,40.6045104588085,41.5091663512665,264559.200902018,0.0,1.0
2020-12-14,49.76,52.44,49.67,52.3,212727,40.1925689363499,42.3572812504459,40.1198733735631,42.2441992638886,263364.492495197,0.0,1.0
2020-12-15,51.46,52.35,50.12,50.12,232377,41.5657073445451,42.2845856876591,40.4833511874971,40.4833511874971,287691.974561557,0.0,1.0
2020-12-16,51.34,52.7077,51.1,51.82,235435,41.468779927496,42.5735101633129,41.2749250933979,41.8564895956923,291477.900269391,0.0,1.0
2020-12-17,52.0,52.02,50.35,51.16,278874,42.001880721266,42.0180352907741,40.6691287368412,41.3233888019224,345257.111133544,0.0,1.0
2020-12-18,52.25,53.41,51.38,52.0,498047,42.2038128401182,43.1407778715926,41.5010890665124,42.001880721266,616602.008178347,0.0,1.0
2020-12-21,51.92,52.75,50.53,51.05,268290,41.9372624432332,42.6076770778227,40.8145198624148,41.2345386696274,332153.697892305,0.0,1.0
2020-12-22,53.15,53.49,50.93,51.99,240985,42.9307684679863,43.2053961496253,41.1376112525784,41.9938034365119,298349.021158362,0.0,1.0
2020-12-23,55.33,58.875,54.5963,55.02,299001,44.6916165443778,47.5550139897026,44.0989861619702,44.441220717001,370175.138184416,0.0,1.0
2020-12-24,57.21,57.68,55.0,56.45,131290,46.2101460781466,46.5897784615888,44.4250661474928,45.5962724368358,162542.245317681,0.0,1.0
2020-12-28,62.01,62.51,56.75,57.2,420282,50.0872427601096,50.4911069978141,45.8385909794585,46.2020687933926,520325.843145752,0.0,1.0
2020-12-29,61.5,62.32,59.45,62.32,240018,49.6753012376511,50.3376385874864,48.0194578630627,50.3376385874864,297151.836671942,0.0,1.0
2020-12-30,63.86,64.17,60.4598,61.0,251261,51.7026997109276,51.9536836901068,48.9498102722007,49.3871700965641,310342.159107964,0.15,1.0
2020-12-31,63.05,65.045,60.58,63.63,356484,51.0469028621044,52.6621062119838,49.0471272860632,51.5164857908914,440307.147736591,0.0,1.0
2021-01-04,58.0,64.0,56.7506,64.0,399774,46.9582928787003,51.8160473144279,45.9467464800339,51.8160473144279,493776.297615736,0.0,1.0
2021-01-05,58.34,60.75,57.94,57.94,277140,47.2335656300582,49.1847636617421,46.909715334343,46.909715334343,342306.310868703,0.0,1.0
2021-01-06,57.96,62.56,57.33,59.26,520087,46.9259078491288,50.6501862498533,46.4158436333774,47.9784213102031,642379.527678326,0.0,1.0
2021-01-07,57.14,60.04,56.0,59.75,463299,46.2620147429127,48.6099293868477,45.3390414001244,48.3751379224542,572238.477012193,0.0,1.0
2021-01-08,57.95,59.46,56.67,57.6,524395,46.9178115917359,48.1403464580607,45.8814906454473,46.6344425829851,647700.504755696,0.0,1.0
2021-01-11,57.73,60.27,56.62,56.62,295788,46.7396939290925,48.7961433068839,45.8410093584829,45.8410093584829,365339.175432028,0.0,1.0
2021-01-12,55.55,58.83,53.2,57.51,1086552,44.9747098174448,47.6302822423093,43.0720893301182,46.5615762664492,1342042.31322441,0.0,1.0
2021-01-13,60.61,63.67,55.33,55.36,807427,49.0714160582418,51.5488708204629,44.7965921548015,44.8208809269801,997284.252239967,0.0,1.0
2021-01-14,67.57,68.92,61.05,62.0,1199159,54.7064112036858,55.7994059517245,49.4276513835285,50.196795835852,1481127.56525584,0.0,1.0
2021-01-15,65.09,68.0,63.55,66.91,451637,52.6985393702517,55.0545502715796,51.4517157317483,54.1720582157558,557834.290689936,0.0,1.0
2021-01-19,69.16,69.97,66.09,66.59,603361,55.9937161291536,56.6495129779769,53.5081651095397,53.9129779791837,745234.459233788,0.0,1.0
2021-01-20,69.32,71.7262,68.71,70.0,482263,56.1232562474397,58.0713777013143,55.6293845464741,56.6738017501555,595661.64537228,0.0,1.0
2021-01-21,76.95,79.83,70.06,73.0,836845,62.3007006382067,64.6324227673559,56.7223792945128,59.1026789680193,1033619.55949672,0.0,1.0
2021-01-22,79.8,80.49,72.545,75.83,1034725,64.6081339951773,65.166775755286,58.7342992566433,61.3939198102042,1278028.78513971,0.0,1.0
2021-01-25,87.18,96.78,82.67,84.0,1916803,70.5831719511223,78.3555790482864,66.9317598669337,68.0085621001866,2367517.36881021,0.0,1.0
2021-01-26,104.46,105.69,87.39,88.0,1261033,84.5735047260178,85.5693443853419,70.7531933563727,71.2470650573383,1557550.53082808,0.0,1.0
2021-01-27,95.1,128.0,93.17,113.9065,2511260,76.9954078062827,103.632094628856,75.432830129457,92.2216342722013,3101754.15397323,0.0,1.0
2021-01-28,84.16,92.09,79.24,91.66,1579145,68.1381022184727,74.558434331026,64.154743581176,74.2102952631322,1950462.94030728,0.0,1.0
2021-01-29,87.81,98.1,87.51,90.0,844323,71.0932361668737,79.4242850241465,70.8503484450873,72.8663165359142,1042855.92592768,0.0,1.0
2021-02-01,87.31,95.0,85.6815,93.01,628055,70.6884232972297,76.9144452323539,69.3699477807993,75.3032900111709,775734.97175667,0.0,1.0
2021-02-02,81.2,85.89,72.21,84.89,1026429,65.7416100301804,69.5387547474408,58.4630746339818,68.7291290081529,1267782.07533612,0.0,1.0
2021-02-03,83.12,85.19,78.69,82.36,411868,67.2960914496132,68.9720167299393,63.7094494245677,66.6807758877544,508714.063812049,0.0,1.0
2021-02-04,80.15,84.64,79.33,82.83,380513,64.8915030039281,68.5267225733309,64.2276098977119,67.0612999852197,469986.293092238,0.0,1.0
2021-02-05,80.93,81.81,77.86,80.48,481771,65.5230110805726,66.235481731146,63.0374600609587,65.1586794978931,595053.957182385,0.0,1.0
2021-02-08,80.96,84.61,79.88,81.98,302541,65.5472998527513,68.5024338011523,64.6729040543203,66.373118106825,373680.06637991,0.0,1.0
2021-02-09,77.9,80.43,75.41,80.43,371588,63.0698450905302,65.1181982109287,61.0538769997032,65.1181982109287,458962.681110918,0.0,1.0
2021-02-10,80.96,83.79,77.86,77.9,770513,65.5472998527513,67.8385406949361,63.0374600609587,63.0698450905302,951690.346057506,0.0,1.0
2021-02-11,80.25,84.15,79.74,80.54,536236,64.9724655778569,68.1300059610798,64.55955645082,65.2072570422504,662325.78088688,0.0,1.0
2021-02-12,80.71,82.0,78.52,80.98,398394,65.3448934179293,66.3893106216107,63.5718130488887,65.5634923675371,492071.806351397,0.0,1.0
2021-02-16,79.54,83.04,78.85,81.0,320163,64.3976313029624,67.2313213904702,63.8389895428537,65.5796848823228,395445.678742357,0.0,1.0
2021-02-17,77.52,79.62,77.03,78.78,470353,62.7621873096008,64.4624013621055,62.3654706973497,63.7823157411036,580951.144677878,0.0,1.0
2021-02-18,78.1,79.72,75.84,76.34,381248,63.2317702383878,64.5433639360342,61.4020160675971,61.806828937241,470894.119961288,0.0,1.0
2021-02-19,78.27,80.635,77.64,78.12,275118,63.3694066140667,65.2841714874827,62.8593423983153,63.2479627531735,339808.860624868,0.0,1.0
2021-02-22,80.85,81.7823,77.745,78.59,564904,65.4582410214296,66.2130550981678,62.9443531009406,63.6284868506389,697734.73419562,0.0,1.0
2021-02-23,80.53,85.5,76.06,78.04,868911,65.1991607848575,69.2230007091185,61.5801337302404,63.1831926940305,1073225.51375924,0.0,1.0
2021-02-24,79.44,82.45,77.8,81.13,565097,64.3166687290336,66.7536422042903,62.9888825166014,65.6849362284302,697973.115944908,0.0,1.0
2021-02-25,85.78,87.37,79.48,79.48,737749,69.4496959161191,70.737000841587,64.3490537586051,64.3490537586051,911222.265054035,0.0,1.0
2021-02-26,79.7,85.4461,77.61,84.51,634202,64.5271714212485,69.1793618817709,62.8350536261367,68.4214712272235,783327.368714561,0.0,1.0
2021-03-01,89.18,90.721,80.8,80.8,600416,72.2024234296981,73.4500566939408,65.4177597344652,65.4177597344652,741596.976064601,0.0,1.0
2021-03-02,86.19,91.2209,86.0,89.5,240770,69.7816424692272,73.8547886010109,69.6278135787625,72.4615036662703,297384.320083199,0.0,1.0
2021-03-03,88.43,91.9055,86.35,86.49,427320,71.5952041252322,74.4090583821274,69.9111825875133,70.0245301910136,527799.425418252,0.0,1.0
2021-03-04,82.92,88.64,80.48,87.44,415564,67.1341663017556,71.7652255304826,65.1586794978931,70.7936746433371,513279.136067843,0.0,1.0
2021-03-05,84.91,85.67,79.06,84.42,283071,68.7453215229386,69.3606370847975,64.0090109481042,68.3486049106875,349631.917889568,0.0,1.0
2021-03-08,85.09,89.79,85.05,85.8,325481,68.8910541560105,72.6962951306638,68.8586691264389,69.4658884309049,402014.145803047,0.0,1.0
2021-03-09,84.64,87.47,84.2,85.83,222820,68.5267225733309,70.8179634155157,68.1704872480442,69.4901772030835,275213.582260823,0.0,1.0
2021-03-10,85.57,87.09,83.795,84.15,155367,69.2796745108687,70.5103056345863,67.8425888236326,68.1300059610798,191899.778453987,0.0,1.0
2021-03-11,87.83,89.11,85.42,86.69,172539,71.1094286816594,72.145749627948,69.1582306499755,70.1864553388712,213109.578447627,0.0,1.0
2021-03-12,91.68,92.94,88.29,88.74,398245,74.226487777918,75.2466162094208,71.4818565217319,71.8461881044114,491887.770700392,0.0,1.0
2021-03-15,93.96,97.15,91.78,91.78,322299,76.0724344634944,78.655140571823,74.3074503518468,74.3074503518468,398083.93478629,0.0,1.0
2021-03-16,92.73,94.6,90.15,92.94,240107,75.0765948041703,76.5905949366387,72.9877603968074,75.2466162094208,296565.423193158,0.0,1.0
2021-03-17,95.93,99.99,91.07,91.7,355505,77.6673971698917,80.9544776714007,73.7326160769523,74.2426802927037,439097.947049789,0.0,1.0
2021-03-18,95.54,99.22,94.44,96.0,214430,77.3516431315694,80.331065852149,76.4610548183527,77.7240709716418,264850.769429083,0.0,1.0
2021-03-19,97.92,100.26,94.0,95.84,606709,79.2785523910747,81.1730766210084,76.104819493066,77.5945308533558,749369.703257704,0.0,1.0
2021-03-22,90.56,98.96,89.74,97.02,343439,73.3197069499155,80.1205631599341,72.6558138436993,78.5498892257155,424194.764734201,0.0,1.0
2021-03-23,89.24,92.67,87.06,89.61,284120,72.2510009740554,75.028017259813,70.4860168624077,72.5505624975919,350927.578278184,0.0,1.0
2021-03-24,86.39,93.57,86.19,90.59,242510,69.9435676170848,75.7566804251721,69.7816424692272,73.3439957220941,299533.461242582,0.0,1.0
2021-03-25,90.01,90.72,83.6237,84.73,247926,72.8744127933071,73.4492470682015,67.7038999344926,68.5995888898668,306222.971885813,0.0,1.0
2021-03-26,94.29,94.63,90.02,91.19,236591,76.3396109574595,76.6148837088174,72.8825090507,73.8297711656669,292222.675884886,0.0,1.0
2021-03-29,89.76,95.39,89.26,94.29,204613,72.6720063584851,77.2301992706762,72.2671934888412,76.3396109574595,252725.413818929,0.0,1.0
2021-03-30,93.16,94.865,89.81,89.81,287139,75.5461777329573,76.9288122653177,72.8295644289061,72.8295644289061,354086.335572875,0.15,1.0
2021-03-31,96.57,98.12,93.4,93.4,309204,78.311446797678,79.568387281642,75.7408007756356,75.7408007756356,381295.857770889,0.0,1.0
2021-04-01,92.5,96.27,91.1,96.27,220420,75.010964365592,78.0681679943302,73.875663283302,78.0681679943302,271811.596777077,0.0,1.0
2021-04-05,95.17,97.0,92.05,94.81,259788,77.176145715388,78.66014641581,74.6460461605702,76.8842111513706,320358.366316683,0.0,1.0
2021-04-06,95.02,98.195,94.18,94.18,171230,77.0545063137141,79.629206982479,76.3733256643401,76.3733256643401,211152.797913705,0.0,1.0
2021-04-07,96.45,97.89,93.89,95.19,182808,78.2141352763389,79.3818735324087,76.1381561544371,77.1923643022779,225430.24400519,0.0,1.0
2021-04-08,96.2,97.02,94.51,96.16,289214,78.0114029402157,78.6763650026998,76.6409323480227,77.978965766436,356645.128165709,0.0,1.0
2021-04-09,100.17,100.59,95.67,95.67,217197,81.2307924378524,81.5713827625395,77.5816103876345,77.5816103876345,267837.144475052,0.0,1.0
2021-04-12,101.02,101.43,97.57,99.42,193272,81.9200823806714,82.2525634119135,79.1223761421709,80.6225954294828,238333.957591413,0.0,1.0
2021-04-13,97.69,101.14,94.805,99.61,214385,79.2196876635101,82.0173939020105,76.8801565046481,80.7766720049364,264369.518079365,0.0,1.0
2021-04-14,96.78,101.11,96.48,98.32,184215,78.4817419600216,81.9930660216758,78.2384631566737,79.7305731505406,227165.29035609,0.0,1.0
2021-04-15,95.84,99.5047,95.52,97.55,205076,77.7194683761983,80.6912811449613,77.4599709859605,79.1061575552811,252890.096273731,0.0,1.0
2021-04-16,98.88,99.95,95.74,96.9,174195,80.1846935834566,81.052387982064,77.6383754417489,78.5790534813607,214809.09672708,0.0,1.0
2021-04-19,94.55,98.68,94.05,97.83,218761,76.6733695218024,80.022507714558,76.267904849556,79.3332177717391,269765.795855867,0.0,1.0
2021-04-20,93.69,96.205,91.17,94.07,200852,75.9759702855385,78.0154575869381,73.9324283374165,76.2841234364458,247681.257761862,0.0,1.0
2021-04-21,98.13,98.36,93.05,93.24,183774,79.5764965750869,79.7630103243203,75.4569755050631,75.6110520805167,226621.469858047,0.0,1.0
2021-04-22,99.77,102.39,97.28,98.93,201416,80.9064207000553,83.0310555826266,78.887206632268,80.2252400506813,248376.75608589,0.0,1.0
2021-04-23,100.85,101.5,99.2701,101.32,184263,81.7822243921076,82.309328466028,80.5010371207433,82.1633611840193,227224.481702815,0.0,1.0
2021-04-26,94.77,100.0,91.5748,100.0,406141,76.8517739775909,81.0929344492886,74.2606925360672,81.0929344492886,500834.015636688,0.0,1.0
2021-04-27,97.66,98.38,94.621,95.24,243499,79.1953597831753,79.7792289112102,76.7309455052614,77.2329107695025,300271.536174673,0.0,1.0
2021-04-28,98.34,100.18,97.06,97.06,204153,79.7467917374305,81.2389017312974,78.7088021764796,78.7088021764796,251751.896002317,0.0,1.0
2021-04-29,100.1,101.37,98.23,99.9,177103,81.1740273837379,82.2039076512439,79.6575895095363,81.0118415148394,218395.105816218,0.0,1.0
2021-04-30,98.91,99.6843,96.65,98.54,272357,80.2090214637914,80.8369240552322,78.3763211452375,79.908977606329,335857.867087444,0.0,1.0
2021-05-03,108.49,112.38,99.68,99.68,482333,87.9777245840333,91.1322397341106,80.8334370590509,80.8334370590509,594790.413339433,0.0,1.0
2021-05-04,102.44,106.03,101.78,106.03,250067,83.0716020498513,85.9828383965808,82.536388682486,85.9828383965808,308370.885451653,0.0,1.0
2021-05-05,104.61,106.29,103.05,103.22,255600,84.8313187274009,86.1936800261489,83.566268949992,83.7041269385557,315193.921314858,0.0,1.0
2021-05-06,105.49,106.0083,103.79,105.35,248730,85.5449365505546,85.9652412298053,84.1663566649167,85.4314064423256,306722.159814728,0.0,1.0
2021-05-07,106.23,106.25,104.43,105.75,294759,86.1450242654793,86.1612428523692,84.6853514453921,85.7557781801227,363482.961865595,0.0,1.0
2021-05-10,104.51,107.61,104.15,106.75,279453,84.7502257929516,87.2641067608795,84.4582912289341,86.5667075246156,344608.321178407,0.0,1.0
2021-05-11,104.41,104.55,97.1419,101.56,220413,84.6691328585023,84.7826629667313,78.7752172897935,82.3579842266976,271802.96470568,0.0,1.0
2021-05-12,97.17,104.95,96.22,103.59,239116,78.7980044043738,85.1070347045284,78.0276215271055,84.0041707960181,294866.626326774,0.0,1.0
2021-05-13,102.12,102.94,97.51,97.51,291850,82.8121046596136,83.4770667220977,79.0737203815014,79.0737203815014,359895.719623401,0.0,1.0
2021-05-14,125.35,129.5,107.5201,108.05,1200191,101.649993332183,105.015350111829,87.1912042128096,87.6209156724564,1480019.20037872,0.0,1.0
2021-05-17,141.38,152.189,125.64,126.98,1348075,114.649190724404,123.414526009028,101.885162842086,102.971808163707,1662382.80702867,0.0,1.0
2021-05-18,141.94,149.73,139.47,142.84,621901,115.10331115732,121.42045075092,113.100315676423,115.833147567364,766899.119169139,0.0,1.0
2021-05-19,130.05,140.0,127.24,138.57,600835,105.4613612513,113.530108229004,103.182649793275,112.370479266379,740921.516874853,0.0,1.0
2021-05-20,129.46,132.3,127.0501,127.57,288853,104.982912938049,107.285952276409,103.028654310756,103.450256476958,356199.959912209,0.0,1.0
2021-05-21,134.08,137.56,127.27,130.38,341418,108.729406509606,111.551440628441,103.20697767361,105.728967934983,421020.650342239,0.0,1.0
2021-05-24,131.14,135.98,129.36,134.64,343826,106.345274236797,110.270172264143,104.9018200036,109.183526942522,423990.082902983,0.0,1.0
2021-05-25,129.31,135.74,128.39,132.22,303275,104.861273536375,110.075549221464,104.115218539442,107.221077928849,373984.493297197,0.0,1.0
2021-05-26,132.29,135.26,128.4,130.0,204358,107.277842982964,109.686303136108,104.123327832887,105.420814784075,252004.692378958,0.0,1.0
2021-05-27,133.16,135.95,130.19,133.48,341309,107.983351512673,110.245844383808,105.574891359529,108.24284890291,420886.236659047,0.0,1.0
2021-05-28,131.91,135.2515,130.0,133.23,199913,106.969689832057,109.67941023668,105.420814784075,108.040116566787,246523.327041537,0.0,1.0
2021-06-01,136.85,141.81,132.26,132.26,325732,110.975680793852,114.997890342536,107.253515102629,107.253515102629,401677.411493469,0.0,1.0
2021-06-02,161.57,163.15,133.9901,137.33,860046,131.021854189716,132.303122554014,108.656503961536,111.364926879208,1060568.35387777,0.0,1.0
2021-06-03,156.2,172.0,154.58,158.64,626572,126.667163609789,139.479847252776,125.35345807171,128.645831210352,772659.17709739,0.0,1.0
2021-06-04,160.48,163.8367,154.55,160.87,271654,130.137941204218,132.859987734878,125.329130191376,130.454203648571,334990.960488524,0.0,1.0
2021-06-07,163.3,166.4,160.6,160.6,270154,132.424761955688,134.938642923616,130.235252725558,130.235252725558,333141.230903342,0.0,1.0
2021-06-08,173.69,177.7,161.35,162.83,424869,140.850317844969,144.102144516386,130.843449733927,132.043625163777,523928.506084205,0.0,1.0
2021-06-09,179.49,183.0,170.46,172.43,558158,145.553708043028,148.400070042198,138.231016062257,139.828546870908,688294.243870339,0.0,1.0
2021-06-10,166.55,182.2,166.17,179.25,395861,135.06028232529,147.751326566604,134.752129174383,145.35908500035,488157.202212915,0.0,1.0
2021-06-11,168.98,172.81,165.5,167.67,291482,137.030840632408,140.136700021816,134.208806513573,135.968523191122,359441.919298503,0.0,1.0
2021-06-14,162.51,170.97,160.655,169.78,297544,131.784127773539,138.644590027949,130.279853839505,137.679584108002,366917.293128748,0.0,1.0
2021-06-15,162.46,164.05,157.67,162.56,272423,131.743581306314,133.032958964058,127.859229746193,131.824674240764,335939.255189193,0.0,1.0
2021-06-16,162.92,164.07,153.7123,158.63,272038,132.116608804781,133.049177550948,124.649814679494,128.637721916907,335464.491262329,0.0,1.0
2021-06-17,158.67,162.9,154.61,162.9,209653,128.670159090686,132.100390217891,125.377785952045,132.100390217891,258534.237814648,0.0,1.0
2021-06-18,154.02,159.91,153.29,155.18,328527,124.899337638794,129.675711477857,124.307359217315,125.840015678406,405124.074287193,0.0,1.0
2021-06-21,161.69,162.79,154.8,156.27,305191,131.119165711055,132.011187989997,125.531862527499,126.723928663903,376347.214554001,0.0,1.0
2021-06-22,168.33,170.07,157.82,160.77,286394,136.503736558488,137.914753617905,127.980869147867,130.373110714121,353167.636545568,0.0,1.0
2021-06-23,179.05,180.17,166.9301,168.0,303278,145.196899131451,146.105139997283,135.368516569132,136.236129874805,373988.192756368,0.0,1.0
2021-06-24,182.89,186.24,175.15,179.23,329188,148.310867814304,151.027481118355,142.034274687929,145.34286641346,405939.188457728,0.0,1.0
2021-06-25,183.39,193.0,180.61,185.0,647252,148.71633248655,156.509363487127,146.46194890886,150.021928731184,798160.782311756,0.0,1.0
2021-06-28,184.58,187.22,180.37,183.0,313850,149.681338406497,151.822191875958,146.267325866182,148.400070042198,387025.086872723,0.0,1.0
2021-06-29,177.52,186.672,176.0577,183.71,264191,144.077816636051,151.505713086328,142.890992665417,149.101710760528,325512.888902739,0.15,1.0
2021-06-30,180.88,183.75,175.0501,178.78,234624,146.804841556607,149.134175342916,142.073209835074,145.10045098126,289083.034796478,0.0,1.0
2021-07-01,187.43,188.79,177.015,182.29,290827,152.120916922572,153.22471272375,143.667951283408,147.949218085769,358331.422875559,0.0,1.0
2021-07-02,183.93,188.01,182.08,187.99,200035,149.28026596366,152.591653367192,147.778779028235,152.575421075999,246465.514463623,0.0,1.0
2021-07-06,179.7,184.32,172.01,182.89,238185,145.847136376174,149.596795641939,139.605820412163,148.436186821583,293470.585460135,0.0,1.0
2021-07-07,180.68,184.3569,174.0,176.09,194401,146.642518644669,149.626744219191,141.220933385945,142.917207815695,239523.795721964,0.0,1.0
2021-07-08,179.71,180.76,172.2583,174.28,272738,145.855252521771,146.707447809445,139.807344307334,141.448185462658,336043.74976269,0.0,1.0
2021-07-09,183.64,190.45,181.85,181.85,190878,149.04489774135,154.571992892834,147.592107679506,147.592107679506,235183.065312508,0.0,1.0
2021-07-12,186.8,189.28,179.3,180.52,203751,151.609599749968,153.622403857998,145.522490552298,146.512660315119,251044.042479955,0.0,1.0
2021-07-13,184.91,186.67,180.895,186.35,196476,150.075648232155,151.504089857209,146.817015775003,151.244373198108,242080.428023871,0.0,1.0
2021-07-14,180.81,189.92,180.78,184.51,241480,146.748028537429,154.141837176199,146.723680100638,149.75100240828,297530.394344369,0.0,1.0
2021-07-15,178.12,181.65,176.3,178.99,253276,144.564785371865,147.429784767568,143.08764687323,145.270890038794,312064.386938729,0.0,1.0
2021-07-16,173.5,182.0,172.51,178.37,258473,140.8151261061,147.713849863459,140.011627692008,144.767689011787,318467.672757049,0.0,1.0
2021-07-19,164.47,169.4,160.51,167.89,281306,133.486246632105,137.487506411374,130.272252975736,136.261968426243,346600.484973651,0.0,1.0
2021-07-20,170.62,171.96,164.0,165.43,306264,138.477676174195,139.565239684178,133.104787789051,134.265396609407,377351.535089795,0.0,1.0
2021-07-21,183.04,185.72,171.01,172.72,254734,148.557929005536,150.733056025504,138.794205852474,140.182066749542,313860.806165805,0.0,1.0
2021-07-22,185.1,186.9,178.14,182.31,237564,150.229854998496,151.690761205937,144.581017663059,147.965450376963,292705.443937493,0.0,1.0
2021-07-23,182.26,190.0,179.07,185.53,207030,147.924869648979,154.206766340974,145.33581920357,150.578849259163,255084.137572944,0.0,1.0
2021-07-26,185.81,188.4019,180.7502,182.55,174929,150.806101335876,152.909725113135,146.69949398676,148.160237871289,215532.111778475,0.0,1.0
2021-07-27,181.09,187.345,175.74,184.83,266018,146.975280614142,152.051929684999,142.633142719804,150.01071906738,327763.957440369,0.0,1.0
2021-07-28,183.44,185.48,175.97,178.49,227321,148.882574829412,150.538268531178,142.819814068533,144.86508275895,280084.921205716,0.0,1.0
2021-07-29,181.81,187.59,181.06,185.0,158817,147.559643097118,152.250775252123,146.950932177351,150.148693542527,195680.323996148,0.0,1.0
2021-07-30,183.27,188.55,178.87,180.5,231525,148.744600354265,153.029925229425,145.173496291632,146.496428023925,285264.719854978,0.0,1.0
2021-08-02,177.0,193.8799,177.0,184.21,317435,143.655777065013,157.355749671113,143.655777065013,149.507518040373,391115.457713701,0.0,1.0
2021-08-03,176.31,180.2,168.81,177.99,200443,143.095763018827,146.252943656019,137.008653821157,144.459275479105,246968.216140336,0.0,1.0
2021-08-04,164.68,176.2,164.57,174.01,207746,133.65668568964,143.006485417261,133.567408088074,141.229049531542,255966.329731097,0.0,1.0
2021-08-05,171.94,175.8299,163.41,165.0,191234,139.549007392985,142.70610686872,132.625935198835,133.916402348741,235621.697167678,0.0,1.0
2021-08-06,174.93,177.57,171.16,174.02,150897,141.975734926456,144.118397364036,138.915948036427,141.237165677138,185921.997330554,0.0,1.0
2021-08-09,175.38,177.89,170.52,174.35,200858,142.340961478316,144.378114023136,138.396514718226,141.504998481836,247479.542600718,0.0,1.0
2021-08-10,183.06,183.54,173.44,173.83,203987,148.57416129673,148.963736285381,140.766429232519,141.082958910798,251334.820900799,0.0,1.0
2021-08-11,182.15,185.87,179.03,184.42,231329,147.835592047413,150.854798209457,145.303354621182,149.677957097908,285023.225912243,0.0,1.0
2021-08-12,191.48,196.1581,171.73,189.11,961054,155.407955889314,159.204769960997,139.37856833545,153.484429382851,1184126.12061551,0.0,1.0
2021-08-13,196.21,207.32,190.4,194.79,643222,159.246892756645,168.263930514793,154.53141216485,158.094400081886,792521.514456575,0.0,1.0
2021-08-16,205.22,209.779,192.6069,195.21,424149,166.559539939446,170.259690717069,156.322564336628,158.435278196956,522599.052636946,0.0,1.0
2021-08-17,194.05,204.53,189.61,202.9,383601,157.493805307716,165.99952589326,153.890236662695,164.676594160967,472639.377177796,0.0,1.0
2021-08-18,193.06,199.29,188.805,192.08,256668,156.690306893623,161.746665600488,153.236886942145,155.894924625128,316243.710682378,0.0,1.0
2021-08-19,193.5,199.77,187.42,190.0,255316,157.047417299887,162.136240589139,152.112800776976,154.206766340974,314577.895322291,0.0,1.0
2021-08-20,200.51,205.0,191.57,194.9,285866,162.736835363309,166.380984736314,155.481001199686,158.183677683452,352218.915478083,0.0,1.0
2021-08-23,201.92,207.0,198.0,206.1,224542,163.881211892471,168.004213855693,160.699682818489,167.273760751972,276660.882089089,0.0,1.0
2021-08-24,207.73,210.23,201.45,203.29,304812,168.596692484266,170.625728883489,163.499753049417,164.993123839245,375562.508534437,0.0,1.0
2021-08-25,204.22,209.05,199.5,203.82,189023,165.747925379756,169.668023703056,161.917104658023,165.423279555881,232897.497640201,0.0,1.0
2021-08-26,198.85,203.31,195.03,203.09,192586,161.389555194225,165.009356130439,158.289187576211,164.830800927308,237287.512527764,0.0,1.0
2021-08-27,201.39,204.67,197.52,197.52,144083,163.451056175836,166.113151931617,160.310107829838,160.310107829838,177526.386484676,0.0,1.0
2021-08-30,197.85,201.42,193.11,201.42,241544,160.577940634535,163.475404612626,156.730887621608,163.475404612626,297609.249509344,0.0,1.0
2021-08-31,190.46,199.525,189.565,197.13,482118,154.580109038431,161.937395022015,153.853714007509,159.993578151559,594023.350424543,0.0,1.0
2021-09-01,194.4,196.0616,185.9,190.5,297045,157.777870403607,159.126449155987,150.879146646248,154.612573620819,365992.694997611,0.0,1.0
2021-09-02,196.74,201.855,193.43,193.43,178755,159.67704847328,163.828456946091,156.990604280709,156.990604280709,220246.172109606,0.0,1.0
2021-09-03,201.8,202.43,194.62,195.88,198458,163.783818145308,164.295135317913,157.956425606739,158.979059951947,244522.473914175,0.0,1.0
2021-09-07,202.03,208.2124,198.79,203.48,238978,163.970489494037,168.98821534786,161.340858320643,165.147330605586,294447.650238647,0.0,1.0
2021-09-08,199.5,202.3,197.59,201.49,206218,161.917104658023,164.189625425153,160.366920849016,163.532217631805,254083.662667331,0.0,1.0
2021-09-09,196.49,200.825,196.01,200.66,307735,159.474144833358,162.992493949611,159.084569844707,162.858577547262,379163.971772256,0.0,1.0
2021-09-10,193.4,202.46,193.2,198.48,358256,156.966255843918,164.319483754703,156.80393293198,161.08925780714,441411.499735946,0.0,1.0
2021-09-13,199.14,201.5866,189.12,193.61,312806,161.624923416535,163.610619598271,153.492545528447,157.136694901453,385412.011484531,0.0,1.0
2021-09-14,200.79,202.94,192.66,198.72,273695,162.964087440022,164.709058743354,156.365661069748,161.284045301465,337222.88090145,0.0,1.0
2021-09-15,203.31,206.8072,195.93,199.68,209102,165.009356130439,167.847734568585,159.019640679932,162.063195278767,257637.073538994,0.0,1.0
2021-09-16,202.54,209.5853,202.25,202.89,249200,164.384412919478,170.102480976858,164.149044697168,164.66847801537,307042.298619418,0.0,1.0
2021-09-17,199.93,206.1004,198.55,201.56,802244,162.266098918689,167.274085397796,161.146070826318,163.589030650983,988454.421403033,0.0,1.0
2021-09-20,199.5,200.6,191.51,193.88,279702,161.917104658023,162.809880673681,155.432304326105,157.355830832569,344624.177401477,0.0,1.0
2021-09-21,199.63,203.55,196.62,201.0,253043,162.022614550782,165.204143624765,159.579654726117,163.134526497557,311777.304853745,0.0,1.0
2021-09-22,209.99,212.72,200.27,200.48,261073,170.430941389164,172.646649137116,162.542047868984,162.712486926518,321671.163834137,0.0,1.0
2021-09-23,210.06,217.57,210.06,212.75,215383,170.487754408342,176.582979751609,170.487754408342,172.670997573907,265375.968714069,0.0,1.0
2021-09-24,207.89,214.0,207.5804,208.5,150604,168.726550813816,173.685515773518,168.475274946137,169.221635695227,185560.988528406,0.0,1.0
2021-09-27,203.85,210.88,201.17,207.37,217303,165.447627992671,171.153278347287,163.272500972704,168.304511242778,267741.623663304,0.0,1.0
2021-09-28,202.46,206.465,200.26,201.82,247681,164.319483754703,167.570000066259,162.533931723387,163.800050436502,305170.720563226,0.0,1.0
2021-09-29,200.37,204.7792,197.83,202.71,141233,162.78553223689,166.367675116258,160.721973561032,164.686605977642,173841.347084941,0.2,1.0
2021-09-30,172.52,196.01,172.0,196.01,764248,140.159505023249,159.243360651559,139.737044191971,159.243360651559,940700.132596285,0.0,1.0
2021-10-01,175.58,180.525,167.03,172.65,521703,142.645524530385,146.662964550904,135.699293554563,140.265120231068,642155.532334897,0.0,1.0
2021-10-04,185.15,190.25,173.9,174.08,376970,150.420428675252,154.563794520479,141.280651075487,141.426887517083,464006.093551861,0.0,1.0
2021-10-05,190.0,195.89,184.12,185.98,362516,154.360688351595,159.145869690495,149.583631259451,151.094741155946,446214.905722065,0.0,1.0
2021-10-06,193.41,199.115,186.46,186.95,376052,157.131056495169,161.765939269094,151.484705000203,151.882793091215,462876.142643616,0.0,1.0
2021-10-07,200.25,202.22,195.3552,196.29,233992,162.688041275826,164.28851788663,158.711384974019,159.470839560709,288016.855034584,0.0,1.0
2021-10-08,199.21,203.22,198.62,200.13,188456,161.84311961327,165.100942562164,161.363789054705,162.590550314762,231967.351159003,0.0,1.0
2021-10-11,199.18,203.9,197.74,199.47,249470,161.818746873004,165.653391341528,160.648855340234,162.054350028909,307068.46740691,0.0,1.0
2021-10-12,201.02,202.23,197.07,200.14,140103,163.313608275988,164.296642133385,160.104530807626,162.598674561517,172450.448908126,0.0,1.0
2021-10-13,202.48,203.82,199.04,201.5,145928,164.499748302269,165.588397367485,161.705007418429,163.703572120245,179620.344377101,0.0,1.0
2021-10-14,202.79,205.0,200.92,205.0,140924,164.751599951684,166.547058484616,163.232365808434,166.547058484616,173461.004132166,0.0,1.0
2021-10-15,205.34,210.0,204.15,204.79,153886,166.823282874298,170.60918186229,165.856497510412,166.376449302754,189415.714015231,0.0,1.0
2021-10-18,222.32,222.93,205.98,205.98,220287,180.618253864877,181.113832916953,167.34323466664,167.34323466664,271147.59882818,0.0,1.0
2021-10-19,220.36,224.5,217.52,222.87,251006,179.025901500829,182.389339657543,176.718615422311,181.065087436421,308959.104220703,0.0,1.0
2021-10-20,220.91,224.88,216.83,216.83,124114,179.472735072373,182.698061034246,176.158042396192,176.158042396192,152769.855147878,0.0,1.0
2021-10-21,221.76,226.26,220.335,220.41,213571,180.163296046578,183.819207086484,179.005590883941,179.066522734606,262880.986301203,0.0,1.0
2021-10-22,226.61,229.13,220.0,220.65,224340,184.103555722921,186.150865905269,178.733428617637,179.261504656734,276136.369014576,0.0,1.0
2021-10-25,234.34,234.46,222.08,227.0,275991,190.383598464805,190.481089425869,180.423271942749,184.42040134638,339712.724528401,0.0,1.0
2021-10-26,233.62,237.11,229.9605,235.48,125273,189.79865269842,192.634014816036,186.8255845983,191.309762594914,154196.448941619,0.0,1.0
2021-10-27,221.73,235.1,221.48,235.1,141520,180.138923306312,191.001041218211,179.935817137428,191.001041218211,174194.610604184,0.0,1.0
2021-10-28,227.14,229.41,221.4,223.13,122031,184.534140800955,186.378344814418,179.870823163385,181.27631785206,150205.925145839,0.0,1.0
2021-10-29,231.14,233.62,226.46,226.46,157657,187.783839503093,189.79865269842,183.981692021591,183.981692021591,194057.375099095,0.0,1.0
2021-11-01,236.88,239.68,232.02,234.8,168506,192.447157140663,194.72194623216,188.498773217564,190.757313815551,207411.228479852,0.0,1.0
2021-11-02,256.55,256.55,234.825,235.99,259071,208.427550508431,208.427550508431,190.777624432439,191.724099179437,318886.178376459,0.0,1.0
2021-11-03,281.82,300.0,257.83,257.83,654654,228.957522059193,243.727402660414,209.467454093115,209.467454093115,805802.703578798,0.0,1.0
2021-11-04,286.68,296.04,282.65,283.96,342469,232.905905982291,240.510200945296,229.631834539887,230.696110864837,421539.387358709,0.0,1.0
2021-11-05,303.0,303.5,287.77,293.15,330179,246.164676687018,246.570889024785,233.791448878624,238.162293633001,406411.831081677,0.0,1.0
2021-11-08,299.0,313.01,295.3,305.0,323463,242.914977984879,254.29704768912,239.909006685401,247.789526038087,398145.218554701,0.0,1.0
2021-11-09,309.36,309.76,295.34,297.47,189220,251.331697623419,251.656667493633,239.941503672422,241.671968231311,232907.74603253,0.0,1.0
2021-11-10,296.0,310.99,292.14,306.25,366937,240.477703958275,252.65594984454,237.341744710711,248.805056882506,451656.640978431,0.0,1.0
2021-11-11,325.61,364.0829,303.75,312.57,718662,264.533598600858,295.789931900237,246.773995193669,253.939580831885,884589.084553591,0.0,1.0
2021-11-12,328.46,342.0162,315.37,326.43,430403,266.849008926132,277.862400312615,256.214369923382,265.199786834796,529775.883181689,0.0,1.0
2021-11-15,342.13,349.35,332.37,332.78,340238,277.954854240691,283.820560398052,270.025589407472,270.358683524442,418793.286622007,0.0,1.0
2021-11-16,360.35,361.15,340.44,340.44,319297,292.757231828934,293.407171569361,276.581856539038,276.581856539038,393017.358550623,0.0,1.0
2021-11-17,351.92,364.0,342.23,360.35,248105,285.908491814176,295.722581894635,278.036096708245,292.757231828934,305388.311644652,0.0,1.0
2021-11-18,368.38,369.92,355.75,359.1,287544,299.281001973477,300.532135973801,289.020078321474,291.741700984515,353933.119782148,0.0,1.0
2021-11-19,360.27,375.841,354.7489,372.0,401928,292.692237854891,305.342502477642,288.206759978796,302.221979298913,494726.480009317,0.0,1.0
2021-11-22,378.88,395.29,361.57,367.32,479409,307.811461066592,321.143349992117,293.748389933086,298.419831817411,590096.552255097,0.0,1.0
2021-11-23,410.15,416.71,366.0,376.13,503772,333.215980670562,338.54548654207,297.347431245705,305.577293208871,620084.563123878,0.0,1.0
2021-11-24,377.67,399.725,369.42,398.0,471645,306.828427209195,324.746453428113,300.125923636034,323.345020862816,580539.973985376,0.0,1.0
2021-11-26,340.77,346.36,328.83,344.0,273521,289.036326814985,293.777686285876,278.908986549788,291.775967439489,322477.635240857,15.0,1.0
2021-11-29,339.92,359.16,331.86,355.37,239301,288.315368755905,304.634466469671,281.478989983921,301.419841712126,282132.708606551,0.0,1.0
2021-11-30,273.9,321.05,270.06,319.26,712722,232.318132214175,272.310099844326,229.061098159036,270.791846990498,840289.795460438,0.0,1.0
2021-12-01,272.18,289.15,264.9901,279.55,458372,230.859252376977,245.252967980024,224.760880201706,237.110382842178,540414.515231454,0.0,1.0
2021-12-02,272.72,280.21,265.54,271.95,244702,231.317272790981,237.670185570405,225.227297656634,230.66416960805,288500.416051084,0.0,1.0
2021-12-03,250.78,272.74,245.4,272.28,305412,212.708073007195,231.334236510018,208.144832586194,230.944070972163,360076.701731059,0.0,1.0
2021-12-06,246.11,261.59,245.545,251.99,269518,208.747044612014,221.876963146791,208.267819549213,213.734378008944,317758.151274839,0.0,1.0
2021-12-07,255.22,266.56,253.13,255.62,223123,216.474018633449,226.09244732753,214.701309994064,216.813293014193,263059.060941741,0.0,1.0
2021-12-08,266.48,268.54,254.0,261.48,207734,226.024592451381,227.771855512211,215.439231772181,221.783662692086,244915.633823817,0.0,1.0
2021-12-09,264.62,270.74,260.4217,263.84,194742,224.446966580923,229.6378646063,220.886027499234,223.785381538473,229598.237949098,0.0,1.0
2021-12-10,267.61,271.315,260.72,267.26,144703,226.983042576982,230.125571528619,221.139041368673,226.686177493831,170602.919893748,0.0,1.0
2021-12-13,244.9,267.735,244.16,267.61,491656,207.720739610264,227.089065820964,207.093082005889,226.983042576982,579655.910266412,0.0,1.0
2021-12-14,254.22,257.245,236.02,242.16,281984,215.62583268159,218.191595185963,200.188848357757,205.396710102171,332455.400118302,0.0,1.0
2021-12-15,260.1,263.96,244.13,253.33,274647,220.613166078521,223.887163852696,207.067636427333,214.870947184435,323805.17432298,0.0,1.0
2021-12-16,248.92,267.85,247.39,263.19,222337,211.130447136737,227.186607205428,209.832722630393,223.234060669765,262132.377355109,0.0,1.0
2021-12-17,244.76,249.02,238.87,248.64,379264,207.601993577004,211.215265731923,202.606178320555,210.892955070217,447147.23129847,0.0,1.0
2021-12-20,231.57,239.49,223.715,238.0,359390,196.414420871984,203.132053610707,189.751920220132,201.868256542437,423716.048600334,0.0,1.0
2021-12-21,250.69,251.335,237.145,238.13,287354,212.631736271528,213.178816210477,201.143057553598,201.978520716179,338786.558973539,0.0,1.0
2021-12-22,256.09,259.83,248.48,248.48,202006,217.211940411566,220.384155871519,210.757245317919,210.757245317919,238162.397711564,0.0,1.0
2021-12-23,249.69,259.01,249.35,259.01,140673,211.783550319669,219.688643390994,211.495167096037,219.688643390994,165851.603285441,0.0,1.0
2021-12-27,256.17,261.14,248.53,250.25,154622,217.279795287715,221.495279468454,210.799654615512,212.25853445271,182297.28948129,0.0,1.0
2021-12-28,251.84,258.48,248.4,254.97,125431,213.607150116166,219.239104836509,210.689390441771,216.261972145484,147881.487219979,0.0,1.0
2021-12-29,254.38,260.98,249.0,252.06,102777,215.761542433887,221.359569716157,211.198302012886,213.793751025575,121172.721352838,0.0,1.0
2021-12-30,251.03,259.39,248.8,254.59,168253,213.089756685532,220.186240635223,211.196795057803,216.111704396166,198210.14039793,0.2,1.0
2021-12-31,245.02,251.57,243.98,249.99,228133,207.988097769545,213.548142012426,207.105281584416,212.206940500403,268751.665405081,0.0,1.0
2022-01-03,250.62,272.74,244.0,247.47,335590,212.741723381779,231.518544550101,207.122258818746,210.067808974897,395341.188663152,0.0,1.0
2022-01-04,261.36,261.36,249.9901,250.62,348633,221.85849821667,221.85849821667,212.207025386574,212.741723381779,410706.471072441,0.0,1.0
2022-01-05,244.24,261.58,243.97,261.36,349745,207.325985630698,222.045247794293,207.096792967252,221.85849821667,412016.460648394,0.0,1.0
2022-01-06,255.93,259.0,240.69,248.0,224211,217.249179096236,219.8551845658,204.312526537229,210.517705684627,264131.360443857,0.0,1.0
2022-01-07,233.52,255.41,232.78,252.21,276569,198.226188030137,216.807771003671,197.598030359949,214.091413510967,325811.607042461,0.0,1.0
2022-01-10,229.5,230.46,221.26,230.0,362330,194.813763929927,195.628671177738,187.819143386212,195.238194788162,426842.196991328,0.0,1.0
2022-01-11,254.99,255.71,227.0207,230.95,335675,216.451249082754,217.062429518612,192.709181076282,196.044613418809,395441.322758436,0.0,1.0
2022-01-12,254.43,258.25,248.8,253.3,358400,215.975886521531,219.218538278447,211.196795057803,215.016672781919,422212.467644666,0.0,1.0
2022-01-13,248.32,260.93,247.05,256.7,203177,210.789341433897,221.493487678587,209.71128705398,217.902802617918,239352.295029689,0.0,1.0
2022-01-14,250.28,251.0,242.6,247.0,219224,212.453110398179,213.064290834038,205.933852415687,209.668843968156,258256.434171134,0.0,1.0
2022-01-18,239.05,252.4728,238.65,247.78,336637,202.920393322218,214.314494370055,202.58084863563,210.330956107003,396574.605107415,0.0,1.0
2022-01-19,242.04,251.9,241.21,242.39,253736,205.458489854464,213.828266378861,204.753934629794,205.755591455228,298913.23295281,0.0,1.0
2022-01-20,229.32,252.9,227.55,243.56,292283,194.660968820962,214.677128095331,193.15848358281,206.748759663499,344323.456140029,0.0,1.0
2022-01-21,231.26,236.7,222.69,225.32,291505,196.307760550914,200.925568288513,189.033015640764,191.265521955081,343406.934656135,0.0,1.0
2022-01-24,265.32,273.99,223.135,224.01,493768,225.219990613892,232.579621695689,189.410759104593,190.153513106505,581682.493649475,0.0,1.0
2022-01-25,267.32,271.54,258.0,258.85,254339,226.917714046832,230.499910490337,219.006322849329,219.727855308329,299623.596005238,0.0,1.0
2022-01-26,258.95,273.96,252.93,270.36,165436,219.812741479976,232.554155844195,214.702593946825,229.498253664902,194891.5786754,0.0,1.0
2022-01-27,255.47,271.86,253.1566,265.04,172271,216.85870270666,230.771546239607,214.894946011777,224.98230933328,202943.537984415,0.0,1.0
2022-01-28,251.02,256.62,244.8,256.21,291862,213.081268068367,217.8348936806,207.801348191922,217.486860376848,343827.497856328,0.0,1.0
2022-01-31,253.72,255.35,248.0,249.8,382578,215.373194702837,216.756839300683,210.517705684627,212.045656774273,450695.316536164,0.0,1.0
2022-02-01,258.67,263.4,254.0,258.07,150854,219.575060199364,223.590176118269,215.610875983448,219.065743169482,177713.280117379,0.0,1.0
2022-02-02,258.54,262.4786,250.66,261.99,163916,219.464708176223,222.808034932713,212.775677850438,222.393281098046,193100.945442085,0.0,1.0
2022-02-03,253.09,265.0,253.0,255.47,104282,214.83841182146,224.948354864621,214.762014266978,216.85870270666,122849.220287169,0.0,1.0
2022-02-04,259.58,262.76,249.6,252.66,144509,220.347524361352,223.046904619728,211.875884430979,214.473401283378,170238.564416471,0.0,1.0
2022-02-07,258.97,264.8561,255.46,261.93,174324,219.829718714306,224.826203663621,216.850214089495,222.342349395058,205362.070897569,0.0,1.0
2022-02-08,262.96,273.1,255.933,260.3,224945,223.216676963022,231.82413476803,217.251725681385,220.958704797211,264996.047807839,0.0,1.0
2022-02-09,269.48,272.43,265.2576,265.45,125378,228.751255354408,231.255397417995,225.167021642784,225.330342637033,147701.324688485,0.0,1.0
2022-02-10,261.42,276.19,258.28,266.61,172190,221.909429919658,234.447117471924,219.244004129941,226.315022228138,202848.11608185,0.0,1.0
2022-02-11,248.82,261.5,248.39,260.0,253859,211.213772292132,221.977338856975,210.84876175405,220.70404628227,299058.132878928,0.0,1.0
2022-02-14,243.36,256.075,240.67,249.7,295084,206.578987320205,217.372264045124,204.2955493029,211.960770602626,347623.169091682,0.0,1.0
2022-02-15,251.45,252.44,243.37,246.22,351386,213.446278606449,214.286651705755,206.587475937369,209.00673182931,413949.637711465,0.0,1.0
2022-02-16,253.2,257.52,249.2,250.32,202226,214.931786610272,218.598869225424,211.536339744391,212.487064866838,238231.971210688,0.0,1.0
2022-02-17,240.54,253.15,238.795,251.0,273454,204.185197279758,214.889343524449,202.703933584518,213.064290834038,322141.986962347,0.0,1.0
2022-02-18,243.69,252.0,239.4,239.7,285918,206.85911168664,213.913152550508,203.217494922982,203.472153437923,336825.179475524,0.0,1.0
2022-02-22,232.92,260.0,227.79,246.339,514622,197.716871000255,220.70404628227,193.362210394763,209.10774637357,606249.510391278,0.0,1.0
2022-02-23,227.01,239.0,220.675,239.0,450461,192.700098255916,202.877950236394,187.322559282077,202.877950236394,530664.761126351,0.0,1.0
2022-02-24,242.9,246.0492,216.0,216.0,351921,206.188510930628,208.861746248137,183.354130757578,183.354130757578,414579.893487665,0.0,1.0
2022-02-25,265.92,268.8,247.07,248.21,399394,225.729307643774,228.174029387208,209.728264288309,210.695966645085,470505.374727885,0.0,1.0
2022-02-28,250.71,265.94,247.4,262.15,472837,212.818120936261,225.746284878103,210.008388654745,222.529098972681,557024.767197828,0.0,1.0
2022-03-01,244.23,255.88,243.14,251.27,352040,207.317497013534,217.206736010412,206.392237742581,213.293483497484,414720.081221061,0.0,1.0
2022-03-02,267.53,277.26,250.58,250.74,383191,227.095975007291,235.355399508547,212.70776891312,212.843586787755,451417.46007039,0.0,1.0
2022-03-03,265.68,269.65,259.27,269.65,196134,225.525580831821,228.895561846208,220.084377229247,228.895561846208,231055.301699272,0.0,1.0
2022-03-04,254.79,263.47,250.0,260.8,182334,216.28147673946,223.649596438422,212.215429117567,221.383135655446,214798.236817865,0.0,1.0
2022-03-07,253.68,255.25,247.2,252.02,411418,215.339240234178,216.671953129036,209.83861631145,213.930129784837,484670.226041946,0.0,1.0
2022-03-08,265.76,277.97,253.56,256.92,273543,225.593489769139,235.958091327241,215.237376828201,218.089552195542,322246.833250349,0.0,1.0
2022-03-09,267.0,274.09,263.08,271.74,180472,226.646078297562,232.664507867336,223.318540368998,230.669682833631,212604.711107054,0.0,1.0
2022-03-10,271.84,272.0,254.77,262.13,168138,230.754569005278,230.890386879913,216.26449950513,222.512121738352,198074.664857252,0.0,1.0
2022-03-11,269.73,273.82,263.5,271.51,159464,228.963470783526,232.435315203889,223.675062289916,230.474444638843,187856.274945561,0.0,1.0
2022-03-14,259.98,274.3014,255.08,268.14,274494,220.687069047941,232.843957234198,216.527646637236,227.613780654338,323367.15706935,0.0,1.0
2022-03-15,265.85,267.24,252.75,262.0,199409,225.669887323621,226.849805109515,214.54979883786,222.40176971521,234913.409488157,0.0,1.0
2022-03-16,277.71,280.9422,265.01,270.0,236735,235.737387280958,238.481078120934,224.956843481786,229.192663446973,278885.235847825,0.0,1.0
2022-03-17,278.86,280.3,273.9801,275.8,137634,236.713578254899,237.935939126616,232.571217964696,234.1160614025,162139.483180263,0.0,1.0
2022-03-18,296.0,296.51,272.62,278.31,398385,251.2630680752,251.695987550599,231.416681144125,236.246704310841,469316.724114454,0.0,1.0
2022-03-21,285.41,303.15,282.11,296.16,322420,242.273622497779,257.332429347962,239.472378833428,251.398885949835,379826.294135027,0.0,1.0
2022-03-22,288.3,298.475,281.54,289.14,167056,244.726832858379,253.364000823464,238.98852765504,245.439876700214,196800.016726695,0.0,1.0
2022-03-23,273.8,288.0,272.95,284.0,142852,232.41833796956,244.472174343437,231.69680551056,241.076727477556,168286.538582522,0.0,1.0
2022-03-24,276.25,276.96,266.88,274.12,139285,234.498049174912,235.100740993606,226.544214891585,232.68997371883,164084.440725132,0.0,1.0
2022-03-25,272.17,279.9799,268.95,278.0,149649,231.034693371713,237.664218491174,228.301358644679,235.983557178735,176293.732060705,0.0,1.0
2022-03-28,277.69,277.96,262.5101,270.0,156081,235.720410046629,235.949602710076,222.834774076782,229.192663446973,183870.937953257,0.0,1.0
2022-03-29,286.87,287.93,276.137,285.0,143765,243.512960603826,244.412754023285,234.402127800951,241.925589194027,169362.096570691,0.0,1.0
2022-03-30,278.64,285.58,276.31,283.86,105997,236.69660102057,242.591929799937,234.717333577353,241.13083967018,124780.009314258,0.2,1.0
2022-03-31,268.39,281.455,266.33,279.27,146566,227.989523212427,239.087861901538,226.239612940742,237.231767754143,172537.966594843,0.0,1.0
2022-04-01,271.7,281.83,267.495,271.21,142388,230.801272241203,239.406413528665,227.22924666235,230.385031448424,167619.611557295,0.0,1.0
2022-04-04,273.69,281.4,271.7,271.7,131698,232.491719542491,239.041140996226,230.801272241203,230.801272241203,155035.309175441,0.0,1.0
2022-04-05,266.5,278.32,264.9,274.73,89361,226.384023011706,236.424770298755,225.02486940263,233.375169388391,105196.056608503,0.0,1.0
2022-04-06,255.05,263.38,252.77,262.8,193721,216.657579996757,223.733673474008,214.720786103824,223.240980290718,228048.984257738,0.0,1.0
2022-04-07,266.43,268.77,252.0,254.74,184526,226.324560041309,228.312322194583,214.066693429456,216.394243984998,217224.600684197,0.0,1.0
2022-04-08,276.23,285.02,268.0,269.21,179978,234.649375896899,242.11622603676,227.658229520215,228.686089437079,211870.680456632,0.0,1.0
2022-04-11,276.9,285.95,271.72,274.5,141120,235.2185214707,242.906234072035,230.818261661316,233.179791057086,166126.917879073,0.0,1.0
2022-04-12,282.14,292.165,277.69,282.45,148801,239.669749540423,248.18569637229,235.889603565181,239.933085552182,175169.015783192,0.0,1.0
2022-04-13,290.92,296.48,280.6201,282.0,158722,247.128104970227,251.851163761766,238.378638558902,239.550823599629,186848.04889174,0.0,1.0
2022-04-14,296.89,300.82,291.1,291.1,149261,252.199446874092,255.537867926385,247.281009751248,247.281009751248,175710.529262673,0.0,1.0
2022-04-18,302.27,306.0,294.27,295.11,159598,256.76960088461,259.938127735768,249.97383283923,250.687388483995,187879.278909186,0.0,1.0
2022-04-19,305.92,311.6,303.64,306.91,153992,259.870170055314,264.695165367534,257.933376162381,260.71114635093,181279.877678814,0.0,1.0
2022-04-20,306.66,311.84,299.35,309.25,159698,260.498778599512,264.899038408895,254.289145548046,262.698908504203,187996.999230812,0.0,1.0
2022-04-21,303.28,312.92,299.688,312.92,165891,257.627566600339,265.816467095021,254.576266747963,265.816467095021,195287.418749131,0.0,1.0
2022-04-22,268.06,293.5365,264.645,291.99,311593,227.709197780555,249.350745856569,224.808254296184,248.037038946297,366808.281765123,0.0,1.0
2022-04-25,287.49,289.7372,258.01,261.72,357275,244.214419420771,246.123350664718,219.172014173547,222.323551604592,420585.279090461,0.0,1.0
2022-04-26,280.06,286.515,278.63,283.84,172746,237.902849848625,243.38618519024,236.688106310513,241.113850250066,203357.146796615,0.0,1.0
2022-04-27,295.0,295.6117,283.03,283.03,297374,250.593946673371,251.113568087541,240.425778735472,240.425778735472,350069.629233075,0.0,1.0
2022-04-28,307.96,319.9106,293.39,293.39,329648,261.603090906886,271.754779107275,249.226298354238,249.226298354238,388062.685834756,0.0,1.0
2022-04-29,303.81,311.81,299.9,304.06,310206,258.077786233345,264.873554278725,254.756354601166,258.290153984763,365175.500904166,0.0,1.0
2022-05-02,308.83,309.45,298.54,304.04,200632,262.342130681821,262.868802705338,253.601074033451,258.27316456465,236184.635685333,0.0,1.0
2022-05-03,319.69,327.27,310.21,310.77,252684,271.567385803424,278.006376026421,263.514400669649,263.990104432825,297460.417498269,0.0,1.0
2022-05-04,344.01,344.07,320.6,320.93,236130,292.226520661377,292.277488921718,272.340404418586,272.620729850457,277972.995456248,0.0,1.0
2022-05-05,317.33,340.525,315.0,335.6,191162,269.562634230037,289.266114206609,267.58336678682,285.082469503672,225036.52122732,0.0,1.0
2022-05-06,309.14,313.9584,300.12,312.88,142997,262.605466693579,266.698557787311,254.943238222414,265.782488254794,168336.528316,0.0,1.0
2022-05-09,308.74,322.98,302.56,302.56,215380,262.26567829131,274.362145412086,257.015947476255,257.015947476255,253546.028718785,0.0,1.0
2022-05-10,298.0,313.83,291.45,308.54,220487,253.142359690388,266.589485710183,247.578324603234,262.095784090176,259558.005544241,0.0,1.0
2022-05-11,283.14,305.26,280.83,297.96,228213,240.519220546096,259.30951919157,238.556942522992,253.108380850161,268653.077593091,0.0,1.0
2022-05-12,312.76,317.0873,296.46,300.0,487679,265.680551734114,269.35646761696,251.834174341653,254.841301701733,574097.287304057,0.0,1.0
2022-05-13,323.69,329.76,315.93,321.99,265115,274.965269826113,280.121558830545,268.373374822095,273.52116911647,312094.230679639,0.0,1.0
2022-05-16,325.58,329.8,315.64,327.71,197744,276.570770026834,280.155537670772,268.12702823045,278.380143268917,232784.872796765,0.0,1.0
2022-05-17,323.89,335.0,316.0529,324.22,220546,275.135164027248,284.572786900269,268.477774808692,275.41548945912,259627.460534,0.0,1.0
2022-05-18,268.04,308.0,266.6001,308.0,637790,227.692208360442,261.637069747113,226.469055059374,261.637069747113,750808.439300554,0.0,1.0
2022-05-19,272.64,280.13,259.9391,261.3,312306,231.599774986535,237.962312819022,220.81072869059,221.96677378221,367647.627658319,0.0,1.0
2022-05-20,250.35,271.36,244.33,269.0,462573,212.665066270096,230.512452099274,207.551250815948,228.507700525887,544542.423356553,0.0,1.0
2022-05-23,248.98,260.685,246.47,251.9,393423,211.501290992325,221.444349113721,209.369118768087,213.981746328889,463138.820951947,0.0,1.0
2022-05-24,235.74,241.33,224.11,241.33,457283,200.254294877222,205.002837798931,190.374947081251,205.002837798931,538315.018342519,0.0,1.0
2022-05-25,265.03,267.09,233.41,235.86,428109,225.135300633368,226.885210905053,198.275027434005,200.356231397903,503971.291711254,0.0,1.0
2022-05-26,285.51,291.5,268.21,268.21,384539,242.532466829539,247.620798153517,227.836618431406,227.836618431406,452680.547578664,0.0,1.0
2022-05-27,302.37,305.0,285.52,286.96,303728,256.854547985177,259.088656730095,242.540961539596,243.764199787765,357549.578469212,0.0,1.0
2022-05-31,301.48,305.0,292.51,293.96,256967,256.098518790128,259.088656730095,248.478763869247,249.710496827472,302502.378873526,0.0,1.0
2022-06-01,297.67,306.8,297.59,306.8,196487,252.862034258516,260.617704540306,252.794076578063,260.617704540306,231305.128353923,0.0,1.0
2022-06-02,310.5,311.34,298.4,299.13,187514,263.760747261294,264.474302906059,253.482148092657,254.102261926798,220742.083894392,0.0,1.0
2022-06-03,324.41,324.53,307.2,308.24,198583,275.576888950198,275.678825470878,260.957492942575,261.840942788474,233772.54629521,0.0,1.0
2022-06-06,334.68,334.89,325.39,326.7,225558,284.300956178454,284.479345089645,276.409370535757,277.522177553187,265527.603053911,0.0,1.0
2022-06-07,335.6,341.78,327.9,330.38,232387,285.082469503672,290.332200318728,278.541542759994,280.648230854062,273566.723817774,0.0,1.0
2022-06-08,327.08,333.99,318.35,330.82,237569,277.844976535343,283.71482118454,270.429094655823,281.021998096558,279666.99088445,0.0,1.0
2022-06-09,314.92,327.5681,312.06,326.67,174180,267.515409106366,278.259603333212,265.085922030143,277.496693423017,205045.256208737,0.0,1.0
2022-06-10,302.59,310.2,297.98,310.2,170027,257.041431606425,263.505905959592,253.125370270275,263.505905959592,200156.331251596,0.0,1.0
2022-06-13,288.54,296.4799,281.35,289.64,198068,245.106363976727,251.851078814666,238.998667445942,246.040782082967,233166.286638834,0.0,1.0
2022-06-14,294.39,299.4499,289.28,289.86,155937,250.075769359911,254.374007701513,245.734972520925,246.227665704215,183569.537934446,0.0,1.0
2022-06-15,293.3,301.06,286.53,298.29,148989,249.149845963728,255.741740967746,243.398927255325,253.388706282033,175390.329987849,0.0,1.0
2022-06-16,277.09,284.6,273.3575,283.3,162984,235.379920961777,241.759448214378,232.209270433105,240.655135907003,191865.288999454,0.0,1.0
2022-06-17,273.27,283.94,266.0,276.57,265140,232.134941720109,241.198797350634,225.95928750887,234.938196038828,312123.660760044,0.0,1.0
2022-06-21,276.35,281.73,267.49,281.73,162934,234.75131241758,239.321466428098,227.224999307322,239.321466428098,191806.42883864,0.0,1.0
2022-06-22,258.95,272.81,256.16,270.14,188620,219.970516918879,231.744185057499,217.600492813053,229.476097472354,222044.070651579,0.0,1.0
2022-06-23,243.82,261.67,235.21,260.4,275393,207.118020603055,222.281078054308,199.804075244216,221.202249877104,324193.525336393,0.0,1.0
2022-06-24,259.85,264.025,246.88,246.88,405726,220.735040823985,224.281582272667,209.717401880413,209.717401880413,477621.952121633,0.0,1.0
2022-06-27,253.69,262.1723,251.61,261.54,116470,215.502299429042,222.707767340458,213.735399737244,222.170646823571,137108.858598184,0.0,1.0
2022-06-28,248.11,260.2,247.515,256.86,116294,210.76225121739,221.03235567597,210.256815969015,218.195122517024,136901.670832121,0.0,1.0
2022-06-29,238.03,246.78,233.97,246.78,160489,202.369477681346,209.80859430409,198.917727568393,209.80859430409,188769.557087814,0.2,1.0
2022-06-30,220.57,231.07,218.0,231.07,329203,187.525251826133,196.452191773426,185.340277000939,196.452191773426,387213.481933215,0.0,1.0
2022-07-01,210.0,218.57,201.54,218.17,366942,178.538798945859,185.824882312363,171.346235902611,185.484808409609,431602.656985317,0.0,1.0
2022-07-05,214.51,215.355,200.62,205.02,201913,182.37313219941,183.091538318978,170.564065926277,174.304878856571,237493.084138301,0.0,1.0
2022-07-06,211.58,214.56,204.01,214.56,193619,179.882090861737,182.415641437254,173.446192252117,182.415641437254,227737.557550894,0.0,1.0
2022-07-07,212.66,219.19,206.825,209.98,269512,180.800290399173,186.351996861632,175.839462342749,178.521795250721,317004.036848948,0.0,1.0
2022-07-08,207.56,212.59,205.01,211.84,131026,176.464348139059,180.740777466191,174.296377009002,180.103138898527,154114.736754469,0.0,1.0
2022-07-11,209.47,210.225,201.34,207.77,172181,178.08820102471,178.730090516158,171.176198951234,176.642886938005,202521.861990148,0.0,1.0
2022-07-12,199.9,211.5,198.04,207.63,237352,169.95193290132,179.814076081186,168.370589253513,176.523861072041,279176.964863054,0.0,1.0
2022-07-13,201.62,204.56,193.0,196.58,164370,171.414250683162,173.913793868404,164.085658078813,167.129319508461,193334.447211485,0.0,1.0
2022-07-14,197.6,200.01,194.25,199.5,149352,167.996507960484,170.045453224577,165.148389024919,169.611858998566,175670.051468819,0.0,1.0
2022-07-15,201.14,206.74,196.4912,200.54,185865,171.006161999857,175.767196638413,167.05382310205,170.496051145726,218617.187022952,0.0,1.0
2022-07-18,203.48,210.91,203.2,204.34,156939,172.995594330968,179.312467074624,172.75754259904,173.726753221889,184593.994104297,0.0,1.0
2022-07-19,215.03,218.98,208.38,209.26,207318,182.81522827299,186.173458062686,177.161499639705,177.909662225764,243850.525807572,0.0,1.0
2022-07-20,220.36,221.47,207.44,214.31,173802,187.346713027188,188.29041810733,176.362325968233,182.203095248033,204428.506383467,0.0,1.0
2022-07-21,230.1,230.75,217.92,218.64,240516,195.627512559248,196.180132651223,185.272262220388,185.884395245345,282898.508885548,0.0,1.0
2022-07-22,224.49,238.69,221.88,230.1,196144,190.857976073123,202.93059962089,188.638993857653,195.627512559248,230707.500236354,0.0,1.0
2022-07-25,226.02,228.04,217.63,226.05,170883,192.158758751157,193.876131960065,185.025708640891,192.184264293864,200995.135017583,0.0,1.0
2022-07-26,216.8,225.0,214.23,216.29,173966,184.320055292677,191.291570299134,182.135080467482,183.886461066666,204621.405631156,0.0,1.0
2022-07-27,229.93,231.11,217.3,220.36,180961,195.482981150577,196.486199163702,184.745147671119,187.346713027188,212849.029031074,0.0,1.0
2022-07-28,229.34,231.88,223.64,231.0,164811,194.981372144015,197.140841426503,190.135319029771,196.392678840444,193853.157993381,0.0,1.0
2022-07-29,227.35,233.41,221.03,230.3,160084,193.289504477814,198.441624104537,187.916336814301,195.797549510625,188293.190043216,0.0,1.0
2022-08-01,230.98,233.0334,223.72,225.2,171435,196.375675145307,198.121444525094,190.203333810321,191.461607250511,201644.405656147,0.0,1.0
2022-08-02,233.18,238.76,227.3,229.66,154091,198.246081610454,202.990112553872,193.24699523997,195.253431266218,181244.133998083,0.0,1.0
2022-08-03,242.2,247.06,235.49,238.26,181083,205.914748117557,210.046646036018,200.210008398858,202.56502017543,212992.527251915,0.0,1.0
2022-08-04,238.38,242.03,234.6,241.38,120082,202.667042346256,205.770216708886,199.453343965231,205.217596616911,141242.240615985,0.0,1.0
2022-08-05,238.83,243.0,236.0,236.97,132976,203.049625486854,206.594895923065,200.64360262487,201.468281839048,156408.355858091,0.0,1.0
2022-08-08,258.59,260.63,240.64,240.64,245484,219.849276282903,221.583653186948,204.588459896816,204.588459896816,288741.944632622,0.0,1.0
2022-08-09,238.81,257.17,236.785,256.99,212934,203.032621791717,218.642013928126,201.310997659024,218.488980671887,250456.148826004,0.0,1.0
2022-08-10,248.56,259.95,245.0,245.0,229082,211.321923171346,221.005527552266,208.295265436835,208.295265436835,269449.667433846,0.0,1.0
2022-08-11,292.75,297.38,272.27,289.0,624875,248.891587578096,252.827943002473,231.47980375709,245.703394739777,734987.301218449,0.0,1.0
2022-08-12,301.6,304.17,292.29,296.1,296375,256.415722676528,258.600697501723,248.500502589929,251.739706513661,348600.698377465,0.0,1.0
2022-08-15,317.62,321.18,304.24,305.8,299052,270.035682481827,273.062340216337,258.660210434705,259.986498655446,351749.425731514,0.0,1.0
2022-08-16,327.0,337.66,315.63,321.11,346824,278.010415501408,287.073385009803,268.343814815625,273.002827283355,407939.565125486,0.0,1.0
2022-08-17,327.18,334.925,319.37,324.54,213509,278.163448757648,284.748129699722,271.523505806376,275.918960999471,251132.472407841,0.0,1.0
2022-08-18,330.02,330.895,320.765,325.33,149860,280.577973467201,281.321885129476,272.70951354223,276.59060695741,176267.568650685,0.0,1.0
2022-08-19,320.63,326.67,316.069,326.67,168294,272.594738600051,277.729854531636,268.717045923898,277.729854531636,197949.914576928,0.0,1.0
2022-08-22,307.89,318.79,305.6,310.65,196393,261.763384797335,271.030398647382,259.816461704069,264.109894726338,231000.377752663,0.0,1.0
2022-08-23,313.39,321.93,309.93,311.11,169444,266.439400960203,273.699978784001,263.497761701381,264.500979714505,199302.561740603,0.0,1.0
2022-08-24,307.22,316.12,305.0,310.13,163385,261.193761010222,268.760405346499,259.306350849937,263.667798652758,192175.875510425,0.0,1.0
2022-08-25,314.93,318.2725,305.5,305.78,95443,267.748685485806,270.590428035694,259.73144322838,259.969494960308,112261.481080524,0.0,1.0
2022-08-26,301.62,316.35,301.0,316.35,177874,256.432726371666,268.955947840583,255.905611822397,268.955947840583,209218.0535578,0.0,1.0
2022-08-29,298.4,304.97,296.49,298.86,161138,253.695131454496,259.280845307231,252.071278568846,254.086216442663,189532.920574097,0.0,1.0
2022-08-30,297.94,306.745,291.72,300.61,142907,253.304046466329,260.789923250702,248.015897278504,255.574039767212,168089.346277616,0.0,1.0
2022-08-31,296.24,299.635,292.42,297.9,135805,251.858732379625,254.745109629249,248.611026608324,253.270039076054,159735.86788073,0.0,1.0
2022-09-01,289.27,291.91,282.23,291.91,160164,245.932944624136,248.177432382312,239.947643935665,248.177432382312,188387.28723721,0.0,1.0
2022-09-02,289.07,295.7239,283.75,292.85,110886,245.762907672759,251.419952026596,241.23992476613,248.976606053784,130425.768166288,0.0,1.0
2022-09-06,294.78,296.66,286.57,291.75,176956,250.617462634572,252.215809977516,243.637445780546,248.041402821211,208138.288256711,0.0,1.0
2022-09-07,305.28,307.98,292.0001,293.17,147592,259.544402581865,261.839901425455,248.254034028908,249.248665175987,173599.913200934,0.0,1.0
2022-09-08,303.29,305.61,294.95,300.41,143711,257.852534915664,259.824963551637,250.761994043243,255.404002815835,169035.023077263,0.0,1.0
2022-09-09,314.06,317.86,303.605,306.85,162574,267.009024747316,270.239726823479,258.120343114083,260.879192650175,191221.965206302,0.0,1.0
2022-09-12,312.79,319.92,307.265,316.32,137188,265.929290106072,271.991107422662,261.232019324282,268.930442297876,161362.573121915,0.0,1.0
2022-09-13,294.74,308.35,290.14,297.73,168804,250.583455244297,262.154469785502,246.672605362626,253.125507667383,198549.784188644,0.0,1.0
2022-09-14,287.57,293.86,281.8,293.86,146264,244.487630537431,249.835292658238,239.582064490205,249.835292658238,172037.899780621,0.0,1.0
2022-09-15,287.49,292.69,283.64,284.06,174951,244.41961575688,248.840576492683,241.146404442873,241.503482040765,205779.977332217,0.0,1.0
2022-09-16,287.3,291.24,279.7401,282.71,176392,244.258080653072,247.607808595199,237.830768909497,240.35573261897,207474.903039048,0.0,1.0
2022-09-19,301.16,302.64,282.74,282.74,154752,256.041641383499,257.299914823689,240.381238161676,240.381238161676,182021.612063465,0.0,1.0
2022-09-20,296.26,299.54,291.35,299.12,121115,251.875736074762,254.664342077345,247.701328918457,254.307264479453,142457.270633443,0.0,1.0
2022-09-21,297.15,309.26,296.54,298.71,174395,252.63240050839,262.928137914268,252.11378780669,253.958688729131,205126.001833953,0.0,1.0
2022-09-22,286.76,300.26,285.47,300.26,113522,243.798980884354,255.276475102302,242.702242547973,255.276475102302,133526.270708415,0.0,1.0
2022-09-23,280.0,284.84,271.765,280.93,200765,238.051731927811,242.166626151135,231.050460454863,238.842403751715,236142.789404477,0.0,1.0
2022-09-26,268.02,284.985,267.72,278.25,142942,227.866518540329,242.289902940883,227.611463113263,236.563908603263,168130.513799988,0.0,1.0
2022-09-27,262.94,275.135,258.81,272.42,229392,223.547579975353,233.915583085566,220.036316929417,231.607331470623,269814.294060576,0.0,1.0
2022-09-28,268.62,272.83,262.74,262.74,160107,228.37662939446,231.955907220946,223.377543023976,223.377543023976,188320.242986489,0.0,1.0
2022-09-29,262.44,264.885,254.49,264.19,194010,223.292524548287,225.372810413706,216.528404863182,224.781481711675,228023.685535381,0.2,1.0
2022-09-30,272.76,279.265,255.71,255.75,209569,232.073117648951,237.60778413343,217.56642071423,217.600454020822,246310.477573137,0.0,1.0
2022-10-03,285.06,288.057,275.04,278.35,172037,242.538359425906,245.088304922291,234.01301612468,236.829272245145,202198.39589944,0.0,1.0
2022-10-04,295.73,295.88,289.07,292.0,112544,251.616743959248,251.744368858967,245.950198411726,248.44313811957,132275.128420669,0.0,1.0
2022-10-05,279.96,293.4299,279.68,290.62,187547,238.199112835461,249.659743746957,237.960879689319,247.268989042155,220427.597294491,0.0,1.0
2022-10-06,274.11,280.81,270.5,276.24,126279,233.221741746422,238.922320600535,230.150235826519,235.034015322431,148418.138166705,0.0,1.0
2022-10-07,281.26,282.115,269.35,270.1,173172,239.305195299692,240.03265722809,229.171778262007,229.809902760602,203532.383235571,0.0,1.0
2022-10-10,282.88,288.285,278.31,284.47,95392,240.683544216657,245.282294769863,236.795238938553,242.036368153678,112116.052835375,0.0,1.0
2022-10-11,279.03,292.4002,275.6598,281.88,148203,237.407838457204,248.78364135202,234.540362210318,239.832711551864,174185.83715994,0.0,1.0
2022-10-12,276.55,280.2,271.86,279.34,91115,235.297773448517,238.403312675012,231.307368250638,237.67159658329,107089.212450679,0.0,1.0
2022-10-13,282.42,282.89,263.86,270.0,128467,240.292161190852,240.692052543305,224.500706932293,229.724819494123,150989.736661377,0.0,1.0
2022-10-14,280.87,287.01,276.98,285.55,127761,238.973370560423,244.197483122252,235.663631494378,242.955267431654,150159.961278727,0.0,1.0
2022-10-17,314.32,314.58,288.8,288.8,301404,267.43372319775,267.654939690597,245.720473592232,245.720473592232,354245.919875811,0.0,1.0
2022-10-18,310.36,322.185,306.07,317.31,174113,264.06442584517,274.125522106348,260.414353713208,269.977712865482,204638.358639358,0.0,1.0
2022-10-19,302.88,310.7789,299.86,307.06,96363,257.700197512518,264.420839648452,255.130682864843,261.256678051353,113257.287816329,0.0,1.0
2022-10-20,298.32,311.32,298.0901,305.27,106735,253.820400561062,264.881225203371,253.624794131426,259.733687581373,125447.698962006,0.0,1.0
2022-10-21,310.88,311.93,299.8012,300.49,89430,264.506858830862,265.400233128895,255.080653904153,255.666707443663,105108.799533164,0.0,1.0
2022-10-24,319.91,319.94,306.07,309.87,118736,272.189877793944,272.215402773887,260.414353713208,263.647517839421,139552.705147822,0.0,1.0
2022-10-25,322.21,328.16,319.91,322.85,124072,274.146792922968,279.209247278486,272.189877793944,274.691325828435,145824.208606493,0.0,1.0
2022-10-26,321.27,335.25,314.98,322.0,153705,273.347010218062,285.241650871869,267.995272756514,273.968118063361,180652.443612266,0.0,1.0
2022-10-27,319.38,325.8431,316.95,322.74,76632,271.738936481603,277.237953077427,269.671413106156,274.597734235308,90067.0639139598,0.0,1.0
2022-10-28,325.11,327.7,312.0,316.72,117901,276.614207650867,278.817864252681,265.459791415431,269.475721593254,138571.313583357,0.0,1.0
2022-10-31,328.79,329.85,319.46,321.41,103477,279.745271857306,280.647154481986,271.807003094787,273.466126791133,121618.508881731,0.0,1.0
2022-11-01,331.69,336.795,323.3,331.37,109847,282.212686585206,286.556187338974,275.074200527592,281.940420132472,129105.292433405,0.0,1.0
2022-11-02,310.51,334.98,308.04,331.52,224190,264.192050744889,285.011926052375,262.09049406285,282.068045032191,263494.820164822,0.0,1.0
2022-11-03,313.1,325.5,304.65,308.68,94946,266.395707346703,276.946032390137,259.206171329202,262.635026968318,111591.860454834,0.0,1.0
2022-11-04,314.05,320.81,306.72,319.99,78643,267.203998378256,272.955627192257,260.967394945323,272.257944407127,92430.6309033503,0.0,1.0
2022-11-07,325.12,331.79,312.215,314.84,214214,276.622715977515,282.297769851685,265.642720438361,267.876156183443,251769.835437741,0.0,1.0
2022-11-08,330.69,340.56,328.095,332.07,185268,281.361853920413,289.75957232192,279.153943155275,282.536002997827,217749.04474908,0.0,1.0
2022-11-09,313.3,330.0,311.62,330.0,182377,266.565873879661,280.774779381705,265.136475002809,280.774779381705,214351.196829474,0.0,1.0
2022-11-10,320.69,353.0,316.88,353.0,385369,272.853527272482,300.343930671945,269.611854819621,300.343930671945,452931.599768488,0.0,1.0
2022-11-11,353.65,359.0,323.6,326.62,314467,300.896971904061,305.448926660704,275.32945032703,277.898964974705,369599.115093318,0.0,1.0
2022-11-14,361.66,369.945,350.26,352.08,226312,307.712141549053,314.761290176864,298.012649170412,299.561164620336,265988.847589728,0.0,1.0
2022-11-15,383.03,390.8,368.29,370.0,186505,325.894435595681,332.505405401123,313.353162116631,314.808085973427,219202.914647576,0.0,1.0
2022-11-16,367.74,374.91,361.8,367.4,149255,312.885204150995,318.985674357561,307.831258122124,312.595921044965,175422.272999244,0.0,1.0
2022-11-17,363.61,373.58,353.21,368.05,160059,309.3712652454,317.854066913386,300.522605531552,313.148962277081,188120.422056118,0.0,1.0
2022-11-18,359.2,377.125,356.5,376.25,276682,305.619093193662,320.870268710078,303.321844998721,320.125790128384,325189.677652185,0.0,1.0
2022-11-21,363.53,365.98,352.2547,359.9,222836,309.303198632216,311.387738660959,299.709805086875,306.214676059017,261903.437915377,0.0,1.0
2022-11-22,375.11,376.54,361.83,369.67,171864,319.15584089052,320.372531601174,307.856783102068,314.527311194046,201995.065671113,0.0,1.0
2022-11-23,373.67,377.43,367.91,370.35,111445,317.930641853218,321.12977267284,313.02984570401,315.105877406105,130983.452577138,0.0,1.0
2022-11-25,376.03,377.8899,368.3075,371.94,55123,319.938606942129,321.521070615378,313.368051688265,316.458701343126,64787.1224048597,0.0,1.0
2022-11-28,362.36,376.92,361.39,374.99,148166,308.307724414408,320.695848013795,307.482416729559,319.053740970745,174142.350348102,0.0,1.0
2022-11-29,367.27,374.99,363.0,364.77,160282,312.485312798542,319.053740970745,308.852257319876,310.35823113656,188382.518246389,0.0,1.0
2022-11-30,359.7,368.67,355.41,368.67,167058,306.044509526059,313.676478529253,302.394437394097,313.676478529253,196346.481409049,0.0,1.0
2022-12-01,359.28,364.87,353.91,357.09,117999,305.687159806846,310.443314403039,301.118188396907,303.823836270949,138686.494868767,0.0,1.0
2022-12-02,357.18,363.17,350.25,358.52,100765,303.90041121078,308.996898872891,298.004140843765,305.040526981603,118431.043105885,0.0,1.0
2022-12-05,352.16,361.87,347.84,355.66,120762,299.629231233519,307.89081640866,295.953634121613,302.607145560295,141933.901925796,0.0,1.0
2022-12-06,357.28,357.68,345.06,350.02,112985,303.98549447726,304.325827543177,293.588319313489,297.808449330862,132793.444205015,0.0,1.0
2022-12-07,358.05,363.43,348.53,353.56,98601,304.64063562915,309.218115365737,296.54070866032,300.82039696423,115887.652272945,0.0,1.0
2022-12-08,352.32,361.86,350.03,360.11,110400,299.765364459886,307.882308082012,297.81695765751,306.393350918624,129755.243972507,0.0,1.0
2022-12-09,337.08,350.31,336.84,349.31,123705,286.79867464844,298.055190803652,286.59447480889,297.204358138859,145392.866445824,0.0,1.0
2022-12-12,332.18,339.43,331.1,339.43,181665,282.629594590954,288.798131410704,281.710695312978,288.798131410704,213514.36953139,0.0,1.0
2022-12-13,326.57,348.45,325.56,341.36,167645,277.856423341465,296.472642047137,276.997082350024,290.440238453754,197036.393802273,0.0,1.0
2022-12-14,314.82,316.0,308.69,309.85,132058,280.621629502043,281.673448073964,275.157521158076,276.191512296576,148151.443756396,15.0,1.0
2022-12-15,310.5,316.705,302.3701,309.91,170902,276.770903882804,282.301865102104,269.524141333764,276.244994596843,191729.225346859,0.0,1.0
2022-12-16,299.18,307.15,295.3525,304.75,172783,266.680576565724,273.784808784551,263.268851494511,271.645516773863,193839.456197741,0.0,1.0
2022-12-19,301.87,302.79,293.315,299.69,127553,269.078366361037,269.898428298467,261.452681714604,267.135176117995,143097.435259201,0.0,1.0
2022-12-20,305.09,310.75,299.22,299.22,121822,271.948583142044,276.993746800584,266.716231432568,266.716231432568,136668.018456221,0.0,1.0
2022-12-21,312.75,315.76,307.1242,310.46,128794,278.776490142824,281.459518872896,273.761811395436,276.735249015959,144489.671562202,0.0,1.0
2022-12-22,311.43,312.29,301.61,309.63,104431,277.599879536945,278.366459174109,268.846609726546,275.995410528929,117157.638484031,0.0,1.0
2022-12-23,318.51,320.05,309.67,310.6,81225,283.910790968476,285.283503342001,276.031065395774,276.860041049916,91123.6049244517,0.0,1.0
2022-12-27,324.89,326.25,316.63,320.33,124936,289.597742230222,290.810007702946,282.23501222677,285.533087409915,140161.510678256,0.0,1.0
2022-12-28,312.43,324.29,308.27,324.0,94727,278.491251208065,289.06291922755,274.783145056206,288.804421442926,106271.046151783,0.0,1.0
2022-12-29,320.03,323.08,313.86,316.64,89776,285.443950242802,288.164332857684,279.940750002206,282.420311861016,100653.782487108,0.2,1.0
2022-12-30,323.2,327.925,314.01,319.33,118099,288.271364304827,292.485727536078,280.074539311135,284.819600134469,132408.561953584,0.0,1.0
2023-01-03,318.07,325.3,315.678,323.12,153669,283.695769939469,290.144414629827,281.562276426421,288.200010006732,172288.430103941,0.0,1.0
2023-01-04,325.88,328.21,317.39,323.71,132723,290.661733291018,292.739927223042,283.089258405659,288.726247955184,148804.490877701,0.0,1.0
2023-01-05,323.78,328.125,318.31,321.12,107251,288.788682966018,292.664113281316,283.909832833755,286.41615255435,120246.155158671,0.0,1.0
2023-01-06,332.38,339.29,322.06,325.36,121006,296.459270011257,302.622497509235,287.25456555697,290.197930353399,135667.790986845,0.0,1.0
2023-01-09,326.98,331.11,321.44,330.54,140416,291.642854889828,295.326520528995,286.701569746731,294.818121155067,157429.619516461,0.0,1.0
2023-01-10,333.46,334.81,325.87,330.84,107102,297.422553035543,298.626656815901,290.652814003756,295.085699772924,120079.101451772,0.0,1.0
2023-01-11,356.32,361.31,336.35,336.35,199264,317.812043716262,322.262768059954,300.000227054234,300.000227054234,223407.985580903,0.0,1.0
2023-01-12,365.49,365.75,352.2534,357.44,147228,325.991030135431,326.22293160424,314.184926358335,318.811003889596,165067.001069461,0.0,1.0
2023-01-13,373.67,376.36,363.43,365.29,131199,333.287007115671,335.686295389123,324.153656959478,325.812644390193,147095.834170893,0.0,1.0
2023-01-17,377.71,377.8,366.2,371.0,146921,336.890399169481,336.970672754838,326.624299531026,330.905557416741,164722.8031633,0.0,1.0
2023-01-18,377.19,385.88,370.265,382.19,117265,336.426596231862,344.177456862459,330.249989802991,340.886239862815,131473.509661276,0.0,1.0
2023-01-19,372.85,375.61,367.32,374.58,98288,332.555625560194,335.01734884448,327.62325970436,334.098662256504,110197.145930905,0.0,1.0
2023-01-20,367.01,372.9,360.81,372.9,138028,327.346761799241,332.600221996504,321.816803696858,332.600221996504,154752.275542802,0.0,1.0
2023-01-23,374.79,379.16,364.94,366.75,138932,334.285967289004,338.183695822457,325.500469336026,327.114860330431,155765.809442378,0.0,1.0
2023-01-24,368.51,373.16,367.09,371.57,88585,328.684654888527,332.832123465313,327.418116097336,331.41395679067,99318.4739977329,0.0,1.0
2023-01-25,379.83,382.44,364.2327,367.09,149900,338.781288069005,341.109222044363,324.869608147991,327.418116097336,168062.756135465,0.0,1.0
2023-01-26,385.49,385.87,374.56,383.1,84609,343.829604659244,344.168537575197,334.08082368198,341.697895003649,94860.7187049072,0.0,1.0
2023-01-27,379.65,389.79,378.36,385.88,110293,338.620740898291,347.664898181864,337.470152841505,344.177456862459,123656.741577377,0.0,1.0
2023-01-30,386.49,390.91,377.0,377.0,128689,344.721533385435,348.663858355198,336.257129773885,336.257129773885,144281.707967424,0.0,1.0
2023-01-31,393.31,393.77,385.19,385.19,108354,350.804487298055,351.214774512103,343.562026041387,343.562026041387,121482.801056052,0.0,1.0
2023-02-01,394.56,400.37,383.36,391.77,127337,351.919398205794,357.101504104962,341.929796472458,349.430917059722,142765.891781332,0.0,1.0
2023-02-02,406.75,414.2,395.5413,398.38,149099,362.792009378058,369.436878388179,352.794647864805,355.326565939842,167164.702315155,0.0,1.0
2023-02-03,402.33,416.3,402.33,404.48,140580,358.849684408295,371.309928713179,358.849684408295,360.767331169605,157613.490710632,0.0,1.0
2023-02-06,412.16,413.3,394.51,398.72,99991,367.61734378675,368.634142534607,351.874801769484,355.629821706747,112106.491319155,0.0,1.0
2023-02-07,415.36,417.86,401.5,410.86,97445,370.47151571056,372.701337526037,358.109383565557,366.457836442702,109252.003146234,0.0,1.0
2023-02-08,397.91,411.1,396.67,411.1,100627,354.907359438533,366.671899336988,353.801367818056,366.671899336988,112819.552779476,0.0,1.0
2023-02-09,393.97,406.0,392.78,399.0,77999,351.393160257341,362.123062833415,350.331765073174,355.87956175008,87449.8126471659,0.0,1.0
2023-02-10,391.09,399.26,387.1331,390.55,84103,348.824405525912,356.11146321889,345.295132749248,348.342764013769,94293.4088009409,0.0,1.0
2023-02-13,395.97,397.025,387.65,390.0,81298,353.177017709723,354.118002515854,345.756170707816,347.852203214364,91148.5386811277,0.0,1.0
2023-02-14,396.68,400.905,390.72,392.61,90702,353.810287105318,357.578685973474,348.494391897222,350.180137189722,101691.982034683,0.0,1.0
2023-02-15,403.07,406.02,390.6,393.66,92936,359.509711665676,362.140901407939,348.387360450079,351.116662352222,104196.666472352,0.0,1.0
2023-02-16,397.74,404.22,396.06,397.26,88257,354.75573155508,360.535429700796,353.25729129508,354.327605766509,98950.7316093913,0.0,1.0
2023-02-17,406.65,408.56,395.885,399.97,117441,362.702816505439,364.406400372463,353.101203767996,356.744732614485,131670.834845265,0.0,1.0
2023-02-21,337.01,395.0,331.44,391.67,475264,300.58890001352,352.311846845318,295.620857008638,349.341724187103,532849.751380693,0.0,1.0
2023-02-22,345.61,346.94,333.4991,335.46,231311,308.25948705876,309.445752264594,297.457427448737,299.206410487925,259337.98655404,0.0,1.0
2023-02-23,341.09,357.6,336.235,344.66,200800,304.227969216378,318.953712485786,299.897655250722,307.412154768879,225130.096277528,0.0,1.0
2023-02-24,352.41,358.98,335.59,336.51,216444,314.324602396857,320.184574127929,299.322361222329,300.142935650425,242669.614336121,0.0,1.0
2023-02-27,356.86,362.74,352.16,359.0,171489,318.293685228405,323.538226138406,314.101620215309,320.202412702453,192267.604982754,0.0,1.0
2023-02-28,356.41,364.08,356.32,358.71,150935,317.892317301619,324.733410631502,317.812043716262,319.943753371858,169223.162757215,0.0,1.0
2023-03-01,354.87,361.71,350.97,352.0,210540,316.518747063286,322.61953955043,313.040225031142,313.958911619119,236050.251345969,0.0,1.0
2023-03-02,355.63,363.235,352.54,358.76,108681,317.196612895191,323.979730857871,314.440553131261,319.988349808167,121849.422278576,0.0,1.0
2023-03-03,360.88,362.0371,350.05,357.4,94411,321.879238707692,322.911289436767,312.219650603047,318.775326740548,105850.386054072,0.0,1.0
2023-03-06,352.83,364.835,351.0617,364.0,108642,314.699212461857,325.406816819776,313.122014895334,324.662056333407,121805.696811669,0.0,1.0
2023-03-07,354.42,364.0,353.01,356.19,157705,316.1173791365,324.662056333407,314.859759632571,317.696092981857,176813.455345854,0.0,1.0
2023-03-08,355.5,358.4,349.48,356.32,96937,317.080662160786,319.667255466739,311.711251229118,317.812043716262,108682.450910631,0.0,1.0
2023-03-09,340.13,355.0,338.04,353.65,163798,303.371717639235,316.634697797691,301.507586601497,315.430594017333,183644.71867563,0.0,1.0
2023-03-10,335.82,344.08,332.5,338.44,110313,299.527504829353,306.894836107688,296.5663014584,301.864358091973,123679.16489374,0.0,1.0
2023-03-13,336.16,341.82,326.065,327.6,209056,299.830760596258,304.879077186497,290.826740105363,292.195850700066,234386.441271887,0.0,1.0
2023-03-14,332.3,346.56,327.51,344.91,147162,296.387915713162,309.106819348641,292.115577114709,307.635136950427,164993.004125466,0.0,1.0
2023-03-15,327.64,331.01,319.77,326.16,157827,292.231527849114,295.237327656376,285.212048773993,290.911473334351,176950.237575664,0.0,1.0
2023-03-16,325.45,331.5847,320.83,322.38,141705,290.278203938756,295.749919095318,286.157493223755,287.539982749351,158874.802256011,0.0,1.0
2023-03-17,317.44,325.35,317.44,322.1,177665,283.133854841969,290.189011066137,283.133854841969,287.290242706017,199191.925075433,0.0,1.0
2023-03-20,321.32,329.765,318.36,319.56,98936,286.594538299589,294.126876392269,283.954429270064,285.024743741493,110923.661381043,0.0,1.0
2023-03-21,321.85,335.32,321.76,330.02,132058,287.06726052447,299.081540466258,286.986986939112,294.354318217447,148058.915608654,0.0,1.0
2023-03-22,306.84,326.1,306.82,323.84,149404,273.679410344348,290.85795761078,273.661571769824,288.842198689589,167506.65788968,0.0,1.0
2023-03-23,305.11,314.19,299.97,310.75,140748,272.136373648038,280.235086481849,267.551859995418,277.166851663753,157801.846568075,0.0,1.0
2023-03-24,301.95,304.06,295.8,301.53,120062,269.317878873275,271.199848485537,263.832517207202,268.943268808275,134609.410454545,0.0,1.0
2023-03-27,300.26,303.69,288.62,303.69,145357,267.810519326013,270.869834856847,257.428468953153,270.869834856847,162969.299823768,0.0,1.0
2023-03-28,299.37,307.47,298.99,300.64,144837,267.016702759703,274.241325441848,266.677769843751,268.149452241965,162386.293598348,0.0,1.0
2023-03-29,300.33,301.905,293.42,298.81,165604,267.872954336846,269.277742080597,261.709726838869,266.517222673036,185669.544143146,0.0,1.0
2023-03-30,298.36,304.72,298.24,304.72,122111,266.294240491489,271.970709755217,266.187137297833,271.970709755217,136814.967881983,0.2,1.0
2023-03-31,307.68,308.56,300.2364,300.63,114839,274.612588532046,275.398011952184,267.968977429611,268.3202759048,128667.311680348,0.0,1.0
2023-04-03,310.87,313.11,304.5,309.25,171839,277.459748430048,279.459008044946,271.774353900182,276.013855315702,192530.953524842,0.0,1.0
2023-04-04,308.25,316.62,306.16,314.32,118850,275.121328701908,282.591776459362,273.25594807908,280.538965247636,133161.295319616,0.0,1.0
2023-04-05,301.9,306.99,298.84,305.0,158051,269.453784704318,273.996745168528,266.72265326611,272.220617207079,177082.67468709,0.0,1.0
2023-04-06,299.11,302.765,298.61,301.34,131416,266.963635451834,270.22582022525,266.517372144937,268.953969800594,147240.427309404,0.0,1.0
2023-04-10,307.75,314.405,299.12,299.12,202114,274.675065395012,280.614830009809,266.972560717972,266.972560717972,226451.510662422,0.0,1.0
2023-04-11,303.31,313.3,300.735,310.61,191014,270.712247229768,279.628588101567,268.413991199249,277.227691510462,214014.906724284,0.0,1.0
2023-04-12,295.25,307.1,295.18,305.32,205326,263.51848272259,274.094923096046,263.456005859625,272.506225723493,230050.282901098,0.0,1.0
2023-04-13,297.4,302.09,292.855,297.09,168708,265.437414942247,269.623364760939,261.380881482554,265.160731691971,189022.934882472,0.0,1.0
2023-04-14,299.84,305.925,296.5,300.74,153524,267.615179879903,273.046204324838,264.634140989832,268.418453832318,172010.557026914,0.0,1.0
2023-04-17,304.18,304.71,298.58,302.0,152722,271.488745383768,271.961784489079,266.490596346523,269.543037365698,171111.984382014,0.0,1.0
2023-04-18,306.5,306.58,299.96,304.94,126408,273.559407127769,273.630809256873,267.722283073559,272.167065610251,141629.390145242,0.0,1.0
2023-04-19,313.14,313.23,299.73,301.97,146092,279.48578384336,279.566111238601,267.517001952386,269.516261567284,163683.634462207,0.0,1.0
2023-04-20,313.91,322.92,310.95,312.0,114153,280.173029335981,288.214694126262,277.531150559151,278.468303503635,127898.707148676,0.0,1.0
2023-04-21,313.07,316.2,311.25,316.2,81821,279.423306980394,282.216915281568,277.79890854329,282.216915281568,91673.4568308482,0.0,1.0
2023-04-24,312.06,313.375,309.61,313.1,100967,278.521855100462,279.695527597601,276.335164896668,279.450082778808,113124.918001983,0.0,1.0
2023-04-25,297.64,309.5981,297.64,309.09,161257,265.651621329557,276.324543829964,265.651621329557,275.871051057495,180674.724437151,0.0,1.0
2023-04-26,298.17,301.23,295.43,297.52,153973,266.124660434868,268.855791873077,263.679137513073,265.544518135902,172513.623258286,0.0,1.0
2023-04-27,297.66,302.04,294.69,299.61,121233,265.669471861833,269.57873843025,263.018667818866,267.409898758731,135831.243714624,0.0,1.0
2023-04-28,298.39,302.435,296.0,296.01,95472,266.321016289903,269.931286442698,264.187877682936,264.196802949074,106968.23884522,0.0,1.0
2023-05-01,293.89,300.5,293.72,295.75,154903,262.304646527831,268.204247445007,262.152917003486,263.964746029487,173555.608993643,0.0,1.0
2023-05-02,294.07,295.785,287.25,291.88,175059,262.465301318314,263.99598446097,256.378269812241,260.510668034106,196138.689081671,0.0,1.0
2023-05-03,288.08,297.49,288.02,296.16,197592,257.119066901689,265.517742337488,257.065515304862,264.330681941143,221384.995076093,0.0,1.0
2023-05-04,283.96,287.0077,280.74,286.09,271412,253.441857252859,256.162010613719,250.567921556444,255.34293894024,304094.013338559,0.0,1.0
2023-05-05,297.03,297.62,286.84,286.84,201969,265.107180095143,265.633770797281,256.012333900585,256.012333900585,226289.050520888,0.0,1.0
2023-05-08,290.68,299.28,287.375,297.8,186012,259.439636097553,267.115364976179,256.489835638965,265.794425587764,208410.592048737,0.0,1.0
2023-05-09,288.1,289.47,282.23,285.37,191788,257.136917433965,258.359678894863,251.897786210996,254.700319778309,214882.107755646,0.0,1.0
2023-05-10,282.51,292.3,279.41,290.41,247550,252.147693662859,260.885529211899,249.380861160098,259.198653911829,277358.676115868,0.0,1.0
2023-05-11,283.18,293.85,274.71,279.5,329133,252.7456864941,262.268945463279,245.185986075268,249.46118855534,368765.474231647,0.0,1.0
2023-05-12,283.73,287.72,281.39,281.39,195360,253.236576131687,256.797757320724,251.14806385541,251.14806385541,218884.229311234,0.0,1.0
2023-05-15,291.29,292.2,284.34,285.6,145577,259.984077331967,260.79627655052,253.781017366101,254.905600899481,163106.620856069,0.0,1.0
2023-05-16,279.59,290.45,278.62,288.51,133659,249.541515950581,259.234354976381,248.675765135201,257.502853345621,149753.517636723,0.0,1.0
2023-05-17,294.81,296.16,282.92,282.92,177261,263.125771012521,264.330681941143,252.513629574514,252.513629574514,198605.842403454,0.0,1.0
2023-05-18,292.93,297.54,287.45,296.25,107468,261.447820978589,265.562368668178,256.556775134999,264.411009336384,120408.734416563,0.0,1.0
2023-05-19,278.0,293.53,275.47,291.6,182215,248.122398634649,261.983336946865,245.864306301751,260.260760582243,204156.377170079,0.0,1.0
2023-05-22,288.72,299.71,284.42,285.08,336794,257.690283934517,267.49915142011,253.852419495205,254.441487060308,377348.971778501,0.0,1.0
2023-05-23,281.69,293.015,281.56,287.05,178940,251.415821839548,261.523685740761,251.299793379755,256.199764489482,200487.018800943,0.0,1.0
2023-05-24,288.41,295.21,285.3,289.0,165967,257.413600684241,263.482781658039,254.637842915343,257.94019138638,185951.878000091,0.0,1.0
2023-05-25,284.33,288.4579,278.79,287.44,128548,253.772092099963,257.456352709042,248.827494659546,256.547849868861,144027.077751334,0.0,1.0
2023-05-26,287.57,290.86,283.098,284.46,91625,256.663878328655,259.600290888036,252.672499311769,253.888120559756,102658.003228101,0.0,1.0
2023-05-30,283.21,287.32,280.0,286.68,145730,252.772462292514,256.440746675206,249.907451862236,255.869529642378,163278.044315757,0.0,1.0
2023-05-31,275.31,284.01,274.45,282.51,213768,245.721502043544,253.486483583549,244.953929155681,252.147693662859,239508.824382698,0.0,1.0
2023-06-01,288.86,292.15,272.58,273.37,202664,257.815237660449,260.75165021983,243.284904387887,243.990000412784,227067.738785483,0.0,1.0
2023-06-02,311.7,312.53,295.0,295.0,184367,278.200545519497,278.941342608945,263.295351069142,263.295351069142,206567.5097534,0.0,1.0
2023-06-05,303.47,312.87,299.41,312.87,205300,270.855051487975,279.244801657635,267.231393435972,279.244801657635,230021.152117098,0.0,1.0
2023-06-06,320.58,321.44,300.83,301.02,192864,286.126181849985,286.893754737847,268.498781227559,268.66836128418,216087.674047307,0.0,1.0
2023-06-07,332.52,334.69,321.88,321.88,188782,296.782949618682,298.719732370614,287.286466447917,287.286466447917,211514.140959426,0.0,1.0
2023-06-08,338.24,341.11,327.95,332.19,156219,301.888201849582,304.449753231169,292.704102993644,296.48841583613,175030.074829912,0.0,1.0
2023-06-09,343.36,344.925,336.62,339.88,176184,306.457938112205,307.854742262792,300.442308735236,303.351945496203,197399.155697024,0.0,1.0
2023-06-12,341.76,344.2807,336.87,343.92,169216,305.029895530135,307.279687365525,300.665440388684,306.95775301593,189592.105585227,0.0,1.0
2023-06-13,347.76,350.3,343.05,345.0,147484,310.385055212898,312.652072811934,306.181254861929,307.921681758827,165243.251820936,0.0,1.0
2023-06-14,337.15,352.87,336.21,350.28,136012,300.915347840546,314.945866209383,300.07637282358,312.634222279658,152389.853588655,0.0,1.0
2023-06-15,345.5,345.83,334.305,337.69,159080,308.367945065724,308.662478848276,298.376109624303,301.397312211995,178235.581484598,0.0,1.0
2023-06-16,332.85,348.11,331.01,348.11,141877,297.077483401234,310.697439527725,295.435234431853,310.697439527725,158961.086210022,0.0,1.0
2023-06-20,328.84,335.135,327.72,332.8,143537,293.498451679921,299.116906713752,292.498821872472,297.032857070544,160820.974726897,0.0,1.0
2023-06-21,325.29,331.584,323.485,327.86,111873,290.329982200953,295.947544708171,288.718971663055,292.623775598403,125344.161474896,0.0,1.0
2023-06-22,322.15,326.34,320.65,323.92,74124,287.527448633641,291.267135145436,286.18865871295,289.107220740056,83049.6243523031,0.0,1.0
2023-06-23,321.68,328.53,317.19,319.62,192259,287.107961125158,293.221768429645,283.100516629224,285.269356300743,215409.82311194,0.0,1.0
2023-06-26,318.57,328.91,317.8,322.08,101026,284.332203356259,293.560928542886,283.644957863638,287.464971770675,113191.022473366,0.0,1.0
2023-06-27,331.68,334.46,316.2527,317.46,162818,296.033227263095,298.514451249441,282.263951434115,283.341498814948,182423.691891874,0.0,1.0
2023-06-28,324.08,335.0,322.725,331.71,107039,289.250024998263,298.99641562089,288.040651436572,296.060003061509,119928.076480575,0.0,1.0
2023-06-29,331.3,332.585,320.9,323.4,94002,295.872572472612,297.020161532761,286.584692141446,288.817355682592,105257.686914805,0.2,1.0
2023-06-30,326.28,332.94,323.975,332.94,68189,291.389384081992,297.337199755603,289.330868297055,297.337199755603,76353.8692052679,0.0,1.0
2023-07-03,331.25,333.17,325.0,326.21,71332,295.827919201789,297.542604801389,290.246260348925,291.32686950284,79873.2082615991,0.0,1.0
2023-07-05,329.69,332.36,322.33,330.3,89486,294.434737152114,296.819221814058,287.861775686982,294.979507056154,100200.946482609,0.0,1.0
2023-07-06,329.55,331.59,324.74,325.18,100183,294.30970799381,296.131561443385,290.014063340646,290.407012123888,112178.792453202,0.0,1.0
2023-07-07,324.09,335.345,324.09,330.79,88695,289.433570819948,299.485022082186,289.433570819948,295.417109110218,99315.2330898129,0.0,1.0
2023-07-10,333.58,335.145,324.045,324.45,164023,297.908761622137,299.306408998894,289.393382876208,289.755074369873,183662.917606295,0.0,1.0
2023-07-11,340.03,349.86,333.58,333.58,118155,303.669033558292,312.447866602077,297.908761622137,297.908761622137,132302.738212152,0.0,1.0
2023-07-12,323.47,345.1704,323.1,342.89,148233,288.879870261744,308.259747025054,288.549436057655,306.223200649363,165982.241914451,0.0,1.0
2023-07-13,319.17,328.0,318.9,324.65,117549,285.039688970974,292.9254565983,284.79856130853,289.933687453165,131624.176497823,0.0,1.0
2023-07-14,316.84,319.75,309.93,318.83,117773,282.958846550626,285.557666912519,276.7877645229,284.736046729378,131874.997989588,0.0,1.0
2023-07-17,324.41,327.285,312.55,312.55,138869,289.719351753215,292.286914825532,279.12759591402,279.12759591402,155497.007767622,0.0,1.0
2023-07-18,322.54,329.1999,319.73,322.68,126408,288.049319424438,293.997045791508,285.53980560419,288.174348582742,141543.942549378,0.0,1.0
2023-07-19,321.68,327.22,321.19,326.93,126572,287.281283166284,292.228865573462,286.843681112219,291.96987660269,141727.579712991,0.0,1.0
2023-07-20,314.03,324.2,310.77,324.2,121327,280.449332730378,289.531808015759,277.537939472724,289.531808015759,135854.549693757,0.0,1.0
2023-07-21,305.49,316.76,305.49,316.76,113240,272.822554073825,282.887401317309,272.822554073825,282.887401317309,126799.22199775,0.0,1.0
2023-07-24,315.85,315.85,305.51,305.51,127188,282.074711788332,282.074711788332,272.840415382154,272.840415382154,142417.338815346,0.0,1.0
2023-07-25,314.46,316.97,309.1496,316.97,146214,280.833350859455,283.074945054766,276.090816271896,283.074945054766,163721.489272156,0.0,1.0
2023-07-26,323.76,327.605,313.43,317.35,127332,289.138859232517,292.572695758799,279.913493480503,283.41430991302,142578.581202909,0.0,1.0
2023-07-27,318.19,327.22,317.98,325.57,113842,284.164484862845,292.228865573462,283.976941125388,290.755307636306,127473.304756869,0.0,1.0
2023-07-28,331.08,334.41,322.43,322.79,113899,295.676098080991,298.650005917797,287.951082228628,288.272585778552,127537.129868613,0.0,1.0
2023-07-31,343.04,347.5,332.84,333.82,153080,306.357160461832,310.340232219235,297.247893213958,298.123097322087,171409.615890282,0.0,1.0
2023-08-01,345.85,347.87,337.44,339.01,123328,308.866674282079,310.670666423325,301.355994129666,302.758106833505,138095.147037606,0.0,1.0
2023-08-02,341.66,347.41,340.3824,340.4,102263,305.124730187119,310.259856331754,303.983749811052,303.999467762382,114507.84916245,0.0,1.0
2023-08-03,338.04,342.75,330.96,341.8,134264,301.891833379541,306.098171491059,295.568930231016,305.249759345423,150340.610582001,0.0,1.0
2023-08-04,332.48,343.9999,328.69,341.19,110727,296.926389664033,307.21441395509,293.541671735656,304.704989441384,123985.318387008,0.0,1.0
2023-08-07,333.48,336.69,328.74,335.4,88200,297.819455080491,300.686195067322,293.586325006479,299.534140680091,98760.9623825637,0.0,1.0
2023-08-08,336.5,338.48,325.82,328.12,133392,300.516512638195,302.284782162782,290.978573990421,293.032624448275,149364.198346201,0.0,1.0
2023-08-09,336.15,339.285,332.85,337.0,91018,300.203939742434,303.003699823031,297.256823868122,300.963045346424,101916.386328075,0.0,1.0
2023-08-10,369.78,382.91,340.0,343.0,333963,330.237729697925,341.963678616021,303.642241595799,306.321437845173,373951.329707121,0.0,1.0
2023-08-11,364.0,371.31,357.94,371.03,189525,325.075811590796,331.604119785106,319.663835167059,331.354061468497,212218.496548247,0.0,1.0
2023-08-14,360.0,365.825,355.14,362.74,132776,321.503549924963,326.705655975832,317.163252000976,323.950549166059,148674.439243847,0.0,1.0
2023-08-15,352.26,358.2,349.5,355.9,137021,314.591223601577,319.896032175338,312.126363052152,317.841981717484,153427.730460558,0.0,1.0
2023-08-16,346.89,357.85,346.53,352.16,130602,309.795462315196,319.583459279578,309.473958765271,314.501917059931,146240.127087161,0.0,1.0
2023-08-17,333.96,348.64,331.21,348.64,123005,298.248126480391,311.358326793998,295.792196585131,311.358326793998,137733.471404391,0.0,1.0
2023-08-18,339.91,343.115,330.63,330.63,150441,303.561865708317,306.424140368066,295.274218643585,295.274218643585,168454.625190423,0.0,1.0
2023-08-21,336.31,344.51,333.2301,340.0,69980,300.346830209068,307.669966624025,297.596278032918,303.642241595799,78359.3214005873,0.0,1.0
2023-08-22,330.95,332.6,321.88,330.66,232153,295.559999576852,297.033557514008,287.459896249575,295.301010606079,259950.722222214,0.0,1.0
2023-08-23,343.46,343.85,325.7164,332.75,151054,306.732247936744,307.080543449163,290.886052413276,297.167517326476,169141.025076369,0.0,1.0
2023-08-24,337.62,351.02,336.86,346.89,91583,301.516745904628,313.483822485168,300.83801618812,309.795462315196,102549.0387515,0.0,1.0
2023-08-25,340.6,345.75,334.775,339.79,106379,304.178080845674,308.777367740433,298.975974794804,303.454697858342,119116.694073636,0.0,1.0
2023-08-28,342.56,346.8899,339.85,342.14,103975,305.928489061932,309.795373008654,303.50828178333,305.553401587019,116424.84199237,0.0,1.0
2023-08-29,345.32,354.35,342.101,342.56,106079,308.393349611356,316.457730321974,305.518572035777,305.928489061932,118780.77243288,0.0,1.0
2023-08-30,349.48,351.41,340.6,342.98,79758,312.108501743823,313.832117997587,304.178080845674,306.303576536844,89308.1274116611,0.0,1.0
2023-08-31,345.12,353.72,343.31,348.24,79041,308.214736528065,315.895099109606,306.598288124275,311.001100627414,88505.2746902519,0.0,1.0
2023-09-01,350.52,353.67,341.5394,349.77,84308,313.037289776939,315.850445838783,305.017026497894,312.367490714596,94402.9389631427,0.0,1.0
2023-09-05,338.72,347.85,337.13,347.85,91998,302.499117862732,310.652805114996,301.079143850563,310.652805114996,103013.730354548,0.0,1.0
2023-09-06,331.96,342.73,329.33,339.63,91574,296.461995647474,306.08031018273,294.113233602189,303.311807391709,102538.961102278,0.0,1.0
2023-09-07,322.96,331.12,321.43,330.21,98171,288.42440689935,295.71182069765,287.058016812169,294.899131168673,109925.877982525,0.0,1.0
2023-09-08,318.98,324.97,316.505,321.7,97984,284.870006541847,290.219468386431,282.659669636112,287.299144474613,109716.486826453,0.0,1.0
2023-09-11,318.68,322.26,315.0,322.26,112934,284.602086916909,287.79926110783,281.315606184343,287.79926110783,126456.581924178,0.0,1.0
2023-09-12,320.61,324.61,317.32,318.79,115236,286.325703170674,289.897964836506,283.387517950526,284.70032411272,129034.220647586,0.0,1.0
2023-09-13,318.02,320.61,314.69,320.61,98901,284.012663742047,286.325703170674,281.038755905241,286.325703170674,110743.287308367,0.0,1.0
2023-09-14,323.89,325.59,316.96,319.44,124325,289.254957736656,290.773168944635,283.066014400601,285.280816633417,139211.526623722,0.0,1.0
2023-09-15,318.39,323.02,317.95,322.03,157104,284.343097946136,288.477990824338,283.950149162895,287.593856062044,175915.444831636,0.0,1.0
2023-09-18,308.89,323.605,306.69,317.29,139889,275.858976489783,289.000434092966,273.894232573575,283.360725988032,156639.141346196,0.0,1.0
2023-09-19,312.44,313.53,307.28,307.88,101003,279.02935871821,280.002800022149,274.421141169285,274.95698041916,113096.978271271,0.0,1.0
2023-09-20,309.9,316.54,309.31,313.48,70363,276.760972560406,282.690926925689,276.234063964696,279.958146751326,78788.1813619538,0.0,1.0
2023-09-21,310.77,312.83,307.17,307.17,103746,277.537939472724,279.377654230628,274.322903973475,274.322903973475,116168.421806593,0.0,1.0
2023-09-22,313.97,316.4599,310.27,312.5,68107,280.395748805391,282.61939238583,277.091406764495,279.082942643197,76262.0506234611,0.0,1.0
2023-09-25,318.2,320.4,312.5,312.5,59405,284.173415517009,286.138159433217,279.082942643197,279.082942643197,66518.0835639025,0.0,1.0
2023-09-26,312.93,321.07,312.275,316.49,131207,279.466960772274,286.736513262244,278.882002924494,282.646273654866,146917.569062688,0.0,1.0
2023-09-27,315.09,323.67,312.835,314.54,149238,281.395982071824,289.058483345036,279.382119557711,280.904796092772,167107.579410987,0.0,1.0
2023-09-28,328.18,329.61,314.17,314.17,143906,293.309474727377,294.587531125878,280.788097004997,280.788097004997,161014.474980381,0.25,1.0
2023-09-29,330.81,336.415,328.77,330.56,93301,295.660026005739,300.669470840424,293.836784709975,295.436589572435,104393.225648302,0.0,1.0
2023-10-02,325.92,333.42,322.5801,329.65,127006,291.289609370305,297.992702369438,288.304587995931,294.623280955207,142105.29379844,0.0,1.0
2023-10-03,314.51,328.79,313.955,324.43,126459,281.091970554291,293.85465962464,280.595941672355,289.957928227811,141493.262904563,0.0,1.0
2023-10-04,310.56,317.425,310.48,312.61,115029,277.561674908081,283.697239366621,277.490175249424,279.393853661178,128704.390661392,0.0,1.0
2023-10-05,302.16,311.27,301.4075,310.0,161292,270.054210749053,278.196234378666,269.381667084807,277.06117729748,180467.434982111,0.0,1.0
2023-10-06,301.01,305.94,296.5,301.59,108413,269.026403155853,273.432569620616,264.995609899041,269.544775681119,121301.837838923,0.0,1.0
2023-10-09,304.03,307.52,297.39,299.04,134627,271.72551527017,274.8446878791,265.791043601605,267.265724061414,150632.327513681,0.0,1.0
2023-10-10,309.73,312.345,306.99,307.02,74902,276.819865949511,279.157011041875,274.371002640494,274.397815012491,83806.8336621163,0.0,1.0
2023-10-11,307.34,314.42,306.68,309.98,89144,274.68381364712,281.011533438302,274.093941463197,277.043302382815,99742.0146321288,0.0,1.0
2023-10-12,297.4,308.495,295.435,307.22,116749,265.799981058937,275.716089968987,264.043770693164,274.576564159134,130628.8753734,0.0,1.0
2023-10-13,303.17,303.84,295.14,297.25,80816,270.956893939603,271.555703580859,263.780115701865,265.665919198954,90423.9281893353,0.0,1.0
2023-10-16,307.0,309.5,303.8,306.61,59735,274.379940097827,276.614304430871,271.51995375153,274.031379261872,66836.6827161693,0.0,1.0
2023-10-17,317.73,319.385,305.47,305.47,104005,283.969831815252,285.448981003727,273.012509126004,273.012509126004,116369.786321172,0.0,1.0
2023-10-18,319.03,322.76,313.95,315.74,91756,285.131701268435,288.465372853337,280.591472943689,282.191277806149,102664.546066876,0.0,1.0
2023-10-19,314.39,319.92,310.3,318.93,83122,280.984721066305,285.927134970999,277.329301017445,285.042326695113,93004.080367179,0.0,1.0
2023-10-20,313.95,316.55,310.8252,315.95,62300,280.591472943689,282.915211850055,277.798696276531,282.378964410125,69706.6264872748,0.0,1.0
2023-10-23,310.31,316.35,309.75,313.6,67252,277.338238474777,282.736462703412,276.837740864175,280.278661937063,75247.3522395217,0.0,1.0
2023-10-24,310.33,318.4622,305.77,312.26,95909,277.356113389441,284.624232441114,273.280632845969,279.081042654551,107311.281537208,0.0,1.0
2023-10-25,313.85,315.1,307.05,311.3,72782,280.502098370368,281.61928053689,274.424627384487,278.223046750663,81434.7943659201,0.0,1.0
2023-10-26,314.15,317.75,308.28,312.52,97511,280.770222090333,283.987706729917,275.523934636345,279.313416545188,109103.73764688,0.0,1.0
2023-10-27,308.54,317.34,307.57,314.2,74934,275.756308526982,283.621270979297,274.889375165761,280.814909376994,83842.6380288513,0.0,1.0
2023-10-30,311.08,315.44,309.91,312.15,68248,278.026422689355,281.923154086184,276.98074018149,278.982730623898,76361.7631541496,0.0,1.0
2023-10-31,310.45,313.09,307.01,310.02,78333,277.463362877427,279.822851613122,274.388877555159,277.079052212144,87645.7331079888,0.0,1.0
2023-11-01,310.25,313.47,305.08,310.08,90069,277.284613730784,280.162474991745,272.663948290049,277.132676956137,100776.984608063,0.0,1.0
2023-11-02,324.97,325.11,314.49,314.91,125343,290.440550923748,290.565675326399,281.074095639627,281.449468847578,140244.585614679,0.0,1.0
2023-11-03,333.8,340.0386,325.785,328.44,108032,298.33232574806,303.908047879312,291.168953696321,293.541848618013,120875.542097484,0.0,1.0
2023-11-06,324.84,335.04,323.46,332.46,118403,290.32436397843,299.44057045725,289.090994866589,297.134706465549,132479.513579017,0.0,1.0
2023-11-07,312.7,324.1699,312.5,322.72,116726,279.474290777167,289.725464962601,279.295541630524,288.429623024008,130603.14098481,0.0,1.0
2023-11-08,308.44,315.21,306.93,313.25,145897,275.66693395366,281.717592567544,274.317377896501,279.965850930437,163242.177923177,0.0,1.0
2023-11-09,291.86,309.44,291.81,305.01,182938,260.848629696911,276.560679686878,260.80394241025,272.601386088723,204686.851305442,0.0,1.0
2023-11-10,292.38,297.16,286.39,292.5,121358,261.313377478184,265.585482082965,255.95984053621,261.42062696617,135785.823069706,0.0,1.0
2023-11-13,298.59,302.0,288.69,292.92,153742,266.863538481466,269.911211431738,258.015455722611,261.796000174122,172019.842205563,0.0,1.0
2023-11-14,314.98,323.33,309.87,309.87,146362,281.512031048904,288.974807921271,276.944990352161,276.944990352161,163762.460127295,0.0,1.0
2023-11-15,330.27,332.405,317.555,318.22,151649,295.177403309802,297.085550450222,283.813426311939,284.407767224529,169678.0128438,0.0,1.0
2023-11-16,314.71,328.54,314.57,326.21,98121,281.270719700935,293.631223191335,281.145595298284,291.548795632938,109786.258387767,0.0,1.0
2023-11-17,338.78,339.83,326.55,327.5,147323,302.783179499484,303.721612519363,291.852669182232,292.701727628789,164837.710015807,0.0,1.0
2023-11-20,343.7,345.3725,335.11,337.23,141885,307.180408506915,308.675198245722,299.503132658575,301.397873612997,158753.205443772,0.0,1.0
2023-11-21,342.55,347.96,337.01,340.12,116287,306.152600913715,310.987765330423,301.201249551689,303.980798781996,130111.949828663,0.0,1.0
2023-11-22,339.98,347.99,338.135,344.03,78132,303.855674379345,311.014577702419,302.206713501559,307.475344598877,87420.8369294343,0.0,1.0
2023-11-24,348.57,349.48,342.3,342.3,47091,311.532950227685,312.346258844913,305.92916448041,305.92916448041,52689.4823099881,0.0,1.0
2023-11-27,340.73,348.69,339.31,344.05,96748,304.525983679259,311.640199715671,303.25686473809,307.493219513541,108250.027277542,0.0,1.0
2023-11-28,343.36,348.1899,340.07,341.3,91130,306.876534957621,311.193237474489,303.936111495335,305.035418747193,101964.123142622,0.0,1.0
2023-11-29,350.55,357.58,346.07,347.17,118152,313.302566779456,319.585599283977,309.298585894641,310.281706201181,132198.67307744,0.0,1.0
2023-11-30,347.09,355.59,346.01,352.37,81697,310.210206542523,317.807045274873,309.244961150648,314.929184013912,91409.6671610094,0.0,1.0
2023-12-01,362.51,365.78,344.01,346.08,115925,323.99176574874,326.914314296361,307.457469684213,309.307523351973,129706.912929973,0.0,1.0
2023-12-04,368.13,368.6715,360.7164,362.52,95974,329.014616769423,329.49858008396,322.388743401641,324.000703206072,107384.009157138,0.0,1.0
2023-12-05,358.22,374.98,356.63,365.83,118195,320.157596553236,335.136775041964,318.73654083742,326.959001583022,132246.78519524,0.0,1.0
2023-12-06,360.58,368.5,358.79,360.76,95473,322.26683648363,329.345302690714,320.66703162117,322.427710715609,106823.447040443,0.0,1.0
2023-12-07,363.15,366.6525,359.58,360.88,90163,324.563763017999,327.694107448594,321.373090750412,322.534960203595,100882.159935348,0.0,1.0
2023-12-08,364.83,374.67,362.02,362.02,78023,326.065255849805,334.859713864667,323.553830339463,323.553830339463,87298.8783052428,0.0,1.0
2023-12-11,380.65,382.96,369.55,372.76,175087,340.204313349308,342.268865993041,330.283735710592,333.152659514221,195902.473704293,0.0,1.0
2023-12-12,377.09,382.99,369.2701,381.28,163018,337.022578539053,342.295678365038,330.033576279865,340.767373161235,182398.633012882,0.0,1.0
2023-12-13,387.04,387.625,370.26,377.8,172551,345.915348584569,346.438189838502,330.918295181177,337.657138009638,193064.977640542,0.0,1.0
2023-12-14,387.8,388.24,366.69,371.57,166728,364.469510006168,364.88303910468,344.629511666224,349.21592530426,177400.623714466,20.0,1.0
2023-12-15,396.56,406.46,384.4301,389.86,150555,372.702498421986,382.006903138492,361.302347031001,366.40557805829,160192.354633483,0.0,1.0
2023-12-18,388.87,399.98,382.49,395.23,144085,365.475137586639,375.916747324052,359.478965658224,371.452512737849,153308.195791342,0.0,1.0
2023-12-19,394.63,402.19,393.0,393.0,128879,370.888609421697,377.993791205211,369.356672079485,369.356672079485,137128.82649403,0.0,1.0
2023-12-20,388.49,402.8,387.61,393.55,138069,365.117998819743,378.567092909965,364.29094062272,369.873583452624,146907.098481554,0.0,1.0
2023-12-21,393.78,396.75,388.61,392.26,80856,370.089746390482,372.881067805434,365.230779482973,368.661191322897,86031.7692952405,0.0,1.0
2023-12-22,394.57,398.095,389.1245,391.29,77818,370.832219090082,374.145151072474,365.714326576574,367.749547628452,82799.3002747727,0.0,1.0
2023-12-26,402.42,404.67,396.34,397.97,77900,378.209954143069,380.324591578639,372.49573387273,374.027671214943,82886.5492740085,0.0,1.0
2023-12-27,406.67,409.02,403.26,404.79,79748,382.204269299145,384.41289062074,378.999418785682,380.437372241869,84852.8437933714,0.0,1.0
2023-12-28,407.8,410.53,405.1768,406.32,77606,383.501246926294,386.068579942746,381.034350234443,382.10943269027,82523.1392430973,0.25,1.0
2023-12-29,403.65,409.14,402.94,406.1,60686,379.598524575279,384.761403058911,378.930829907997,381.902541384915,64531.0830104193,0.0,1.0
2024-01-02,405.6,407.31,392.3501,401.02,108698,381.432333872744,383.040443564367,368.971928841727,377.125233061262,115585.137611089,0.0,1.0
2024-01-03,381.44,400.73,380.84,400.73,126629,358.711906884663,376.852512704203,358.147657870059,376.852512704203,134652.251104479,0.0,1.0
2024-01-04,372.37,381.44,371.71,381.44,98240,350.18234261389,358.711906884663,349.561668697825,358.711906884663,104464.515620466,0.0,1.0
2024-01-05,372.74,383.46,370.01,370.17,97248,350.530296172896,360.611545233832,347.962963156445,348.113429560339,103409.662205406,0.0,1.0
2024-01-08,402.0,402.22,376.21,376.21,112568,378.046839785116,378.253731090471,353.793536307359,353.793536307359,119700.34196218,0.0,1.0
2024-01-09,398.0,400.675,391.99,400.44,91790,374.285179687752,376.800789877864,368.633285391462,376.579792347144,97605.8417019804,0.0,1.0
2024-01-10,395.64,401.03,391.7,397.9,129506,372.065800230307,377.134637211505,368.360565034403,374.191138185318,137711.538680212,0.0,1.0
2024-01-11,387.03,397.0,380.01,395.64,142323,363.96882687073,373.344764663411,357.367113399856,372.065800230307,151340.627612495,0.0,1.0
2024-01-12,385.44,392.13,382.39,391.34,85126,362.473566982028,368.76494349487,359.605301157787,368.02201562564,90519.6086798429,0.0,1.0
2024-01-16,383.18,387.6799,377.985,383.71,100241,360.348229027017,364.580002595049,355.462772975565,360.846648989918,106592.299575642,0.0,1.0
2024-01-17,384.06,384.74,375.0,379.91,63391,361.175794248437,361.815276464989,352.655634127907,357.273071897422,67407.4726149934,0.0,1.0
2024-01-18,383.0,383.52,376.06,383.33,71484,360.178954322635,360.667970135293,353.652474053708,360.489291280668,76013.2475021721,0.0,1.0
2024-01-19,380.51,383.24,373.7,383.24,77349,357.837320912026,360.404653928477,351.433094596263,360.404653928477,82249.8556466553,0.0,1.0
2024-01-22,395.69,396.49,379.94,381.68,71651,372.112820981524,372.865153000997,357.301284348152,358.937606490505,76190.8286718444,0.0,1.0
2024-01-23,388.85,402.08,387.7,399.43,70405,365.680382215031,378.122072987063,364.598904937039,375.62997317256,74865.8817412347,0.0,1.0
2024-01-24,391.97,394.74,388.0,393.24,56941,368.614477090975,371.2194267084,364.881029444341,369.808804171888,60548.798696508,0.0,1.0
2024-01-25,398.63,402.44,396.4401,398.15,61973,374.877641153087,378.460622395826,372.818226291282,374.426241941403,65899.627713224,0.0,1.0
2024-01-26,403.29,404.67,399.5601,400.58,56754,379.259975166516,380.557747900107,375.752321167226,376.711450450552,60349.9503208868,0.0,1.0
2024-01-29,400.25,403.17,393.62,401.89,54521,376.401113492519,379.147125363595,370.166161881138,377.943394132439,57975.4667767042,0.0,1.0
2024-01-30,397.77,399.31,395.4148,396.86,54282,374.068884232153,375.517123369639,371.854018766825,373.213106560003,57721.3236656161,0.0,1.0
2024-01-31,387.27,397.66,384.6,394.94,89264,364.194526476572,373.965438579476,361.683618361581,371.407509713268,94919.793590648,0.0,1.0
2024-02-01,393.28,395.365,382.31,388.81,81775,369.846420772862,371.807186098613,359.53006795584,365.642765614057,86956.2883231228,0.0,1.0
2024-02-02,391.56,397.2,385.35,388.71,60933,368.228906930995,373.532847668279,362.388929629837,365.548724111623,64793.7330038869,0.0,1.0
2024-02-05,382.14,387.165,377.0,383.93,89143,359.370197401702,364.095782899016,354.536464176589,361.053540295273,94791.1269946579,0.0,1.0
2024-02-06,383.36,388.365,380.31,383.58,87055,360.517503731398,365.224280928225,357.649237907158,360.724395036753,92570.830693604,0.0,1.0
2024-02-07,381.8,383.95,376.36,381.19,72241,359.050456293426,361.07234859576,353.934598561011,358.476803128578,76818.2112473338,0.0,1.0
2024-02-08,395.12,395.41,382.22,383.49,77080,371.576784417649,371.849504774708,359.445430603649,360.639757684563,81963.8117266441,0.0,1.0
2024-02-09,409.86,410.15,392.6001,396.58,82716,385.438501876437,385.711222233496,369.207032597812,372.949790353187,87956.9103630136,0.0,1.0
2024-02-12,424.89,429.15,409.94,409.94,95764,399.572939692284,403.579107695977,385.513735078384,385.513735078384,101831.635524005,0.0,1.0
2024-02-13,404.93,412.38,403.0,409.3,82851,380.802255806435,387.808347737777,378.987254809457,384.911869462806,88100.464003168,0.0,1.0
2024-02-14,402.19,407.78,397.36,407.16,103398,378.225518639741,383.482438625808,373.683314072174,382.899381310716,109949.328034659,0.0,1.0
2024-02-15,423.64,424.83,405.96,405.96,101280,398.397420911857,399.516514790823,381.770883281507,381.770883281507,107697.130924682,0.0,1.0
2024-02-16,423.11,426.25,419.25,419.75,78179,397.899000948956,400.851904125387,394.268998955,394.73920646717,83132.4446935302,0.0,1.0
2024-02-20,425.48,427.66,415.98,415.98,104823,400.127784556645,402.177889309708,391.193841825404,391.193841825404,111464.616458511,0.0,1.0
2024-02-21,421.44,434.42,420.33,430.22,138004,396.328507858307,408.535094874254,395.284647181288,404.585351772022,146747.974487854,0.0,1.0
2024-02-22,429.37,434.5,422.735,422.95,97363,403.785999001332,408.610328076201,397.546345314828,397.748534545062,103531.948639611,0.0,1.0
2024-02-23,430.33,433.6,425.79,425.79,61010,404.688797424699,407.763954554294,400.419313214191,400.419313214191,64875.6117467897,0.0,1.0
2024-02-26,433.63,437.01,426.34,431.25,102747,407.792167005025,410.970769787297,400.936541477578,405.553979247093,109257.080481026,0.0,1.0
2024-02-27,435.73,447.35,433.48,442.0,161226,409.767038556141,420.694661138984,407.651104751373,415.66344075876,171441.327314996,0.0,1.0
2024-02-28,417.41,432.1,417.11,429.13,132287,392.538635310212,406.353332017783,392.25651080291,403.56029939549,140668.743667392,0.0,1.0
2024-02-29,414.73,422.89,403.485,421.73,131182,390.018323044978,397.692109643601,379.443356096263,396.601228215366,139493.730538721,0.0,1.0
2024-03-01,411.54,417.04,408.74,416.68,106843,387.01839911733,392.190681751206,384.385237049175,391.852132342443,113612.604259339,0.0,1.0
2024-03-04,413.52,422.24,411.63,413.94,102047,388.880420865525,397.08083987778,387.103036469521,389.275395175749,108512.728272818,0.0,1.0
2024-03-05,406.8,413.83,404.83,410.0,108763,382.560831901953,389.171949523071,380.708214304001,385.570159979845,115654.256030423,0.0,1.0
2024-03-06,395.1,407.67,392.8321,407.67,120740,371.557976117163,383.37899297313,369.42520888346,383.37899297313,128390.122312857,0.0,1.0
2024-03-07,396.98,409.0814,394.445,406.68,112229,373.325956362924,384.706294738485,370.942004276219,382.447982099032,119339.862821348,0.0,1.0
2024-03-08,405.47,407.135,396.66,400.25,101041,381.31007991958,382.875870935108,373.025023555135,376.401113492519,107442.987813594,0.0,1.0
2024-03-11,407.29,408.33,399.58,407.69,81454,383.02163526388,383.999666889195,375.771035426211,383.397801273617,86614.9496676449,0.0,1.0
2024-03-12,423.98,424.02,406.53,406.7,123317,398.717162020133,398.754778621107,382.306919845381,382.466790399519,131130.401799359,0.0,1.0
2024-03-13,442.63,442.63,425.7259,427.18,95733,416.255902224094,416.255902224094,400.35903261113,401.726490098025,101798.671354785,0.0,1.0
2024-03-14,438.24,444.24,435.3,439.84,121796,412.127480267237,417.769970413284,409.362660095674,413.632144306183,129513.030786953,0.0,1.0
2024-03-15,426.91,442.425,424.07,437.36,146142,401.472578041453,416.063117144104,398.801799372324,411.299915045817,155401.600588417,0.0,1.0
2024-03-18,425.95,430.33,419.64,429.96,80962,400.569779618085,404.688797424699,394.635760814493,404.340843865693,86091.7764013045,0.0,1.0
2024-03-19,436.02,438.58,422.43,422.43,84048,410.0397589132,412.447221375513,397.259518732405,397.259518732405,89373.306279203,0.0,1.0
2024-03-20,439.66,441.5,429.43,434.86,65969,413.462869601801,415.193233246589,403.842423902792,408.948877484964,70148.8154617927,0.0,1.0
2024-03-21,456.19,459.0,440.76,440.76,66903,429.00792995416,431.650496172558,414.497326128577,414.497326128577,71141.9939796011,0.0,1.0
2024-03-22,447.21,455.16,444.91,454.34,68645,420.563003035577,428.039302479088,418.400048479592,427.268162159128,72994.3676177409,0.0,1.0
2024-03-25,441.27,450.1,440.675,449.24,62240,414.976937790991,423.280802455922,414.417390851508,422.472045534989,66183.5449126403,0.0,1.0
2024-03-26,441.93,448.935,441.93,446.8,64432,415.597611707056,422.185218952565,415.597611707056,420.177432875597,68514.4306846279,0.0,1.0
2024-03-27,458.05,459.94,443.63,445.53,98642,430.992205655519,432.770560133609,417.424019637502,419.211783398545,104834.768487933,0.25,1.0
2024-03-28,471.64,473.519,459.335,460.2,91944,443.779421188449,445.54742545529,432.201298514961,433.015201490383,97716.2664367563,0.0,1.0
2024-04-01,475.54,476.48,466.71,472.5,95027,447.449041540062,448.333514137631,439.140644692692,444.588619522395,100992.81791836,0.0,1.0
2024-04-02,448.72,457.64,441.8,456.5,93983,422.213344660506,430.606425054452,415.70212085713,429.533766797827,99883.2753472294,0.0,1.0
2024-04-03,429.13,453.15,429.13,444.0,99169,403.780559355863,426.38165700862,403.780559355863,417.772163106758,105394.853674701,0.0,1.0
2024-04-04,416.33,433.8,415.395,429.86,82940,391.736677176209,408.174694494846,390.856909220117,404.467437011421,88146.9931508805,0.0,1.0
2024-04-05,426.45,428.59,415.0,415.9,99880,401.258871524498,403.272458076409,390.485242543479,391.332078009236,106150.490425729,0.0,1.0
2024-04-08,440.57,443.02,427.75,427.75,92587,414.544779053929,416.850053377378,402.482078308369,402.482078308369,98399.6341314273,0.0,1.0
2024-04-09,423.39,442.0,421.155,438.83,105883,398.379630940924,415.890306516187,396.276656200961,412.907563820132,112530.360209726,0.0,1.0
2024-04-10,420.86,421.185,410.05,420.39,96632,395.999082353852,396.30488404982,385.827647481816,395.556846055068,102698.580204436,0.0,1.0
2024-04-11,421.32,427.84,412.89,423.71,94153,396.431909369683,402.566761854945,388.499883840426,398.680727995415,100063.947988122,0.0,1.0
2024-04-12,410.59,419.65,405.5,419.65,81029,386.33574876127,394.860559116556,381.546423738267,394.860559116556,86116.0201111973,0.0,1.0
2024-04-15,402.11,416.2,397.17,415.84,97749,378.356676817249,391.614356497821,373.708491038539,391.275622311519,103885.705733126,0.0,1.0
2024-04-16,414.38,416.54,398.82,403.53,113891,389.901867000402,391.934272118218,375.26102272576,379.692794996554,121041.104376018,0.0,1.0
2024-04-17,407.52,418.65,406.155,418.65,98635,383.447098894743,393.919630821271,382.162731771679,393.919630821271,104827.329026249,0.0,1.0
2024-04-18,401.81,412.33,401.2,410.36,92870,378.074398328663,387.972963995067,377.500432068539,386.119335253354,98700.4009395019,0.0,1.0
2024-04-19,408.43,411.69,400.04,400.04,76915,384.303343643453,387.370769886084,376.408955246008,376.408955246008,81743.7422015914,0.0,1.0
2024-04-22,417.21,419.35,408.84,411.15,84770,392.56469407606,394.578280627971,384.68912424452,386.86266860663,90091.8809910797,0.0,1.0
2024-04-23,444.1,448.1,418.595,420.0,112232,417.866255936287,421.629969117429,393.86787976503,395.189884019906,119277.951956952,0.0,1.0
2024-04-24,449.27,449.56,439.3275,443.59,102604,422.730855222913,423.003724428545,413.375675647037,417.386382505691,109045.503800976,0.0,1.0
2024-04-25,445.43,446.895,435.79,443.04,76908,419.117690569016,420.49615052161,410.047141802464,416.868871943284,81736.3027399076,0.0,1.0
2024-04-26,448.97,452.51,439.01,444.2,68601,422.448576734327,425.779462899638,413.076930913283,417.960348765815,72907.7872816924,0.0,1.0
2024-04-29,448.4,456.45,444.23,449.0,70377,421.912247606014,429.486720383062,417.988576614674,422.476804583186,74795.284988902,0.0,1.0
2024-04-30,437.99,447.18,433.97,444.11,86468,412.117184052092,420.764315085766,408.334652305045,417.875665219239,91896.4818395268,0.0,1.0
2024-05-01,422.97,438.57,421.585,438.57,105705,397.984441056904,412.662922463358,396.681255367934,412.662922463358,112341.185326909,0.0,1.0
2024-05-02,431.3,434.82,425.6,430.25,53462,405.822373756632,409.134441356037,400.459082473505,404.834399046583,56818.3572200673,0.0,1.0
2024-05-03,434.0,441.31,429.0,441.07,66610,408.362880153903,415.24106599244,403.658238677476,415.015243201572,70791.7918227654,0.0,1.0
2024-05-06,448.55,449.06,437.0,437.0,159765,422.053386850307,422.533260280903,411.18566503976,411.18566503976,169795.085130823,0.0,1.0
2024-05-07,434.43,457.3799,434.26,451.44,179427,408.767479320876,430.361689604848,408.607521510677,424.772669623682,190691.470220437,0.0,1.0
2024-05-08,423.47,430.01,414.72,430.01,104691,398.454905204547,404.608576255714,390.221782620799,404.608576255714,111263.526162995,0.0,1.0
2024-05-09,423.24,426.39,416.45,422.12,97262,398.238491696631,401.202415826781,391.849588571643,397.184652005912,103368.13175598,0.0,1.0
2024-05-10,423.01,433.05,420.7206,425.5,71786,398.022078188716,407.468998273382,395.867916949489,400.364989643976,76292.7423478311,0.0,1.0
2024-05-13,446.52,448.56,430.82,430.82,92909,420.143302410877,422.06279613326,405.370728174895,405.370728174895,98741.8493688833,0.0,1.0
2024-05-14,458.75,458.825,443.83,456.5,137817,431.650855462219,431.721425084365,417.61220529656,429.533766797827,146469.184411321,0.0,1.0
2024-05-15,455.87,459.44,446.3155,458.76,128085,428.940981971797,432.300095985966,419.950882574492,431.660264745172,136126.207110327,0.0,1.0
2024-05-16,434.45,460.22,434.45,457.57,153600,408.786297886782,433.034020056289,408.786297886782,430.540560073782,163243.044947857,0.0,1.0
2024-05-17,437.38,439.79,427.2105,435.83,107580,411.543217791968,413.810854983606,401.974447493062,410.084778934276,114333.898277933,0.0,1.0
2024-05-20,435.85,441.585,435.59,440.83,83001,410.103597500181,415.499821273644,409.858956143407,414.789420410703,88211.822745554,0.0,1.0
2024-05-21,444.86,446.265,436.4721,437.8,100535,418.581361440704,419.90336569558,410.688948992678,411.938407675988,106846.611483286,0.0,1.0
2024-05-22,436.44,442.52,430.2,442.52,74189,410.6587451944,416.379589229736,404.787352631818,416.379589229736,78846.603265863,0.0,1.0
2024-05-23,443.35,453.715,428.7868,436.81,115845,417.160559714823,426.913281495457,403.457632764921,411.006888663655,123117.776966045,0.0,1.0
2024-05-24,446.7,453.61,445.645,452.35,76017,420.312669504029,426.814484024452,419.319990152503,425.628914372392,80789.3655455811,0.0,1.0
2024-05-28,451.37,453.59,442.8,445.26,81243,424.706804643012,426.795665458546,416.643049152415,418.957732758818,86343.4550826742,0.0,1.0
2024-05-29,445.54,451.295,444.98,447.02,49167,419.221192681498,424.636235020866,418.694272836138,420.61376655852,52253.7160869224,0.0,1.0
2024-05-30,445.15,447.42,437.7801,442.29,95670,418.854230646336,420.990137876634,411.919683202912,416.16317572182,101676.185613031,0.0,1.0
2024-05-31,447.35,449.3115,442.51,445.76,79868,420.924272895964,422.769903747167,416.370179946783,419.428196906461,84882.1322519236,0.0,1.0
2024-06-03,433.12,450.1,432.22,449.15,94201,407.534863254052,423.511825708,406.688027788295,422.617943827478,100114.961439669,0.0,1.0
2024-06-04,432.24,433.465,424.11,426.59,88155,406.706846354201,407.859483515925,399.05709931353,401.390601485838,93689.3921053277,0.0,1.0
2024-06-05,435.06,438.32,425.5,435.13,65509,409.360264146906,412.427690389536,400.364989643976,409.426129127576,69621.6707779243,0.0,1.0
2024-06-06,428.17,435.0,426.43,432.0,61368,402.877268192389,409.303808449189,401.240052958592,406.481023563332,65220.6978018235,0.0,1.0
2024-06-07,429.44,431.54,424.64,424.64,67099,404.072247127401,406.048196547501,399.555791310031,399.555791310031,71311.4913603924,0.0,1.0
2024-06-10,424.09,432.01,420.53,424.7,91989,399.038280747624,406.490432846285,395.688576016408,399.612247007748,97764.0915475809,0.0,1.0
2024-06-11,418.46,426.67,417.425,420.55,65716,393.740854445167,401.465875749461,392.766993659546,395.707394582313,69841.6662877172,0.0,1.0
2024-06-12,425.0,438.755,424.73,427.77,69137,399.894525496334,412.836994197986,399.640474856607,402.500896874275,73477.4374906249,0.0,1.0
2024-06-13,418.03,424.25,416.4001,420.97,66201,393.336255278194,399.18882927487,391.802636249708,396.102584466333,70357.1147043821,0.0,1.0
2024-06-14,415.14,417.53,412.0,415.0,72783,390.616972504819,392.865791130551,387.662457657622,390.485242543479,77352.3342476555,0.0,1.0
2024-06-17,425.64,425.64,414.37,417.34,82970,400.496719605316,400.496719605316,389.892457717449,392.687014754447,88178.8765580971,0.0,1.0
2024-06-18,425.87,426.105,418.77,424.26,61071,400.713133113232,400.934251262624,394.032542216705,399.198238557822,64905.0520703814,0.0,1.0
2024-06-20,427.66,433.11,423.23,423.23,52669,402.397394761793,407.525453971099,398.229082413678,398.229082413678,55975.5724893144,0.0,1.0
2024-06-21,422.05,432.54,420.31,427.31,114467,397.118787025242,406.989124842786,395.481571791445,402.068069858443,121653.265794573,0.0,1.0
2024-06-24,435.27,438.82,425.0,425.82,110924,409.557859088916,412.898154537179,399.894525496334,400.666086698468,117887.835402318,0.0,1.0
2024-06-25,433.65,436.63,427.7961,435.98,65817,408.033555250553,410.837521570504,402.525455102782,410.225918178568,69949.0070920125,0.0,1.0
2024-06-26,429.27,443.94,429.27,432.07,115169,403.912289317203,417.715707409041,403.912289317203,406.546888544002,122399.337523436,0.0,1.0
2024-06-27,431.82,434.63,422.35,425.86,103996,406.311656470181,408.955664979933,397.401065513827,400.703723830279,110524.893895816,0.0,1.0
2024-06-28,440.39,442.99,434.0,434.0,506821,414.610644034599,417.058446379089,408.594699041795,408.594699041795,538333.743721674,0.25,1.0
2024-07-01,427.82,442.99,422.79,441.88,138530,402.77646116143,417.058446379089,398.040905087282,416.01342307048,147143.416546993,0.0,1.0
2024-07-02,425.63,433.8361,424.22,428.59,105831,400.714658417417,408.440393347848,399.387196376751,403.501387240375,112411.282152493,0.0,1.0
2024-07-03,431.13,434.275,425.97,428.33,128899,405.892701838454,408.853601212846,401.034755647081,403.256607005926,136913.587305933,0.0,1.0
2024-07-05,430.52,434.79,426.24,429.88,97422,405.318409749939,409.338454369543,401.288950505932,404.715873788218,103479.433529496,0.0,1.0
2024-07-08,432.36,440.1,429.375,431.95,88496,407.050700639885,414.337619926944,404.240435255923,406.664701039408,93998.4392603963,0.0,1.0
2024-07-09,435.0,437.46,431.0,432.36,102887,409.536161481983,411.852159084847,405.770311721229,407.050700639885,109284.232283769,0.0,1.0
2024-07-10,445.15,446.85,436.97,438.61,81155,419.092005249896,420.692491398216,411.390842489154,412.934840891063,86200.9959566247,0.0,1.0
2024-07-11,467.83,471.18,449.97,450.0,121464,440.44437339337,443.598272568002,423.629854211604,423.65809808481,129016.299339233,0.0,1.0
2024-07-12,468.58,472.42,466.88,470.42,113282,441.150470223512,444.765685993835,439.549984075191,442.882761113459,120325.564955435,0.0,1.0
2024-07-15,423.75,462.92,423.71,461.6,163831,398.944709029863,435.821792812045,398.907050532255,434.579062390996,174017.563533606,0.0,1.0
2024-07-16,425.24,440.61,422.0,427.6,140605,400.347488065744,414.81776577144,397.297149759533,402.569339424588,149347.434372265,0.0,1.0
2024-07-17,412.79,424.69,412.58,424.04,140736,388.626280685397,399.82968372364,388.428573572958,399.217733137517,149486.579594006,0.0,1.0
2024-07-18,400.53,418.425,398.0,412.1,130096,377.083951168687,393.931421535859,374.70205119501,387.976671601667,138185.013492367,0.0,1.0
2024-07-19,394.72,405.545,391.57,400.1,119151,371.614054391192,381.805385306232,368.648447704598,376.679122319406,126559.483324845,0.0,1.0
2024-07-22,400.06,400.88,393.2008,396.1,115402,376.641463821798,377.413463022753,370.183784652057,372.913272558652,122577.380757642,0.0,1.0
2024-07-23,412.06,414.52,402.0,402.51,107671,387.93901310406,390.255010706923,378.467900955764,378.94804680026,114365.688320445,0.0,1.0
2024-07-24,405.28,412.31,404.9,408.04,128256,381.555897759582,388.174378714107,381.19814203231,384.154334094502,136230.607324414,0.0,1.0
2024-07-25,409.68,411.295,399.215,402.59,129145,385.698332496411,387.218794337315,375.845928059839,379.023363795475,137174.88291317,0.0,1.0
2024-07-26,407.45,413.86,401.32,412.46,102391,383.598871254791,389.633645496399,377.827706496435,388.315598080135,108757.392360233,0.0,1.0
2024-07-29,389.06,407.12,385.0,407.12,142609,366.285376979725,383.288188649529,362.46303947256,383.288188649529,151476.037611709,0.0,1.0
2024-07-30,395.15,395.56,384.76,390.36,122869,372.018883240473,372.40488284095,362.237088486914,367.50927815197,130508.658396827,0.0,1.0
2024-07-31,398.59,406.47,393.9001,399.35,91360,375.257514034721,382.676238063406,370.842149336481,375.973025489264,97040.514947905,0.0,1.0
2024-08-01,385.95,401.84,382.89,398.59,112295,363.357428790739,378.317266965333,360.476553723762,375.257514034721,119277.195994691,0.0,1.0
2024-08-02,362.36,378.21,362.2,373.0,142018,341.148329826693,356.07050950368,340.997695836263,351.165490190298,150848.290847981,0.0,1.0
2024-08-05,359.45,361.75,343.1647,346.47,147091,338.408674125744,340.574037738178,323.076675848543,326.188491652098,156236.716114298,0.0,1.0
2024-08-06,379.06,380.58,358.51,362.05,157628,356.87075257784,358.301775486927,337.523699431967,340.856476470234,167428.877957622,0.0,1.0
2024-08-07,383.38,390.51,382.51,385.48,176800,360.937870319454,367.650497517998,360.11879799649,362.91494144385,187792.940485876,0.0,1.0
2024-08-08,380.91,387.73,376.86,379.68,125287,358.612458092189,365.033231934274,354.799535209426,357.454459290757,133077.00302406,0.0,1.0
2024-08-09,388.92,389.625,372.65,376.59,112702,366.153572238098,366.817303258431,350.835978336232,354.545340350575,119709.502141624,0.0,1.0
2024-08-12,389.01,394.84,382.51,394.76,140986,366.238303857715,371.727029884014,360.11879799649,371.651712888799,149752.123910304,0.0,1.0
2024-08-13,397.45,399.045,388.81,393.53,127632,374.184246852906,375.685879445007,366.050011369678,370.493714087367,135567.808710935,0.0,1.0
2024-08-14,390.96,399.01,382.29,398.23,149295,368.074155616083,375.6529282596,359.911676259649,374.918587556253,158577.754806781,0.0,1.0
2024-08-15,348.89,379.56,345.11,374.11,443924,328.466830757354,357.341483797934,324.908102733442,352.210513498907,471525.980272918,0.0,1.0
2024-08-16,353.24,353.49,345.71,347.37,282550,332.562192372174,332.797557982221,325.472980197555,327.035807848268,300118.186279888,0.0,1.0
2024-08-19,349.02,354.71,343.38,354.71,199676,328.589220874579,333.946142159251,323.279372711916,333.946142159251,212091.307604399,0.0,1.0
2024-08-20,351.49,356.0,348.6,350.07,165375,330.914633101844,335.160628707094,328.1938066497,329.577756436777,175657.565231062,0.0,1.0
2024-08-21,346.02,355.5,345.09,355.5,169896,325.764833554013,334.689897487,324.889273484638,334.689897487,180459.668646993,0.0,1.0
2024-08-22,346.54,349.58,343.11,345.0,102851,326.254394022911,329.116439841084,323.025177853065,324.804541865021,109245.993902222,0.0,1.0
2024-08-23,358.15,358.37,346.435,347.53,125494,337.184772953499,337.391894690341,326.155540466691,327.186441838698,133296.873717955,0.0,1.0
2024-08-26,351.0,362.3279,348.23,357.84,116112,330.453316506152,341.118108882363,327.84546554683,336.892919597041,123331.526615927,0.0,1.0
2024-08-27,344.13,347.64,342.2275,346.75,113468,323.985469542057,327.290002707119,322.194337249599,326.452101135351,120523.129926761,0.0,1.0
2024-08-28,340.49,346.17,338.53,344.25,160296,320.558546259771,325.906052920042,318.713279877002,324.09844503488,170262.766901153,0.0,1.0
2024-08-29,340.84,343.15,336.995,342.87,155732,320.888058113837,323.062836350672,317.268135031312,322.79922686742,165414.989862819,0.0,1.0
2024-08-30,338.97,343.23,336.365,343.23,168702,319.127523350685,323.138153345887,316.675013693994,323.138153345887,179191.428992354,0.0,1.0
2024-09-03,345.29,351.96,335.6,335.6,232644,325.077565972676,331.357120448733,315.954794927249,315.954794927249,247109.167683235,0.0,1.0
2024-09-04,350.99,356.87,343.87,343.87,153640,330.44390188175,335.979701030058,323.740689307608,323.740689307608,163192.915024038,0.0,1.0
2024-09-05,343.95,355.805,343.895,355.5,154765,323.816006302823,334.977043531257,323.764225868613,334.689897487,164387.864447379,0.0,1.0
2024-09-06,346.97,351.47,342.39,342.8,157195,326.659222872192,330.89580385304,322.347324896129,322.733324496606,166968.955201794,0.0,1.0
2024-09-09,346.21,349.395,343.85,347.45,148334,325.943711417649,328.942269289649,323.721860058804,327.111124843483,157557.002454931,0.0,1.0
2024-09-10,338.43,344.665,335.08,342.86,164163,318.619133632983,324.489151947558,315.465234458351,322.789812243018,174370.206385649,0.0,1.0
2024-09-11,335.76,337.45,328.0,336.63,126693,316.10542891768,317.696500441598,308.799680381817,316.924501240644,134570.42425892,0.0,1.0
2024-09-12,332.23,338.495,330.725,337.32,99338,312.782066503814,318.680328691595,311.365165531331,317.574110324374,105514.565169604,0.0,1.0
2024-09-13,349.52,350.69,336.76,336.76,148208,329.059952094673,330.161463149693,317.046891357868,317.046891357868,157423.168119517,0.0,1.0
2024-09-16,351.55,359.88,349.4,349.64,191480,330.971120848256,338.813502975025,328.94697660185,329.172927587496,203385.702738888,0.0,1.0
2024-09-17,360.58,364.09,354.68,354.68,147651,339.472526683157,342.777059848219,333.917898286045,333.917898286045,156831.535382806,0.0,1.0
2024-09-18,359.04,373.68,358.7,360.76,158928,338.022674525267,351.805684649626,337.702577295603,339.641989922391,168809.708402371,0.0,1.0
2024-09-19,367.51,372.145,362.63,362.63,201481,345.996861393663,350.360539803937,341.402524685544,341.402524685544,214008.53756807,0.0,1.0
2024-09-20,368.16,376.31,367.115,369.92,632989,346.608811979786,354.281730867322,345.624983729789,348.265785874518,672346.524916368,0.0,1.0
2024-09-23,375.9,379.555,363.555,366.31,238079,353.895731266845,357.336776485733,342.273377442718,344.867106465437,252882.101119552,0.0,1.0
2024-09-24,379.22,380.24,374.093,379.99,168271,357.02138656827,357.981678257263,352.194508637424,357.746312647215,178733.630591057,0.0,1.0
2024-09-25,375.71,380.515,374.49,377.27,120338,353.716853403209,358.240580428314,352.568269226179,355.185534809903,127820.287738627,0.0,1.0
2024-09-26,395.75,395.99,380.59,380.59,126752,372.583760704586,372.809711690231,358.311190111329,358.311190111329,134633.092717566,0.0,1.0
2024-09-27,394.33,397.83,390.2601,395.39,133291,371.246884039518,374.542002580178,367.415226054195,372.244834226118,141578.669854654,0.0,1.0
2024-09-30,383.69,397.93,383.69,395.45,178309,361.46508928596,374.880249627465,361.46508928596,372.543901478102,189272.442174563,0.25,1.0
2024-10-01,379.24,381.14,370.86,379.62,121952,357.27285167924,359.062795825929,349.378255916472,357.630840508577,129450.296216524,0.0,1.0
2024-10-02,365.12,380.85,365.07,380.33,184032,343.970740441736,358.789593824592,343.923636648402,358.299714373919,195347.324466343,0.0,1.0
2024-10-03,362.88,368.36,360.1905,361.63,168198,341.860490500376,347.023066249775,339.326777456943,340.682895667027,178539.760914351,0.0,1.0
2024-10-04,366.78,375.92,366.78,369.28,130868,345.534586380423,354.145159801866,345.534586380423,347.889776047119,138914.502142352,0.0,1.0
2024-10-07,370.02,372.385,363.14,366.78,135886,348.586912188462,350.814921613157,342.105430225712,345.534586380423,144241.037061128,0.0,1.0
2024-10-08,365.62,369.76,362.52,369.76,109659,344.441778375075,348.341972463125,341.521343188371,348.341972463125,116401.453299723,0.0,1.0
2024-10-09,360.93,371.14,359.75,366.62,153247,340.023442560352,349.642037159142,338.911793037671,345.383854241754,162669.489178478,0.0,1.0
2024-10-10,360.1,364.61,358.88,361.68,106358,339.241519591009,343.49028174973,338.092187033661,340.729999460361,112897.489217045,0.0,1.0
2024-10-11,364.53,365.72,357.39,357.39,127803,343.414915680395,344.535985961743,336.688493992309,336.688493992309,135661.048669645,0.0,1.0
2024-10-14,357.11,363.95,356.26,363.95,122034,336.424712749639,342.868511677722,335.623948262962,342.868511677722,129537.338038633,0.0,1.0
2024-10-15,376.53,380.875,358.22,358.22,153030,354.71982608054,358.813145721259,337.470416961653,337.470416961653,162439.146795582,0.0,1.0
2024-10-16,385.7,387.99,377.15,377.15,116852,363.358661777984,365.516015512678,355.303913117881,355.303913117881,124036.719475641,0.0,1.0
2024-10-17,387.36,389.74,383.21,385.91,144042,364.922507716671,367.164648279366,361.012892869954,363.556497709987,152898.513904,0.0,1.0
2024-10-18,391.61,394.0,388.22,391.13,101500,368.926330150055,371.177891471418,365.732692962015,368.47413373405,107740.791999945,0.0,1.0
2024-10-21,393.4,398.905,388.37,391.26,165775,370.61264595141,375.798773597477,365.874004342016,368.596603596718,175967.781219614,0.0,1.0
2024-10-22,382.82,392.77,382.66,391.0,122408,360.645483281949,370.019138155403,360.494751143281,368.351663871381,129934.333666298,0.0,1.0
2024-10-23,376.59,388.49,375.98,383.36,113877,354.776350632541,365.987053446018,354.201684353867,361.154204249956,120878.799710125,0.0,1.0
2024-10-24,382.42,388.3,377.5,378.24,107358,360.268652935278,365.808059031349,355.633639671219,356.330775812561,113958.974852513,0.0,1.0
2024-10-25,379.14,387.06,375.25,385.99,84285,357.178644092572,364.639884956667,353.513968971191,363.631863779321,89467.3167853726,0.0,1.0
2024-10-28,382.53,388.3,380.0,380.0,77806,360.372281280613,365.808059031349,357.988829337915,357.988829337915,82589.9513531791,0.0,1.0
2024-10-29,377.82,382.69,377.1001,380.13,80109,355.935103948556,360.523013419281,355.256903532134,358.111299200584,85034.5527716606,0.0,1.0
2024-10-30,377.07,386.59,376.06,376.06,90592,355.228547048547,364.197109299328,354.277050423201,354.277050423201,96162.1066882657,0.0,1.0
2024-10-31,371.52,378.9,370.01,377.61,115508,350.00002598848,356.952545884569,348.577491429795,355.737268016553,122610.082781572,0.0,1.0
2024-11-01,370.07,376.945,370.07,372.63,128569,348.634015981796,355.110787565212,348.634015981796,351.045730200493,136474.146666412,0.0,1.0
2024-11-04,380.95,386.035,369.18,371.18,120760,358.88380141126,363.674257193322,347.795568460452,349.679720193809,128185.005339047,0.0,1.0
2024-11-05,388.78,389.23,374.6701,378.75,100565,366.260255447355,366.68418958736,352.967659176104,356.811234504567,106748.302930782,0.0,1.0
2024-11-06,398.56,400.0,385.2,397.715,142031,375.473757423473,376.83034667149,362.887623844645,374.677703316129,150763.866291075,0.0,1.0
2024-11-07,399.96,408.41,393.26,395.15,150523,376.792663636823,384.753204710258,370.480755330075,372.261278718098,159778.002307464,0.0,1.0
2024-11-08,402.68,407.9999,395.925,398.47,151813,379.355109994189,384.366859397333,372.991387514774,375.388970595471,161147.318777218,0.0,1.0
2024-11-11,388.07,409.92,386.98,405.84,134170,365.591381582013,386.175739268943,364.564518887333,382.332069732894,142419.527710666,0.0,1.0
2024-11-12,384.19,395.62,380.98,383.54,122221,361.936127219299,372.704054375437,358.912063687261,361.323777905958,129735.835852465,0.0,1.0
2024-11-13,388.51,402.62,386.0,386.0,199478,366.005894963351,379.298585442188,363.641284537988,363.641284537988,211743.031591773,0.0,1.0
2024-11-14,433.06,438.08,393.75,400.1,254910,407.975374823889,412.704595674616,370.942372504748,376.924554258158,270583.303337003,0.0,1.0
2024-11-15,426.92,434.305,424.04,434.2,214845,402.191029002481,409.148259277904,399.477850506446,409.049341311902,228054.881352001,0.0,1.0
2024-11-18,431.67,439.14,420.7963,429.64,115601,406.665889369205,413.703196093295,396.422039017701,404.753475359847,122708.800945671,0.0,1.0
2024-11-19,426.79,430.8991,421.52,426.5,76214,402.068559139813,405.939643083582,397.103819322416,401.795357138476,80900.066221515,0.0,1.0
2024-11-20,419.12,426.2099,417.0,422.52,119364,394.842837242387,401.522060929553,392.845636405028,398.045895189095,126703.171391935,0.0,1.0
2024-11-21,434.02,434.33,415.14,417.24,103949,408.8797676559,409.171811174571,391.093375293006,393.071734613031,110340.370321204,0.0,1.0
2024-11-22,446.15,454.67,438.4131,448.35,195421,420.307147918713,428.333634302816,413.018401145806,422.379714825406,207436.584368681,0.0,1.0
2024-11-25,465.97,470.185,446.1,453.855,181643,438.979091596285,442.949941374336,420.260044125379,427.565842471473,192811.435283211,0.0,1.0
2024-11-26,450.09,459.0,443.64,458.39,128569,424.018926833427,432.412822805535,417.942537493349,431.838156526861,136474.146666413,0.0,1.0
2024-11-27,447.41,454.6499,445.16,449.77,109853,421.494163510728,428.314698577896,419.374492810701,423.71746255609,116607.381513004,0.0,1.0
2024-11-29,443.12,453.79,441.28,447.53,70489,417.452658042676,427.504607540139,415.719238447988,421.60721261473,74823.0609584641,0.0,1.0
2024-12-02,452.7,459.8099,440.095,444.93,170489,426.477744845459,433.175810049958,414.602878545973,419.157815361365,180971.624505207,0.0,1.0
2024-12-03,442.24,459.0199,440.6201,451.63,119841,416.623631279999,432.431570115282,415.097562583566,425.469723668112,127209.500040053,0.0,1.0
2024-12-04,444.56,455.0799,438.7,443.0,133017,418.809247290694,428.719791200567,413.288682711957,417.339608938675,141195.634772972,0.0,1.0
2024-12-05,441.7,454.38,439.5,444.93,112942,416.114910311993,428.060432301479,414.0423434053,419.157815361365,119886.310640963,0.0,1.0
2024-12-06,444.1,450.1,443.11,446.57,100623,418.375892392022,424.028347592094,417.44323728401,420.702819782718,106809.86909764,0.0,1.0
2024-12-09,437.14,449.2299,435.79,444.3,159656,411.819044359938,423.208647380497,410.547241939921,418.564307565357,169472.550616189,0.0,1.0
2024-12-10,465.4,470.56,434.7,440.63,187708,438.442108352278,443.303219824341,409.520379245242,415.106889134647,199249.345662321,0.0,1.0
2024-12-11,456.53,471.78,449.4,464.035,189203,430.085895414838,444.452552381689,423.368894485419,437.156174794262,200836.266687345,0.0,1.0
2024-12-12,453.48,460.66,447.45,455.34,140588,427.212564021468,433.976668744221,421.531846545395,428.96482513349,149232.142519096,0.0,1.0
2024-12-13,423.87,432.3607,415.435,430.0,168498,422.869594276079,431.340254771325,414.454502319303,428.98512642724,168896.62493296,25.0,1.0
2024-12-16,426.36,428.85,415.94,415.94,156208,425.353717450042,427.837840624004,414.958310432898,414.958310432898,156577.549807878,0.0,1.0
2024-12-17,436.85,437.62,420.3634,426.54,155688,435.818959255208,436.587141923462,419.371270452057,425.533292619244,156056.319615442,0.0,1.0
2024-12-18,434.53,453.51,433.56,439.64,183492,433.504434852159,452.439638804692,432.536724218126,438.602374377841,183926.097058711,0.0,1.0
2024-12-19,431.78,444.625,430.565,435.66,140203,430.760925322683,443.57560892491,429.548792930568,434.631767858817,140534.68590414,0.0,1.0
2024-12-20,434.34,442.43,427.22,427.22,225674,433.314883284668,441.385789500474,426.211687702896,426.211687702896,226207.889322846,0.0,1.0
2024-12-23,444.08,445.705,430.62,433.71,186151,443.031895218159,444.653059940123,429.603663121158,432.686370192461,186591.38760042,0.0,1.0
2024-12-24,455.0,455.0,438.965,444.1,71865,453.926122149754,453.926122149754,437.928967493333,443.051848014738,72035.0149604575,0.0,1.0
2024-12-26,453.9,458.622,445.61,453.5,117720,452.828718337963,457.539573610031,444.558284156377,452.429662406403,117998.496641551,0.0,1.0
2024-12-27,455.28,455.33,445.985,450.51,91547,454.205461301846,454.255343293291,444.932399092215,449.44671931799,91763.5777441732,0.0,1.0
2024-12-30,440.07,449.05,436.3801,448.35,119441,439.031359504268,447.990165167795,435.350168299608,447.291817287565,119723.568105364,0.0,1.0
2024-12-31,431.74,440.96,429.75,438.9,89094,430.970429686752,440.17399516994,428.983976833005,438.117667090182,89253.0923477937,0.25,1.0
2025-01-02,450.71,453.5,433.665,435.5,133498,449.906615935785,452.691642801088,432.89199840206,434.723727541067,133736.383171098,0.0,1.0
2025-01-03,457.19,457.86,436.8301,449.07,111792,456.375065429393,457.043871164071,436.051456657031,448.269539212094,111991.623451013,0.0,1.0
2025-01-06,445.98,460.0,442.49,459.09,123891,445.185047092457,459.180056644985,441.701267967042,458.271678706839,124112.228253985,0.0,1.0
2025-01-07,451.24,453.7201,438.0911,449.24,102466,450.435671218441,452.911350476018,437.310208942747,448.43923618955,102648.970306744,0.0,1.0
2025-01-08,449.93,450.43,439.2401,446.63,141867,449.128006274518,449.62711503174,438.457160866845,445.833888476847,142120.327430629,0.0,1.0
2025-01-10,446.43,450.215,441.1101,445.79,147746,445.634244973958,449.412498266135,440.323827618859,444.995385764713,148009.825375638,0.0,1.0
2025-01-13,437.86,449.165,432.66,447.92,179174,437.079520875159,448.364369875967,431.888789800042,447.121589070482,179493.945364711,0.0,1.0
2025-01-14,436.03,450.0,432.39,446.01,98285,435.252782823723,449.197881500529,431.619271071141,445.214993617891,98460.5044268179,0.0,1.0
2025-01-15,452.98,452.98,434.89,437.63,93388,452.172569693577,452.172569693577,434.114814857255,436.849930846836,93554.7600082582,0.0,1.0
2025-01-16,450.8,456.95,444.98,456.95,89269,449.996455512085,456.135493225926,444.186829578012,456.135493225926,89428.4048397783,0.0,1.0
2025-01-17,466.98,467.15,447.64,455.89,106852,466.147614895815,466.317311873271,446.842088166437,455.077382660613,107042.802248709,0.0,1.0
2025-01-21,483.43,483.84,465.82,468.04,131883,482.568293008446,482.977562189368,464.989682579058,467.205725461128,132118.499316498,0.0,1.0
2025-01-22,471.45,484.08,468.805,484.08,107126,470.609647185387,483.217134392835,467.969361859679,483.217134392835,107317.291521873,0.0,1.0
2025-01-23,475.45,477.31,458.2001,467.86,68399,474.60251724317,476.459201820039,457.383364940734,467.026046308527,68521.1379385451,0.0,1.0
2025-01-24,466.04,474.83,466.04,473.01,76531,465.209290432237,473.983622384213,465.209290432237,472.166866507922,76667.658994646,0.0,1.0
2025-01-27,476.85,477.49,463.715,467.11,103536,476.000021763394,476.638880972639,462.88843471115,466.277383172693,103720.88097202,0.0,1.0
2025-01-28,475.94,492.9899,471.46,475.19,99052,475.091643825248,492.111152624794,470.619629360532,474.342980689414,99228.874034544,0.0,1.0
2025-01-29,458.94,480.935,456.45,479.86,103132,458.121946079673,480.077740309904,455.636384468703,479.004656481875,103316.159561953,0.0,1.0
2025-01-30,471.19,473.74,458.95,458.95,199456,470.350110631631,472.895565293468,458.131928254817,458.131928254817,199812.162292877,0.0,1.0
2025-01-31,468.11,475.04,463.31,471.64,98328,467.275600687139,474.193248062247,462.4841566178,470.799308513132,98503.5812105626,0.0,1.0
2025-02-03,461.39,465.785,451.0,461.62,113316,460.567578990064,464.954744966053,450.196099014974,460.797169018387,113518.344809781,0.0,1.0
2025-02-04,467.65,469.425,459.9701,461.01,121348,466.816420630494,468.588256718635,459.150209941303,460.188256334575,121564.687299033,0.0,1.0
2025-02-05,474.74,479.05,464.1601,469.51,118550,473.893782807913,478.196100295174,463.33274132683,468.673105207363,118761.690998619,0.0,1.0
2025-02-06,472.24,485.3,472.24,479.53,85389,471.398239021799,484.434959760459,471.398239021799,478.675244702108,85541.4764460656,0.0,1.0
2025-02-07,473.51,476.0775,461.5601,472.33,78215,472.665975265145,475.228898733484,460.737375789272,471.488078598099,78354.666060371,0.0,1.0
2025-02-10,489.62,491.0,471.605,476.47,120356,488.747259422864,490.124799592799,470.764370900126,475.620699107904,120570.915915899,0.0,1.0
2025-02-11,500.89,501.41,481.67,487.83,134897,499.997170810666,500.516243918178,480.811430183022,486.960450072006,135137.881321305,0.0,1.0
2025-02-12,494.78,494.78,483.29,494.46,122359,493.898061797404,493.898061797404,482.428542556423,493.578632192781,122577.492609869,0.0,1.0
2025-02-13,498.51,499.06,486.9201,494.02,86929,497.621413126286,498.170432759231,486.052171955612,493.139416486425,87084.2263755287,0.0,1.0
2025-02-14,493.15,503.14,484.13,503.14,100771,492.270967248857,502.243160218169,483.267045268558,502.243160218169,100950.943598666,0.0,1.0
2025-02-18,503.42,509.355,493.48,493.48,117012,502.522661122214,508.447082070449,492.600379028624,492.600379028624,117220.944640492,0.0,1.0
2025-02-19,508.77,509.41,494.0,501.11,145173,507.863124824498,508.501984033743,493.119452136136,500.216778663844,145432.230850633,0.0,1.0
2025-02-20,503.47,508.67,495.0,508.67,91793,502.572571997936,507.763303073053,494.117669650582,507.763303073053,91956.9118670284,0.0,1.0
2025-02-21,482.5,510.0,481.61,510.0,131617,481.639950720011,509.090932367266,480.751537132155,509.090932367266,131852.024328682,0.0,1.0
2025-02-24,480.15,483.31,468.97,478.79,103815,479.294139561064,482.448506906712,468.134067749562,477.936563741418,104000.379173527,0.0,1.0
2025-02-25,455.54,476.0,453.94,464.4,172998,454.728006530557,475.151536876115,453.130858507444,463.572213708546,173306.917076163,0.0,1.0
2025-02-26,436.61,470.32,435.62,454.0,225696,435.831748982102,469.481661394064,434.843513642801,453.190751558311,226099.018233861,0.0,1.0
2025-02-27,398.81,439.34,397.805,439.34,244098,398.099126936057,438.556882796538,397.09591833404,438.556882796538,244533.87810528,0.0,1.0
2025-02-28,389.09,406.53,383.995,402.0,369591,388.396452695646,405.805366147578,383.310534459546,401.283440807139,370250.967000173,0.0,1.0
2025-03-03,366.87,400.47,366.26,391.3,229192,366.216059524664,399.756168010037,365.607146840853,390.602513402571,229601.260930877,0.0,1.0
2025-03-04,367.45,379.35,354.71,356.37,240815,366.795025683043,378.673814104946,354.077734549006,355.734775622985,241245.015755651,0.0,1.0
2025-03-05,361.74,369.8399,347.985,368.56,199806,361.095203675558,369.180665720816,347.364721764359,367.903047124077,200162.787276846,0.0,1.0
2025-03-06,360.48,369.05,356.22,356.98,228590,359.837449607357,368.392173706156,355.585042995819,356.343688306797,228998.18595845,0.0,1.0
2025-03-07,371.32,377.24,355.56,357.96,173063,370.658127463947,376.567575149465,354.926219436284,357.321941470954,173372.033144614,0.0,1.0
2025-03-10,376.35,384.98,365.0,369.82,203210,375.679161561609,384.293778711275,364.349392772651,369.160801192279,203572.86569236,0.0,1.0
2025-03-11,366.0,381.5099,363.44,370.01,153848,365.347610287097,380.829864114397,362.792173450116,369.350462520024,154122.72152472,0.0,1.0
2025-03-12,363.39,372.8,360.93,369.88,129668,362.742262574394,372.135489385327,360.286647488857,369.220694243146,129899.544060809,0.0,1.0
2025-03-13,362.71,368.73,355.96,365.0,129763,362.063474664571,368.072744101533,355.325506442063,364.349392772651,129994.713699315,0.0,1.0
2025-03-14,357.2,367.09,353.605,367.09,144203,356.563296159975,366.435667377842,352.974704195543,366.435667377842,144460.498752205,0.0,1.0
2025-03-17,360.58,371.9928,353.165,361.73,166874,359.937271358801,371.329728207666,352.535488489187,361.085221500414,167171.981642375,0.0,1.0
2025-03-18,362.86,366.51,355.0,362.0,125152,362.213207291737,365.856701219464,354.367217628195,361.354740229314,125375.479981942,0.0,1.0
2025-03-19,371.23,373.95,359.15,359.15,163464,370.568287887647,373.283439526939,358.509820313144,358.509820313144,163755.892512849,0.0,1.0
2025-03-20,359.62,367.65,359.015,365.45,159219,358.978982544934,366.994669185932,358.375060948694,364.798590654152,159503.31235014,0.0,1.0
2025-03-21,353.25,361.1775,353.21,356.55,752438,352.620336977915,360.533706323683,352.580408277337,355.914454775586,753781.604821753,0.0,1.0
2025-03-24,374.18,375.3,355.83,360.39,170471,373.513029555262,374.631033171441,355.195738165185,359.747610031057,170775.404691907,0.0,1.0
2025-03-25,367.49,376.6699,360.285,375.11,146298,366.834954383621,375.99849134448,359.64279719204,374.441371843696,146559.239727675,0.0,1.0
2025-03-26,366.41,370.09,363.4301,369.05,116633,365.756879468019,369.430319921179,362.782291096723,368.392173706156,116841.267872138,0.0,1.0
2025-03-27,367.76,372.5,363.7227,364.63,121271,367.104473112521,371.836024130993,363.07436954145,363.980052292306,121487.54980256,0.0,1.0
2025-03-28,358.83,369.5599,351.695,365.04,115653,358.190390708522,368.901164816772,351.068108742952,364.389321473229,115859.517917024,0.0,1.0
2025-03-31,358.13,362.03,346.7401,356.78,138855,357.741192827021,361.636958755665,346.363658378132,356.392658467106,139005.913065329,0.25,1.0
2025-04-01,361.48,366.6639,355.055,362.03,160984,361.087555868292,366.265827918933,354.669531229436,361.636958755665,161158.963731295,0.0,1.0
2025-04-02,364.04,365.63,354.2641,357.03,105688,363.644776580428,365.233050382106,353.879489877394,356.642387052275,105802.865867621,0.0,1.0
2025-04-03,320.66,349.29,317.715,338.45,188116,320.311872481815,348.910790055427,317.370069748519,338.082558602477,188320.451854074,0.0,1.0
2025-04-04,317.25,322.8461,287.43,306.33,226249,316.905574580103,322.495599121972,287.117948941085,305.997429979899,226494.896295543,0.0,1.0
2025-04-07,306.48,319.8,294.24,303.19,281885,306.147267131001,319.452806148832,293.920555601102,302.86083895017,282191.363684565,0.0,1.0
2025-04-08,294.77,328.34,294.34,314.41,435046,294.449980201661,327.983534618223,294.02044703517,314.068657852578,435518.825072336,0.0,1.0
2025-04-09,328.05,334.5,282.24,293.66,237954,327.693849459426,334.136846956799,281.933583512966,293.341185283509,238212.617749071,0.0,1.0
2025-04-10,316.8,316.8,306.27,314.93,163857,316.456063126798,316.456063126798,305.937495119459,314.58809330973,164035.086220486,0.0,1.0
2025-04-11,311.02,317.4398,303.565,316.8,181851,310.682338237679,317.095168521964,303.235431827925,316.456063126798,182048.642806116,0.0,1.0
2025-04-14,318.32,324.0,312.2,321.3,168680,317.974412924629,323.64824637968,311.861057159679,320.951177659849,168863.328046233,0.0,1.0
2025-04-15,316.14,322.8793,313.765,319.48,118850,315.796779661951,322.528763078082,313.42435810284,319.133153559815,118979.17084595,0.0,1.0
2025-04-16,314.06,317.75,305.32,312.9,127670,313.719037833341,317.405031750442,304.988526495815,312.560297198154,127808.756768215,0.0,1.0
2025-04-17,321.78,325.32,315.0,316.0,118835,321.430656543375,324.966813309375,314.658017313578,315.656931654256,118964.154543361,0.0,1.0
2025-04-21,314.94,320.275,310.92,318.12,115374,314.598082453137,319.927290460654,310.582446803612,317.774630056493,115499.392992685,0.0,1.0
2025-04-22,321.55,324.63,317.26,317.26,97062,321.200906245019,324.277562414307,316.91556372351,316.91556372351,97167.4907921714,0.0,1.0
2025-04-23,322.44,338.29,321.44,337.05,93833,322.089940008222,337.922732307969,321.091025667544,336.684078525528,93934.9813882037,0.0,1.0
2025-04-24,329.29,330.5475,316.79,322.2,106513,328.932503241867,330.188638025269,316.446073983391,321.85020056646,106628.76251001,0.0,1.0
2025-04-25,335.66,337.11,324.0591,332.13,88501,335.295587591986,336.744013385969,323.707282217214,331.769419969392,88597.1863612739,0.0,1.0
2025-04-28,339.88,340.46,332.0,336.62,92014,339.511006109647,340.09037642724,331.639561105104,336.254545359037,92114.0044275913,0.0,1.0
2025-04-29,343.15,345.39,333.2783,339.43,110543,342.777456003664,345.015024126783,332.916473306793,339.061494656342,110663.142472224,0.0,1.0
2025-04-30,346.66,348.335,330.0,335.11,114612,346.283645339444,347.95682686008,329.641732423748,334.746184704613,114736.56482117,0.0,1.0
2025-05-01,351.84,357.605,346.0,350.16,98418,351.458021624156,357.216762798165,345.624361874597,349.779845531817,98524.9645462069,0.0,1.0
2025-05-02,363.44,364.68,352.9901,356.26,116739,363.045427976021,364.284081758462,352.60687300737,355.873223009953,116865.876528274,0.0,1.0
2025-05-05,353.61,362.23,353.48,358.33,94103,353.226100007156,361.836741623801,353.096241142868,357.940975695157,94205.2748348037,0.0,1.0
2025-05-06,345.9,351.125,343.12,348.75,129352,345.524470440529,350.743797870571,342.747488573444,348.371376311461,129492.584831849,0.0,1.0
2025-05-07,353.21,358.6785,348.08,350.28,146685,352.826534270885,358.289097342883,347.702103703207,349.899715252699,146844.423016728,0.0,1.0
2025-05-08,362.21,367.01,357.0,359.66,98239,361.816763336987,366.611552172242,356.612419622055,359.269531768258,98345.7700019796,0.0,1.0
2025-05-09,360.17,364.3941,359.72,362.96,89560,359.778978082004,363.998492148462,359.329466628699,362.565949092496,89657.3373240494,0.0,1.0
2025-05-12,395.73,402.6403,378.92,378.92,157490,395.300372036515,402.203169804902,378.508621969717,378.508621969717,157661.166314923,0.0,1.0
2025-05-13,393.87,400.5999,387.95,396.79,108838,393.442391362854,400.164984984183,387.52881846604,396.359221237634,108956.289411287,0.0,1.0
2025-05-14,387.0,393.6,377.48,391.16,144832,386.579849842396,393.172684490871,377.070185319141,390.735333499616,144989.409103581,0.0,1.0
2025-05-15,410.44,412.175,389.045,391.17,171723,409.994401987889,411.727518368965,388.622629669082,390.745322643023,171909.635298099,0.0,1.0
2025-05-16,420.13,420.6,408.38,412.18,161457,419.673881949059,420.143371689177,407.936638446092,411.732512940668,161632.477806264,0.0,1.0
2025-05-19,406.16,415.52,402.04,406.05,177512,405.719048609787,415.068886838533,401.603521526193,405.609168032312,177704.92701057,0.0,1.0
2025-05-20,419.51,435.17,407.04,407.04,193120,419.054555057838,434.697553632856,406.598093229583,406.598093229583,193329.890397727,0.0,1.0
2025-05-21,404.35,413.08,401.401,409.64,152255,403.911013653159,412.631535847278,400.9652152625,409.195270515346,152420.476711402,0.0,1.0
2025-05-22,422.75,425.23,404.47,404.47,205087,422.291037521635,424.768345086517,404.030883374041,404.030883374041,205309.896603141,0.0,1.0
2025-05-23,408.08,417.6899,407.37,410.89,141507,407.636964143888,417.23643106637,406.927734962007,410.443913441194,141660.795363044,0.0,1.0
2025-05-27,418.4,420.45,407.72,413.52,103925,417.945760139686,419.993534538076,407.277354981244,413.071058157177,104037.949770007,0.0,1.0
2025-05-28,410.37,421.65,408.48,421.21,140192,409.924477984041,421.192231746889,408.03652988016,420.752709436991,140344.366169419,0.0,1.0
2025-05-29,402.46,420.26,400.585,414.55,116703,402.023065549278,419.803740813347,400.150101160507,414.099939928075,116829.83740206,0.0,1.0
2025-05-30,396.02,403.76,394.8,397.94,199795,395.590057195311,403.321654192159,394.371381699684,397.507972729413,200012.145049782,0.0,1.0
2025-06-02,391.54,395.17,386.8501,393.57,105843,391.114920949074,394.740980005735,386.430112582728,393.14271706065,105958.034327706,0.0,1.0
2025-06-03,397.57,399.7,388.785,389.8,100359,397.138374423362,399.266061969007,388.362911940506,389.376809996294,100468.074101209,0.0,1.0
2025-06-04,399.62,401.965,392.5302,396.25,109065,399.186148821752,401.528602950642,392.104045929213,395.819807493667,109183.536123799,0.0,1.0
2025-06-05,394.68,402.68,392.01,398.23,106851,394.251511978803,402.242826704227,391.584410689193,397.79765788821,106967.129861679,0.0,1.0
2025-06-06,402.51,404.07,395.2401,401.73,81107,402.073011266312,403.631317637769,394.811003901017,401.293858080583,81195.1502717917,0.0,1.0
2025-06-09,402.95,408.66,400.76,400.76,67828,402.51253357621,408.216334461482,400.324911170125,400.324911170125,67901.7181332695,0.0,1.0
2025-06-10,403.82,409.415,401.48,407.02,67487,403.3815890526,408.970514788694,401.044129495413,406.57811494277,67560.3475210821,0.0,1.0
2025-06-11,403.03,407.99,399.9,407.99,97015,402.592446723464,407.547061853227,399.465844837142,407.547061853227,97120.4397107264,0.0,1.0
2025-06-12,402.41,404.34,394.7,399.75,149477,401.973119832244,403.901024509753,394.271490265616,399.31600768604,149639.45747194,0.0,1.0
2025-06-13,399.87,406.73,397.0401,399.27,113564,399.435877406922,406.288429783973,396.609049714237,398.836528802515,113687.425813626,0.0,1.0
2025-06-16,414.16,419.22,407.37,413.86,151025,413.710363335211,418.764869899042,406.927734962007,413.410689033007,151189.139899113,0.0,1.0
2025-06-17,411.03,415.535,398.82,408.78,128258,410.583761448889,415.083870553643,398.38701734921,408.336204182363,128397.3958297,0.0,1.0
2025-06-18,398.56,410.52,396.985,407.44,198253,398.127299620634,410.074315135143,396.554009534066,406.997658965854,198468.469143644,0.0,1.0
2025-06-20,404.71,406.3,400.56,400.56,146761,404.270622815803,405.858896617481,400.12512830199,400.12512830199,146920.505616512,0.0,1.0
2025-06-23,403.31,405.5399,397.03,398.51,106813,402.872142738854,405.099621827132,396.598960679396,398.0773539036,106929.088561787,0.0,1.0
2025-06-24,407.51,413.05,403.1901,408.14,101433,407.067582969702,412.601568417058,402.752372909407,407.696899004329,101543.241366573,0.0,1.0
2025-06-25,409.89,410.11,404.0001,410.11,81398,409.444999100516,409.664760255465,403.561493525356,409.664760255465,81486.4665420161,0.0,1.0
2025-06-26,413.23,414.2,404.0264,411.74,297017,412.78137299838,413.750319908838,403.587764972516,411.29299063077,297339.809736235,0.0,1.0
2025-06-27,415.43,420.52,410.86,416.93,210383,414.978984547872,420.063458541923,410.413946010973,416.477356058889,210611.652503857,0.0,1.0
2025-06-30,417.83,419.1,410.1901,418.86,120033,417.626107550669,418.89548781678,409.989935664791,418.655604931846,120091.602232782,0.25,1.0
2025-07-01,450.49,450.49,418.11,418.11,337537,450.270170142165,450.270170142165,417.905970916425,417.905970916425,337701.79153105,0.0,1.0
2025-07-02,450.43,452.1512,439.2917,448.0,160753,450.210199420931,451.930559510719,439.077334682325,447.78138521097,160831.482456711,0.0,1.0
2025-07-03,455.81,457.6248,447.44,451.29,60116,455.587574091545,457.401488506458,447.221658479456,451.069779758613,60145.3496940502,0.0,1.0
2025-07-07,455.2,460.5599,447.0,454.33,193112,454.977871759003,460.335156238004,446.78187319041,454.108296301116,193206.280692618,0.0,1.0
2025-07-08,441.77,455.01,439.64,453.05,197172,441.55442532288,454.787964475097,439.425464719087,452.828920914799,197268.262856399,0.0,1.0
2025-07-09,433.99,446.01,429.645,444.32,176488,433.778221802921,445.792356290055,429.435342073587,444.103180975308,176574.164561906,0.0,1.0
2025-07-10,437.07,445.7,435.925,436.16,83504,436.856718826247,445.482507563681,435.712277562705,435.947162887537,83544.7681291498,0.0,1.0
2025-07-11,432.49,437.37,424.865,435.05,67256,432.278953772081,437.156572432415,424.65767461531,434.837704544715,67288.8355682854,0.0,1.0
2025-07-14,439.11,439.55,425.0244,431.0,126509,438.89572334819,439.335508637236,424.816996831387,430.789680861446,126570.763930478,0.0,1.0
2025-07-15,425.73,440.27,425.235,439.69,77532,425.522252513094,440.055157292039,425.027494062917,439.475440320115,77569.852493165,0.0,1.0
2025-07-16,441.11,442.68,426.1301,427.33,99850,440.89474738931,442.46398126159,425.92215727252,427.121471745991,99898.748535347,0.0,1.0
2025-07-17,461.67,461.67,440.5101,442.0,125422,461.444714532028,461.444714532028,440.295140128176,441.784313087609,125483.23323786,0.0,1.0
2025-07-18,461.74,466.75,458.0519,466.64,79077,461.514680373467,466.522235596474,457.828380090439,466.412289274212,79115.6067894805,0.0,1.0
2025-07-21,464.47,469.84,460.5,466.54,76730,464.243348189596,469.610727740005,460.275285467972,466.312338072156,76767.4609425857,0.0,1.0
2025-07-22,484.52,485.63,464.7801,468.66,131416,484.283564201828,485.39302254465,464.553296867172,468.431303555744,131480.159614634,0.0,1.0
2025-07-23,494.62,498.3199,486.015,487.49,130468,494.378635609486,498.076730134357,485.777834672566,487.252114902892,130531.696784273,0.0,1.0
2025-07-24,497.92,508.6636,487.57,492.07,134406,497.677025277335,508.415382621426,487.332075864537,491.829879957058,134471.619385497,0.0,1.0
2025-07-25,499.13,503.5,490.17,503.5,115733,498.886434822213,503.254302352061,489.930807117994,503.254302352061,115789.502896758,0.0,1.0
2025-07-28,513.16,514.39,493.63,498.69,123588,512.909588470672,514.138988255962,493.389118709132,498.446649533166,123648.337846635,0.0,1.0
2025-07-29,483.43,512.3,481.45,512.3,153843,483.194096099418,512.050008132991,481.215062298709,512.050008132991,153918.108872543,0.0,1.0
2025-07-30,474.41,487.46,471.53,487.46,105460,474.178497673965,487.222129542275,471.299903054751,487.222129542275,105511.487436532,0.0,1.0
2025-07-31,466.93,477.84,461.0383,468.54,104363,466.702147760174,477.606823904486,460.81332278864,468.311362113276,104413.951861737,0.0,1.0
2025-08-01,468.55,469.72,449.64,465.57,114570,468.321357233482,469.490786297537,449.420584924689,465.342811412213,114625.935099596,0.0,1.0
2025-08-04,468.4,478.3317,468.38,471.47,106122,468.171430430398,478.098283964996,468.151440189987,471.239932333518,106173.810636636,0.0,1.0
2025-08-05,463.23,474.12,454.05,468.65,111665,463.003953284102,473.888639188002,453.828432935359,468.421308435538,111719.516827236,0.0,1.0
2025-08-06,469.46,470.9879,451.8,464.01,104604,469.230913172192,470.758067588406,451.579530889099,463.783572660139,104655.069522198,0.0,1.0
2025-08-07,467.56,476.84,462.97,471.89,119227,467.331840333127,476.607311883926,462.744080158756,471.659727382153,119285.208729332,0.0,1.0
2025-08-08,471.06,473.71,459.8923,473.71,91796,470.830132405088,473.478839259573,459.667882013078,473.478839259573,91840.8164301523,0.0,1.0
2025-08-11,467.41,475.19,456.69,472.66,114671,467.181913530043,474.958117050002,456.467144669638,472.429351637984,114726.984409582,0.0,1.0
2025-08-12,478.43,485.0,467.815,471.86,143391,478.196535996617,484.763329971697,467.58671589837,471.629742021536,143461.006021351,0.0,1.0
2025-08-13,497.93,499.39,469.975,476.98,155195,497.687020397541,499.146307947559,469.74566186278,476.747243566805,155270.768942846,0.0,1.0
2025-08-14,498.73,533.23,487.74,500.0,270993,498.486630013989,532.969794723316,487.501992908032,499.7560102801,271125.303573753,0.0,1.0
2025-08-15,515.68,517.885,492.28,492.28,172781,515.428358762484,517.632282767819,492.039777481375,492.039777481375,172865.354738966,0.0,1.0
2025-08-18,523.58,528.0,511.35,518.97,131339,523.32450372491,527.742346855786,511.100471713459,518.716753310127,131403.122021872,0.0,1.0
2025-08-19,519.24,526.11,513.7,524.24,239507,518.986621555679,525.853269136927,513.449324961775,523.98418165848,239623.931551881,0.0,1.0
2025-08-20,497.36,514.75,496.08,510.15,101333,497.117298545821,514.498812583363,495.837923159504,509.901057288786,101382.472562166,0.0,1.0
2025-08-21,506.8,506.8,495.0,495.77,92008,506.55269201991,506.55269201991,494.758450177299,495.528074433131,92052.9199323004,0.0,1.0
2025-08-22,533.72,535.01,509.78,510.21,105213,533.45955561339,534.748926119913,509.531237841179,509.96102801002,105264.366846765,0.0,1.0
2025-08-25,534.94,541.28,530.5,534.86,92668,534.678960278474,541.015866488825,530.241126907186,534.598999316829,92713.2421559692,0.0,1.0
2025-08-26,525.32,539.485,523.035,530.03,290077,525.063654640685,539.22174241192,522.779769673704,529.771356257523,290218.620719958,0.0,1.0
2025-08-27,548.55,549.55,529.5,529.5,189193,548.282318878298,549.281830898858,529.241614886626,529.241614886626,189285.36736753,0.0,1.0
2025-08-28,547.12,553.18,544.05,548.67,162134,546.853016688897,552.910059533492,543.784514785777,548.402260320765,162213.156685327,0.0,1.0
2025-08-29,532.88,552.08,527.96,546.55,114599,532.61996551612,551.810596310876,527.702366374964,546.283294837178,114654.949257909,0.0,1.0
2025-09-02,553.19,553.19,519.0601,529.0,103494,552.920054653697,552.920054653697,518.80680934318,528.741858876346,103544.527600573,0.0,1.0
2025-09-03,559.75,565.83,545.73,551.05,142321,559.476853508572,565.553886593578,545.463694980318,550.781098929698,142390.483628434,0.0,1.0
2025-09-04,571.3,572.415,550.225,560.0,167186,571.021217346043,572.135673248967,549.956501512736,559.726731513712,167267.623161047,0.0,1.0
2025-09-05,576.96,579.55,565.4612,571.84,172878,576.678455382413,579.267191515664,565.185266560396,571.560953837145,172962.402096081,0.0,1.0
2025-09-08,578.49,580.68,566.935,579.99,155570,578.20770877387,580.396640098897,566.658347376297,579.706976804711,155645.952024476,0.0,1.0
2025-09-09,568.23,578.35,563.0,577.93,110561,567.952715442923,578.067777090992,562.725267575393,577.647982042357,110614.977834917,0.0,1.0
2025-09-10,569.03,576.395,562.99,562.99,155154,568.752325059371,576.113731090797,562.715272455187,562.715272455187,155229.748925921,0.0,1.0
2025-09-11,585.96,586.1,569.46,574.29,99349,585.674063567455,585.813995250334,569.182115228212,574.009758287518,99397.5039382893,0.0,1.0
2025-09-12,574.67,581.82,572.16,581.77,112512,574.38957285533,581.536083802336,571.880797683724,581.486108201308,112566.930347611,0.0,1.0
2025-09-15,586.88,589.35,568.0,573.52,104565,586.59361462637,589.062409317154,567.722827678194,573.240134031686,104616.050481708,0.0,1.0
2025-09-16,592.79,596.49,576.8701,586.75,102572,592.500730667881,596.198925143954,576.588599251765,586.463678063698,102622.077463872,0.0,1.0
2025-09-17,595.92,606.96,591.88,598.2,81636,595.629203292235,606.663815999219,591.591174729171,597.908090699112,81675.8561385236,0.0,1.0
2025-09-18,602.07,607.115,592.6501,595.39,74685,601.77620221868,606.818740362406,592.360898936205,595.099461921338,74721.46253743,0.0,1.0
2025-09-19,598.95,610.0,598.2,608.99,168872,598.657724714532,609.702332541722,597.908090699112,608.692825400957,168954.446296055,0.0,1.0
2025-09-22,573.23,600.63,571.81,600.63,157511,572.950275545724,600.336904909073,571.530968476528,600.336904909073,157587.899654993,0.0,1.0
2025-09-23,608.94,611.19,577.59,577.59,147491,608.642849799929,610.891751846189,577.308147955366,577.308147955366,147563.007713839,0.0,1.0
2025-09-24,610.67,611.975,600.61,607.57,149689,610.372005595498,611.676368782329,600.316914668662,607.273518331761,149762.0808163,0.0,1.0
2025-09-25,610.79,611.99,597.4464,601.0,97075,610.491947037965,611.691361462637,597.154858440418,600.706724356681,97122.3937312849,0.0,1.0
2025-09-26,623.76,628.0,611.8601,615.46,101346,623.455617944631,627.693548911806,611.561524851166,615.159668173981,101395.478908996,0.0,1.0
2025-09-29,620.13,629.27,615.98,621.66,123510,619.827389309997,628.962929177917,615.679414424672,621.356642701454,123570.299765656,0.0,1.0
2025-09-30,614.48,626.24,604.13,619.16,84299,614.48,626.24,604.13,619.16,84299,0.3,1.0
2025-10-01,628.9,634.14,613.95,618.78,92319,628.9,634.14,613.95,618.78,92319,0.0,1.0
2025-10-02,623.85,637.7279,609.3103,618.87,86208,623.85,637.7279,609.3103,618.87,86208,0.0,1.0
2025-10-03,616.25,636.0,614.65,624.89,104637,616.25,636.0,614.65,624.89,104637,0.0,1.0
2025-10-06,614.63,620.44,605.59,618.36,111758,614.63,620.44,605.59,618.36,111758,0.0,1.0
2025-10-07,612.16,617.9499,608.49,616.0,126673,612.16,617.9499,608.49,616.0,126673,0.0,1.0
2025-10-08,609.22,623.9423,598.465,616.96,111482,609.22,623.9423,598.465,616.96,111482,0.0,1.0
2025-10-09,596.79,606.86,589.5701,606.86,113221,596.79,606.86,589.5701,606.86,113221,0.0,1.0
2025-10-10,579.32,610.8373,576.58,602.71,120490,579.32,610.8373,576.58,602.71,120490,0.0,1.0
2025-10-13,611.25,617.315,596.55,596.85,104922,611.25,617.315,596.55,596.85,104922,0.0,1.0
2025-10-14,621.3,629.87,601.4604,602.8,123777,621.3,629.87,601.4604,602.8,123777,0.0,1.0
2025-10-15,600.8,634.56,599.25,624.62,119970,600.8,634.56,599.25,624.62,119970,0.0,1.0
2025-10-16,596.08,604.76,593.725,600.0,71768,596.08,604.76,593.725,600.0,71768,0.0,1.0
2025-10-17,594.03,608.0877,587.66,593.85,65264,594.03,608.0877,587.66,593.85,65264,0.0,1.0
2025-10-20,593.71,605.165,592.2501,601.32,58077,593.71,605.165,592.2501,601.32,58077,0.0,1.0
2025-10-21,594.57,604.75,589.1501,593.71,51862,594.57,604.75,589.1501,593.71,51862,0.0,1.0
2025-10-22,605.56,611.98,591.58,591.58,94415,605.56,611.98,591.58,591.58,94415,0.0,1.0
2025-10-23,602.03,616.96,597.85,607.42,53122,602.03,616.96,597.85,607.42,53122,0.0,1.0
2025-10-24,606.24,611.75,600.31,610.48,55194,606.24,611.75,600.31,610.48,55194,0.0,1.0
2025-10-27,616.05,625.0,602.74,602.74,63808,616.05,625.0,602.74,602.74,63808,0.0,1.0
2025-10-28,608.69,618.3389,605.5001,609.49,165097,608.69,618.3389,605.5001,609.49,165097,0.0,1.0
2025-10-29,610.91,620.85,603.99,606.13,140541,610.91,620.85,603.99,606.13,140541,0.0,1.0
2025-10-30,596.78,609.97,592.8501,609.97,104530,596.78,609.97,592.8501,609.97,104530,0.0,1.0
2025-10-31,600.08,604.23,588.325,599.15,144648,600.08,604.23,588.325,599.15,144648,0.0,1.0
2025-11-03,602.15,609.53,587.8,593.94,160592,602.15,609.53,587.8,593.94,160592,0.0,1.0
2025-11-04,595.08,600.64,593.3299,596.39,50009,595.08,600.64,593.3299,596.39,50009,0.0,1.0
2025-11-05,614.69,624.0,586.77,596.97,127090,614.69,624.0,586.77,596.97,127090,0.0,1.0
2025-11-06,600.94,621.9999,593.42,608.75,145443,600.94,621.9999,593.42,608.75,145443,0.0,1.0
2025-11-07,606.36,607.885,593.245,594.87,86299,606.36,607.885,593.245,594.87,86299,0.0,1.0
2025-11-10,610.21,616.49,603.09,612.77,91271,610.21,616.49,603.09,612.77,91271,0.0,1.0
2025-11-11,609.11,625.0,609.1,613.8,119601,609.11,625.0,609.1,613.8,119601,0.0,1.0
2025-11-12,605.96,623.1,605.11,611.41,106689,605.96,623.1,605.11,611.41,106689,0.0,1.0
2025-11-13,664.06,737.73,657.19,657.19,327803,664.06,737.73,657.19,657.19,327803,0.0,1.0
2025-11-14,634.89,666.0604,632.08,656.5,188282,634.89,666.0604,632.08,656.5,188282,0.0,1.0
2025-11-17,595.66,629.98,587.8801,629.98,118252,595.66,629.98,587.8801,629.98,118252,0.0,1.0
2025-11-18,599.05,608.23,581.5,585.4,121835,599.05,608.23,581.5,585.4,121835,0.0,1.0
2025-11-19,605.41,608.88,593.02,596.83,103119,605.41,608.88,593.02,596.83,103119,0.0,1.0
2025-11-20,596.56,622.65,594.54,613.39,100834,596.56,622.65,594.54,613.39,100834,0.0,1.0
2025-11-21,611.56,617.42,595.2,599.54,160370,611.56,617.42,595.2,599.54,160370,0.0,1.0
2025-11-24,614.39,621.27,602.99,608.62,157962,614.39,621.27,602.99,608.62,157962,0.0,1.0
2025-11-25,666.61,679.8,630.0,630.0,176021,666.61,679.8,630.0,630.0,176021,0.0,1.0
2025-11-26,671.39,679.385,658.8998,666.13,115552,671.39,679.385,658.8998,666.13,115552,0.0,1.0