date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-07-12,10.0,10.12,9.87,10.0,3225000,2.48385317899213,2.51365941714003,2.45156308766523,2.48385317899213,12983859.2203288,0.0,1.0
1991-07-15,10.12,10.25,10.0,10.0,575700,2.51365941714003,2.54594950846693,2.48385317899213,2.48385317899213,2317769.84593591,0.0,1.0
1991-07-16,10.62,11.0,10.12,10.25,361400,2.63785207608964,2.73223849689134,2.51365941714003,2.54594950846693,1454997.43324863,0.0,1.0
1991-07-17,10.75,10.75,10.5,10.5,381400,2.67014216741654,2.67014216741654,2.60804583794173,2.60804583794173,1535517.49042896,0.0,1.0
1991-07-18,10.62,10.75,10.38,10.38,438400,2.63785207608964,2.67014216741654,2.57823959979383,2.57823959979383,1764999.65339292,0.0,1.0
1991-07-19,10.5,10.75,10.25,10.25,248100,2.60804583794173,2.67014216741654,2.54594950846693,2.54594950846693,998851.309322042,0.0,1.0
1991-07-22,10.0,10.5,10.0,10.5,76600,2.48385317899213,2.60804583794173,2.48385317899213,2.60804583794173,308391.819000678,0.0,1.0
1991-07-23,10.0,10.25,10.0,10.12,129800,2.48385317899213,2.54594950846693,2.48385317899213,2.51365941714003,522575.171100366,0.0,1.0
1991-07-24,10.0,10.12,10.0,10.12,359800,2.48385317899213,2.51365941714003,2.48385317899213,2.51365941714003,1448555.8286742,0.0,1.0
1991-07-25,10.25,10.25,10.12,10.25,45600,2.54594950846693,2.54594950846693,2.51365941714003,2.54594950846693,183585.730371161,0.0,1.0
1991-07-26,10.5,10.5,10.25,10.38,274400,2.60804583794173,2.60804583794173,2.54594950846693,2.57823959979383,1104735.18451418,0.0,1.0
1991-07-29,10.38,10.5,10.38,10.5,107600,2.57823959979383,2.60804583794173,2.57823959979383,2.60804583794173,433197.907630196,0.0,1.0
1991-07-30,10.75,10.75,10.38,10.5,201500,2.67014216741654,2.67014216741654,2.57823959979383,2.60804583794173,811239.576091862,0.0,1.0
1991-07-31,10.62,11.0,10.62,11.0,267100,2.63785207608964,2.73223849689134,2.63785207608964,2.73223849689134,1075345.36364336,0.0,1.0
1991-08-01,10.5,10.88,10.38,10.88,338700,2.60804583794173,2.70243225874343,2.57823959979383,2.70243225874343,1363607.16834895,0.0,1.0
1991-08-02,9.87,10.75,9.87,10.62,284500,2.45156308766523,2.67014216741654,2.45156308766523,2.63785207608964,1145397.81339025,0.0,1.0
1991-08-05,10.12,10.25,10.0,10.0,246300,2.51365941714003,2.54594950846693,2.48385317899213,2.48385317899213,991604.504175812,0.0,1.0
1991-08-06,10.0,10.25,10.0,10.0,74100,2.48385317899213,2.54594950846693,2.48385317899213,2.48385317899213,298326.811853136,0.0,1.0
1991-08-07,10.25,10.25,10.0,10.0,119200,2.54594950846693,2.54594950846693,2.48385317899213,2.48385317899213,479899.54079479,0.0,1.0
1991-08-08,10.0,10.12,10.0,10.0,176600,2.48385317899213,2.51365941714003,2.48385317899213,2.48385317899213,710992.104902347,0.0,1.0
1991-08-09,10.25,10.25,10.0,10.0,61400,2.54594950846693,2.54594950846693,2.48385317899213,2.48385317899213,247196.575543625,0.0,1.0
1991-08-12,10.12,10.25,10.0,10.25,11500,2.51365941714003,2.54594950846693,2.48385317899213,2.54594950846693,46299.032878692,0.0,1.0
1991-08-13,10.25,10.25,10.12,10.25,86900,2.54594950846693,2.54594950846693,2.51365941714003,2.54594950846693,349859.64844855,0.0,1.0
1991-08-14,10.25,10.38,10.12,10.25,299800,2.54594950846693,2.57823959979383,2.51365941714003,2.54594950846693,1206995.6571332,0.0,1.0
1991-08-15,10.25,10.38,10.12,10.25,39900,2.54594950846693,2.57823959979383,2.51365941714003,2.54594950846693,160637.514074766,0.0,1.0
1991-08-16,10.25,10.5,10.25,10.5,46500,2.54594950846693,2.60804583794173,2.54594950846693,2.60804583794173,187209.132944276,0.0,1.0
1991-08-19,9.87,10.12,9.38,9.87,230200,2.45156308766523,2.51365941714003,2.32985428189461,2.45156308766523,926785.858145642,0.0,1.0
1991-08-20,10.25,10.25,9.87,9.87,279300,2.54594950846693,2.54594950846693,2.45156308766523,2.45156308766523,1124462.59852336,0.0,1.0
1991-08-21,10.62,10.62,10.12,10.12,106100,2.63785207608964,2.63785207608964,2.51365941714003,2.51365941714003,427158.903341671,0.0,1.0
1991-08-22,10.62,10.75,10.38,10.38,235900,2.63785207608964,2.67014216741654,2.57823959979383,2.57823959979383,949734.074442037,0.0,1.0
1991-08-23,10.88,11.13,10.5,10.75,383800,2.70243225874343,2.76452858821824,2.60804583794173,2.67014216741654,1545179.89729061,0.0,1.0
1991-08-26,11.13,11.37,10.88,11.13,387400,2.76452858821824,2.82414106451405,2.70243225874343,2.76452858821824,1559673.50758306,0.0,1.0
1991-08-27,11.75,11.88,11.13,11.37,186500,2.91852748531575,2.95081757664265,2.76452858821824,2.82414106451405,750849.533206613,0.0,1.0
1991-08-28,13.0,13.25,11.75,11.88,515700,3.22900913268976,3.29110546216457,2.91852748531575,2.95081757664265,2076209.67439491,0.0,1.0
1991-08-29,12.87,13.38,12.5,13.38,182700,3.19671904136287,3.32339555349147,3.10481647374016,3.32339555349147,735550.722342349,0.0,1.0
1991-08-30,13.38,13.38,12.5,13.0,163600,3.32339555349147,3.32339555349147,3.10481647374016,3.22900913268976,658654.06773513,0.0,1.0
1991-09-03,13.12,13.38,12.75,13.38,107100,3.25881537083767,3.32339555349147,3.16691280321496,3.32339555349147,431184.906200688,0.0,1.0
1991-09-04,12.87,13.0,12.5,13.0,109700,3.19671904136287,3.22900913268976,3.10481647374016,3.22900913268976,441652.513634131,0.0,1.0
1991-09-05,13.12,13.12,12.5,12.87,228300,3.25881537083767,3.25881537083767,3.10481647374016,3.19671904136287,919136.452713511,0.0,1.0
1991-09-06,13.25,13.25,13.0,13.12,38300,3.29110546216457,3.29110546216457,3.22900913268976,3.25881537083767,154195.909500339,0.0,1.0
1991-09-09,13.25,13.38,13.0,13.38,32500,3.29110546216457,3.32339555349147,3.22900913268976,3.32339555349147,130845.092918042,0.0,1.0
1991-09-10,13.0,13.38,12.63,13.38,177200,3.22900913268976,3.32339555349147,3.13710656506706,3.32339555349147,713407.706617759,0.0,1.0
1991-09-11,13.12,13.12,12.87,13.12,50100,3.25881537083767,3.25881537083767,3.19671904136287,3.25881537083767,201702.743236736,0.0,1.0
1991-09-12,13.25,13.25,13.12,13.12,5200,3.29110546216457,3.29110546216457,3.25881537083767,3.25881537083767,20935.2148668868,0.0,1.0
1991-09-13,13.25,13.5,13.12,13.12,88700,3.29110546216457,3.35320179163937,3.25881537083767,3.25881537083767,357106.45359478,0.0,1.0
1991-09-16,13.25,13.5,13.25,13.38,21100,3.29110546216457,3.35320179163937,3.29110546216457,3.32339555349147,84948.6603252521,0.0,1.0
1991-09-17,13.38,13.5,13.12,13.5,243200,3.32339555349147,3.35320179163937,3.25881537083767,3.35320179163937,979123.895312858,0.0,1.0
1991-09-18,13.25,13.5,13.25,13.5,36100,3.29110546216457,3.35320179163937,3.29110546216457,3.35320179163937,145338.703210502,0.0,1.0
1991-09-19,13.75,13.75,13.12,13.12,222700,3.41529812111417,3.41529812111417,3.25881537083767,3.25881537083767,896590.836703018,0.0,1.0
1991-09-20,14.13,14.25,13.38,13.75,62200,3.50968454191587,3.53949078006378,3.32339555349147,3.41529812111417,250417.377830839,0.0,1.0
1991-09-23,14.25,14.37,14.0,14.13,90600,3.53949078006378,3.56929701821169,3.47739445058898,3.50968454191587,364755.859026912,0.0,1.0
1991-09-24,14.88,15.12,14.37,14.37,125600,3.69597353034028,3.7555860066361,3.56929701821169,3.56929701821169,505665.959092497,0.0,1.0
1991-09-25,14.75,15.0,14.13,15.0,186300,3.66368343901339,3.72577976848819,3.50968454191587,3.72577976848819,750044.332634809,0.0,1.0
1991-09-26,14.62,14.75,14.5,14.75,7100,3.63139334768649,3.66368343901339,3.60158710953858,3.66368343901339,28584.6202990185,0.0,1.0
1991-09-27,13.5,14.62,13.0,14.62,171100,3.35320179163937,3.63139334768649,3.22900913268976,3.63139334768649,688849.089177756,0.0,1.0
1991-09-30,13.5,13.5,13.25,13.5,116700,3.35320179163937,3.35320179163937,3.29110546216457,3.35320179163937,469834.533647248,0.0,1.0
1991-10-01,13.25,13.62,13.25,13.5,4900,3.29110546216457,3.38300802978728,3.29110546216457,3.35320179163937,19727.4140091818,0.0,1.0
1991-10-02,13.12,13.38,13.0,13.38,8700,3.25881537083767,3.32339555349147,3.22900913268976,3.32339555349147,35026.2248734452,0.0,1.0
1991-10-03,13.25,13.25,13.0,13.0,3700,3.29110546216457,3.29110546216457,3.22900913268976,3.22900913268976,14896.2105783617,0.0,1.0
1991-10-04,13.75,14.13,13.25,13.25,130600,3.41529812111417,3.50968454191587,3.29110546216457,3.29110546216457,525795.97338758,0.0,1.0
1991-10-07,13.12,14.0,13.12,13.88,97900,3.25881537083767,3.47739445058898,3.25881537083767,3.44758821244107,394145.679897734,0.0,1.0
1991-10-08,13.12,13.38,12.75,13.38,34500,3.25881537083767,3.32339555349147,3.16691280321496,3.32339555349147,138897.098636076,0.0,1.0
1991-10-09,12.87,13.25,12.75,13.25,100500,3.19671904136287,3.29110546216457,3.16691280321496,3.29110546216457,404613.287331177,0.0,1.0
1991-10-10,12.87,12.87,12.63,12.87,79200,3.19671904136287,3.19671904136287,3.13710656506706,3.19671904136287,318859.426434122,0.0,1.0
1991-10-11,13.62,13.62,13.0,13.12,79700,3.38300802978728,3.38300802978728,3.22900913268976,3.25881537083767,320872.42786363,0.0,1.0
1991-10-14,13.75,13.75,13.25,13.62,23800,3.41529812111417,3.41529812111417,3.29110546216457,3.38300802978728,95818.8680445974,0.0,1.0
1991-10-15,13.88,13.88,13.5,13.75,80900,3.44758821244107,3.44758821244107,3.35320179163937,3.41529812111417,325703.63129445,0.0,1.0
1991-10-16,14.13,14.13,13.62,14.0,109500,3.50968454191587,3.50968454191587,3.38300802978728,3.47739445058898,440847.313062328,0.0,1.0
1991-10-17,14.0,14.13,13.88,14.0,113200,3.47739445058898,3.50968454191587,3.44758821244107,3.47739445058898,455743.523640689,0.0,1.0
1991-10-18,13.88,14.13,13.75,14.13,90300,3.44758821244107,3.50968454191587,3.41529812111417,3.50968454191587,363548.058169207,0.0,1.0
1991-10-21,13.38,14.0,13.38,14.0,35900,3.32339555349147,3.47739445058898,3.32339555349147,3.47739445058898,144533.502638699,0.0,1.0
1991-10-22,13.75,13.75,13.38,13.75,4300,3.41529812111417,3.41529812111417,3.32339555349147,3.41529812111417,17311.8122937718,0.0,1.0
1991-10-23,13.62,13.75,13.5,13.75,10200,3.38300802978728,3.41529812111417,3.35320179163937,3.41529812111417,41065.2291619702,0.0,1.0
1991-10-24,13.62,13.75,13.38,13.62,34600,3.38300802978728,3.41529812111417,3.32339555349147,3.38300802978728,139299.698921977,0.0,1.0
1991-10-25,13.38,13.62,13.12,13.62,32400,3.32339555349147,3.38300802978728,3.25881537083767,3.38300802978728,130442.492632141,0.0,1.0
1991-10-28,13.38,13.38,13.12,13.38,8500,3.32339555349147,3.32339555349147,3.25881537083767,3.32339555349147,34221.0243016418,0.0,1.0
1991-10-29,13.5,13.5,13.12,13.38,35600,3.35320179163937,3.35320179163937,3.25881537083767,3.32339555349147,143325.701780994,0.0,1.0
1991-10-30,13.25,13.5,13.25,13.5,133100,3.29110546216457,3.35320179163937,3.29110546216457,3.35320179163937,535860.980535121,0.0,1.0
1991-10-31,14.13,14.37,13.38,13.5,608400,3.50968454191587,3.56929701821169,3.32339555349147,3.35320179163937,2449420.13942576,0.0,1.0
1991-11-01,13.62,14.13,13.25,14.0,359200,3.38300802978728,3.50968454191587,3.29110546216457,3.47739445058898,1446140.22695879,0.0,1.0
1991-11-04,13.38,13.62,13.25,13.62,882100,3.32339555349147,3.38300802978728,3.29110546216457,3.38300802978728,3551337.12193862,0.0,1.0
1991-11-05,13.38,13.62,13.25,13.25,237000,3.32339555349147,3.38300802978728,3.29110546216457,3.29110546216457,954162.677586955,0.0,1.0
1991-11-06,13.62,13.62,13.38,13.62,58500,3.38300802978728,3.38300802978728,3.32339555349147,3.38300802978728,235521.167252476,0.0,1.0
1991-11-07,13.75,14.13,13.38,13.62,50200,3.41529812111417,3.50968454191587,3.32339555349147,3.38300802978728,202105.343522638,0.0,1.0
1991-11-08,13.75,13.88,13.5,13.88,203600,3.41529812111417,3.44758821244107,3.35320179163937,3.44758821244107,819694.182095799,0.0,1.0
1991-11-11,13.5,13.88,13.5,13.88,160400,3.35320179163937,3.44758821244107,3.35320179163937,3.44758821244107,645770.858586277,0.0,1.0
1991-11-12,13.75,13.75,13.5,13.75,123300,3.41529812111417,3.41529812111417,3.35320179163937,3.41529812111417,496406.152516759,0.0,1.0
1991-11-13,13.12,13.62,13.12,13.25,51300,3.25881537083767,3.38300802978728,3.25881537083767,3.29110546216457,206533.946667556,0.0,1.0
1991-11-14,12.63,13.38,12.5,13.12,348200,3.13710656506706,3.32339555349147,3.10481647374016,3.25881537083767,1401854.19550961,0.0,1.0
1991-11-15,12.38,13.0,12.38,12.75,77300,3.07501023559225,3.22900913268976,3.07501023559225,3.16691280321496,311210.021001991,0.0,1.0
1991-11-18,12.63,12.63,12.25,12.63,113800,3.13710656506706,3.13710656506706,3.04272014426535,3.13710656506706,458159.125356099,0.0,1.0
1991-11-19,11.88,12.63,11.62,12.63,153400,2.95081757664265,3.13710656506706,2.88623739398885,3.13710656506706,617588.83857316,0.0,1.0
1991-11-20,11.75,11.88,11.62,11.88,116100,2.91852748531575,2.95081757664265,2.88623739398885,2.95081757664265,467418.931931838,0.0,1.0
1991-11-21,11.88,11.88,11.62,11.88,117200,2.95081757664265,2.95081757664265,2.88623739398885,2.95081757664265,471847.535076756,0.0,1.0
1991-11-22,11.62,11.88,11.62,11.88,8200,2.88623739398885,2.95081757664265,2.88623739398885,2.95081757664265,33013.2234439369,0.0,1.0
1991-11-25,11.37,11.88,11.37,11.62,83300,2.82414106451405,2.95081757664265,2.82414106451405,2.88623739398885,335366.03815609,0.0,1.0
1991-11-26,11.62,11.75,11.37,11.37,128600,2.88623739398885,2.91852748531575,2.82414106451405,2.82414106451405,517743.967669547,0.0,1.0
1991-11-27,11.62,11.75,11.5,11.75,22400,2.88623739398885,2.91852748531575,2.85643115584095,2.91852748531575,90182.4640419739,0.0,1.0
1991-11-29,11.75,11.75,11.5,11.5,15500,2.91852748531575,2.91852748531575,2.85643115584095,2.85643115584095,62403.0443147587,0.0,1.0
1991-12-02,12.75,12.75,11.62,11.75,83900,3.16691280321496,3.16691280321496,2.88623739398885,2.91852748531575,337781.639871501,0.0,1.0
1991-12-03,12.5,13.0,12.38,13.0,63900,3.10481647374016,3.22900913268976,3.07501023559225,3.22900913268976,257261.582691166,0.0,1.0
1991-12-04,12.87,12.87,12.5,12.63,204100,3.19671904136287,3.19671904136287,3.10481647374016,3.13710656506706,821707.183525306,0.0,1.0
1991-12-05,13.12,13.38,12.75,12.87,55900,3.25881537083767,3.32339555349147,3.16691280321496,3.19671904136287,225053.559819033,0.0,1.0
1991-12-06,13.5,13.5,13.12,13.38,67600,3.35320179163937,3.35320179163937,3.25881537083767,3.32339555349147,272157.793269528,0.0,1.0
1991-12-09,13.38,13.5,13.12,13.5,52400,3.32339555349147,3.35320179163937,3.25881537083767,3.35320179163937,210962.549812474,0.0,1.0
1991-12-10,13.25,13.38,13.0,13.25,29900,3.29110546216457,3.32339555349147,3.22900913268976,3.29110546216457,120377.485484599,0.0,1.0
1991-12-11,13.0,13.25,13.0,13.25,17900,3.22900913268976,3.29110546216457,3.22900913268976,3.29110546216457,72065.4511763989,0.0,1.0
1991-12-12,12.87,13.12,12.87,13.0,46400,3.19671904136287,3.25881537083767,3.19671904136287,3.22900913268976,186806.532658374,0.0,1.0
1991-12-13,13.12,13.25,12.87,12.87,59200,3.25881537083767,3.29110546216457,3.19671904136287,3.19671904136287,238339.369253788,0.0,1.0
1991-12-16,13.38,13.38,13.0,13.12,40500,3.32339555349147,3.32339555349147,3.22900913268976,3.25881537083767,163053.115790176,0.0,1.0
1991-12-17,13.0,13.38,12.87,13.38,36100,3.22900913268976,3.32339555349147,3.19671904136287,3.32339555349147,145338.703210503,0.0,1.0
1991-12-18,12.87,12.87,12.5,12.63,20200,3.19671904136287,3.19671904136287,3.10481647374016,3.13710656506706,81325.2577521371,0.0,1.0
1991-12-19,12.75,12.75,12.5,12.75,13500,3.16691280321496,3.16691280321496,3.10481647374016,3.16691280321496,54351.0385967254,0.0,1.0
1991-12-20,13.0,13.0,12.63,13.0,29100,3.22900913268976,3.22900913268976,3.13710656506706,3.22900913268976,117156.683197386,0.0,1.0
1991-12-23,12.87,12.87,12.63,12.87,290400,3.19671904136287,3.19671904136287,3.13710656506706,3.19671904136287,1169151.23025845,0.0,1.0
1991-12-24,13.12,13.12,12.75,12.87,142700,3.25881537083767,3.25881537083767,3.16691280321496,3.19671904136287,574510.607981682,0.0,1.0
1991-12-26,13.5,13.75,12.87,12.87,154200,3.35320179163937,3.41529812111417,3.19671904136287,3.19671904136287,620809.640860374,0.0,1.0
1991-12-27,13.62,13.88,13.5,13.75,236600,3.38300802978728,3.44758821244107,3.35320179163937,3.41529812111417,952552.276443348,0.0,1.0
1991-12-30,14.0,14.0,13.62,14.0,166900,3.47739445058898,3.47739445058898,3.38300802978728,3.47739445058898,671939.877169885,0.0,1.0
1991-12-31,14.5,14.75,14.0,14.0,241300,3.60158710953858,3.66368343901339,3.47739445058898,3.47739445058898,971474.489880729,0.0,1.0
1992-01-02,14.13,14.75,14.13,14.75,106400,3.50968454191587,3.66368343901339,3.50968454191587,3.66368343901339,428366.704199377,0.0,1.0
1992-01-03,14.75,15.0,14.25,14.37,256200,3.66368343901339,3.72577976848819,3.53949078006378,3.56929701821169,1031461.93248008,0.0,1.0
1992-01-06,15.38,15.5,14.88,15.12,196100,3.82016618928989,3.8499724274378,3.69597353034028,3.7555860066361,789499.160653173,0.0,1.0
1992-01-07,15.5,15.5,15.25,15.25,70700,3.8499724274378,3.8499724274378,3.78787609796299,3.78787609796299,284638.40213248,0.0,1.0
1992-01-08,15.38,15.5,15.0,15.12,221000,3.82016618928989,3.8499724274378,3.72577976848819,3.7555860066361,889746.631842689,0.0,1.0
1992-01-09,15.75,15.75,15.12,15.12,141600,3.9120687569126,3.9120687569126,3.7555860066361,3.7555860066361,570082.004836763,0.0,1.0
1992-01-10,15.87,16.12,15.5,15.75,296900,3.9418749950605,4.00397132453531,3.8499724274378,3.9120687569126,1195320.24884206,0.0,1.0
1992-01-13,17.0,17.5,15.75,15.87,183500,4.22255040428661,4.34674306323622,3.9120687569126,3.9418749950605,738771.524629564,0.0,1.0
1992-01-14,17.25,17.25,16.62,17.13,242200,4.28464673376142,4.28464673376142,4.12816398348491,4.25484049561351,975097.892453842,0.0,1.0
1992-01-15,17.75,17.75,17.13,17.25,341100,4.40883939271102,4.40883939271102,4.25484049561351,4.28464673376142,1373269.5752106,0.0,1.0
1992-01-16,17.25,17.88,17.0,17.75,258300,4.28464673376142,4.44112948403792,4.22255040428661,4.40883939271102,1039916.53848401,0.0,1.0
1992-01-17,17.13,17.25,16.88,17.25,110900,4.25484049561351,4.28464673376142,4.19274416613871,4.28464673376142,446483.717064951,0.0,1.0
1992-01-20,17.13,17.25,17.0,17.25,16900,4.25484049561351,4.28464673376142,4.22255040428661,4.28464673376142,68039.4483173821,0.0,1.0
1992-01-21,16.62,17.13,16.25,16.88,121100,4.12816398348491,4.25484049561351,4.03626141586221,4.19274416613871,487548.946226922,0.0,1.0
1992-01-22,16.5,16.62,16.25,16.5,17200,4.09835774533701,4.12816398348491,4.03626141586221,4.09835774533701,69247.2491750871,0.0,1.0
1992-01-23,16.75,17.13,16.62,16.62,440100,4.16045407481181,4.25484049561351,4.12816398348491,4.12816398348491,1771843.85825325,0.0,1.0
1992-01-24,16.62,16.88,16.5,16.62,57400,4.12816398348491,4.19274416613871,4.09835774533701,4.12816398348491,231092.564107558,0.0,1.0
1992-01-27,16.88,16.88,16.5,16.88,21800,4.19274416613871,4.19274416613871,4.09835774533701,4.19274416613871,87766.8623265639,0.0,1.0
1992-01-28,15.87,16.88,15.5,16.88,214200,3.9418749950605,4.19274416613871,3.8499724274378,4.19274416613871,862369.812401376,0.0,1.0
1992-01-29,16.75,16.75,16.12,16.12,170400,4.16045407481181,4.16045407481181,4.00397132453531,4.00397132453531,686030.887176445,0.0,1.0
1992-01-30,17.25,17.62,16.62,16.62,406400,4.28464673376142,4.37654930138413,4.12816398348491,4.12816398348491,1636167.56190438,0.0,1.0
1992-01-31,16.88,17.25,16.88,17.0,270500,4.19274416613871,4.28464673376142,4.19274416613871,4.22255040428661,1089033.77336401,0.0,1.0
1992-02-03,17.13,17.13,16.75,16.88,40900,4.25484049561351,4.25484049561351,4.16045407481181,4.19274416613871,164663.516933783,0.0,1.0
1992-02-04,17.5,17.5,17.0,17.13,59000,4.34674306323622,4.34674306323622,4.22255040428661,4.25484049561351,237534.168681985,0.0,1.0
1992-02-05,19.0,19.25,17.5,17.75,236700,4.71932104008504,4.78141736955984,4.34674306323622,4.40883939271102,952954.876729251,0.0,1.0
1992-02-06,19.5,20.25,18.87,19.12,218500,4.84351369903465,5.02980268745906,4.68703094875814,4.74912727823295,879681.624695147,0.0,1.0
1992-02-07,19.12,19.62,18.75,19.5,250200,4.74912727823295,4.87331993718255,4.65722471061024,4.84351369903465,1007305.91532598,0.0,1.0
1992-02-10,19.25,19.25,18.87,19.0,121000,4.78141736955984,4.78141736955984,4.68703094875814,4.71932104008504,487146.34594102,0.0,1.0
1992-02-11,18.87,19.62,18.63,19.25,96200,4.68703094875814,4.87331993718255,4.62741847246233,4.78141736955984,387301.475037406,0.0,1.0
1992-02-12,19.12,19.12,18.75,18.75,64500,4.74912727823295,4.74912727823295,4.65722471061024,4.65722471061024,259677.184406576,0.0,1.0
1992-02-13,17.88,18.87,17.88,18.87,35500,4.44112948403792,4.68703094875814,4.44112948403792,4.68703094875814,142923.101495093,0.0,1.0
1992-02-14,18.0,18.0,17.5,17.75,157400,4.47093572218583,4.47093572218583,4.34674306323622,4.40883939271102,633692.850009227,0.0,1.0
1992-02-18,16.88,17.88,16.88,17.88,28100,4.19274416613871,4.44112948403792,4.19274416613871,4.44112948403792,113130.680338369,0.0,1.0
1992-02-19,16.5,16.75,16.5,16.62,122700,4.09835774533701,4.16045407481181,4.09835774533701,4.12816398348491,493990.550801348,0.0,1.0
1992-02-20,16.75,16.75,16.5,16.75,15800,4.16045407481181,4.16045407481181,4.09835774533701,4.16045407481181,63610.8451724638,0.0,1.0
1992-02-21,16.75,16.75,16.5,16.75,25800,4.16045407481181,4.16045407481181,4.09835774533701,4.16045407481181,103870.873762631,0.0,1.0
1992-02-24,16.5,16.75,16.38,16.5,22900,4.09835774533701,4.16045407481181,4.0685515071891,4.09835774533701,92195.4654714822,0.0,1.0
1992-02-25,16.0,16.25,15.38,16.25,65100,3.9741650863874,4.03626141586221,3.82016618928989,4.03626141586221,262092.786121987,0.0,1.0
1992-02-26,16.38,16.75,16.0,16.12,143000,4.0685515071891,4.16045407481181,3.9741650863874,4.00397132453531,575718.408839387,0.0,1.0
1992-02-27,16.12,16.38,15.75,16.0,25700,4.00397132453531,4.0685515071891,3.9120687569126,3.9741650863874,103468.273476729,0.0,1.0
1992-02-28,16.75,16.75,16.25,16.38,104100,4.16045407481181,4.16045407481181,4.03626141586221,4.0685515071891,419106.897623638,0.0,1.0
1992-03-02,16.62,16.75,16.25,16.5,94700,4.12816398348491,4.16045407481181,4.03626141586221,4.09835774533701,381262.470748881,0.0,1.0
1992-03-03,16.5,16.75,16.38,16.62,31400,4.09835774533701,4.16045407481181,4.0685515071891,4.12816398348491,126416.489773124,0.0,1.0
1992-03-04,15.75,16.5,15.75,16.5,48500,3.9120687569126,4.09835774533701,3.9120687569126,4.09835774533701,195261.13866231,0.0,1.0
1992-03-05,15.87,16.0,15.38,15.38,72800,3.9418749950605,3.9741650863874,3.82016618928989,3.82016618928989,293093.008136415,0.0,1.0
1992-03-06,15.75,15.87,15.5,15.63,28200,3.9120687569126,3.9418749950605,3.8499724274378,3.88226251876469,113533.280624271,0.0,1.0
1992-03-09,15.87,15.87,15.38,15.5,38500,3.9418749950605,3.9418749950605,3.82016618928989,3.8499724274378,155001.110072143,0.0,1.0
1992-03-10,15.75,16.0,15.75,15.75,54100,3.9120687569126,3.9741650863874,3.9120687569126,3.9120687569126,217806.754672803,0.0,1.0
1992-03-11,15.87,16.0,15.75,16.0,47900,3.9418749950605,3.9741650863874,3.9120687569126,3.9741650863874,192845.5369469,0.0,1.0
1992-03-12,15.75,16.0,15.5,16.0,57200,3.9120687569126,3.9741650863874,3.8499724274378,3.9741650863874,230287.363535755,0.0,1.0
1992-03-13,15.63,15.87,15.63,15.75,21200,3.88226251876469,3.9418749950605,3.88226251876469,3.9120687569126,85351.2606111539,0.0,1.0
1992-03-16,16.0,16.0,15.63,15.87,18200,3.9741650863874,3.9741650863874,3.88226251876469,3.9418749950605,73273.2520341038,0.0,1.0
1992-03-17,16.0,16.0,15.75,16.0,10600,3.9741650863874,3.9741650863874,3.9120687569126,3.9741650863874,42675.630305577,0.0,1.0
1992-03-18,16.12,16.12,15.87,16.12,2800,4.00397132453531,4.00397132453531,3.9418749950605,4.00397132453531,11272.8080052467,0.0,1.0
1992-03-19,16.0,16.12,15.75,16.12,10500,3.9741650863874,4.00397132453531,3.9120687569126,4.00397132453531,42273.0300196753,0.0,1.0
1992-03-20,16.0,16.0,15.75,16.0,3500,3.9741650863874,3.9741650863874,3.9120687569126,3.9741650863874,14091.0100065584,0.0,1.0
1992-03-23,16.0,16.0,15.75,16.0,5100,3.9741650863874,3.9741650863874,3.9120687569126,3.9741650863874,20532.6145809851,0.0,1.0
1992-03-24,15.75,16.12,15.75,16.12,3900,3.9120687569126,4.00397132453531,3.9120687569126,4.00397132453531,15701.4111501651,0.0,1.0
1992-03-25,16.12,16.12,15.87,16.12,19900,4.00397132453531,4.00397132453531,3.9418749950605,4.00397132453531,80117.4568944321,0.0,1.0
1992-03-26,15.75,16.12,15.75,16.12,31900,3.9120687569126,4.00397132453531,3.9120687569126,4.00397132453531,128429.491202632,0.0,1.0
1992-03-27,15.87,16.12,15.87,16.12,9700,3.9418749950605,4.00397132453531,3.9418749950605,4.00397132453531,39052.2277324619,0.0,1.0
1992-03-30,16.12,16.12,15.87,16.0,51600,4.00397132453531,4.00397132453531,3.9418749950605,3.9741650863874,207741.747525261,0.0,1.0
1992-03-31,15.75,16.0,15.63,15.75,27500,3.9120687569126,3.9741650863874,3.88226251876469,3.9120687569126,110715.078622959,0.0,1.0
1992-04-01,15.87,16.12,15.63,15.75,49900,3.9418749950605,4.00397132453531,3.88226251876469,3.9120687569126,200897.542664933,0.0,1.0
1992-04-02,15.12,16.12,15.12,16.12,43900,3.7555860066361,4.00397132453531,3.7555860066361,4.00397132453531,176741.525510833,0.0,1.0
1992-04-03,15.12,15.5,15.0,15.0,60300,3.7555860066361,3.8499724274378,3.72577976848819,3.72577976848819,242767.972398706,0.0,1.0
1992-04-06,15.5,15.5,15.12,15.5,105800,3.8499724274378,3.8499724274378,3.7555860066361,3.8499724274378,425951.102483966,0.0,1.0
1992-04-07,14.62,15.5,14.5,15.5,44600,3.63139334768649,3.8499724274378,3.60158710953858,3.8499724274378,179559.727512144,0.0,1.0
1992-04-08,14.0,14.25,13.38,14.25,248500,3.47739445058898,3.53949078006378,3.32339555349147,3.53949078006378,1000461.71046565,0.0,1.0
1992-04-09,15.63,15.87,14.25,14.5,83300,3.88226251876469,3.9418749950605,3.53949078006378,3.60158710953858,335366.038156091,0.0,1.0
1992-04-10,16.0,16.25,15.87,16.25,35600,3.9741650863874,4.03626141586221,3.9418749950605,4.03626141586221,143325.701780994,0.0,1.0
1992-04-13,17.0,17.13,15.87,15.87,167000,4.22255040428661,4.25484049561351,3.9418749950605,3.9418749950605,672342.477455788,0.0,1.0
1992-04-14,17.75,17.75,17.0,17.5,142600,4.40883939271102,4.40883939271102,4.22255040428661,4.34674306323622,574108.007695781,0.0,1.0
1992-04-15,18.0,18.25,17.5,17.75,95600,4.47093572218583,4.53303205166063,4.34674306323622,4.40883939271102,384885.873321996,0.0,1.0
1992-04-16,17.88,18.12,17.5,18.0,92200,4.44112948403792,4.50074196033373,4.34674306323622,4.47093572218583,371197.463601339,0.0,1.0
1992-04-20,16.5,17.62,16.25,17.5,101100,4.09835774533701,4.37654930138413,4.03626141586221,4.34674306323622,407028.889046587,0.0,1.0
1992-04-21,16.5,16.62,15.63,16.38,102600,4.09835774533701,4.12816398348491,3.88226251876469,4.0685515071891,413067.893335112,0.0,1.0
1992-04-22,16.62,16.62,16.38,16.5,19300,4.12816398348491,4.12816398348491,4.0685515071891,4.09835774533701,77701.8551790222,0.0,1.0
1992-04-23,16.0,16.62,15.75,16.62,24200,3.9741650863874,4.12816398348491,3.9120687569126,4.12816398348491,97429.269188204,0.0,1.0
1992-04-24,15.38,15.5,15.0,15.5,51200,3.82016618928989,3.8499724274378,3.72577976848819,3.8499724274378,206131.346381655,0.0,1.0
1992-04-27,15.25,15.25,14.88,15.25,9900,3.78787609796299,3.78787609796299,3.69597353034028,3.78787609796299,39857.4283042653,0.0,1.0
1992-04-28,14.5,14.88,14.37,14.75,37400,3.60158710953858,3.69597353034028,3.56929701821169,3.66368343901339,150572.506927224,0.0,1.0
1992-04-29,14.88,14.88,14.5,14.88,32400,3.69597353034028,3.69597353034028,3.60158710953858,3.69597353034028,130442.492632141,0.0,1.0
1992-04-30,16.0,16.0,15.25,15.25,167500,3.9741650863874,3.9741650863874,3.78787609796299,3.78787609796299,674355.478885296,0.0,1.0
1992-05-01,16.38,16.38,15.87,16.12,68800,4.0685515071891,4.0685515071891,3.9418749950605,4.00397132453531,276988.996700349,0.0,1.0
1992-05-04,16.5,16.5,16.0,16.0,275200,4.09835774533701,4.09835774533701,3.9741650863874,3.9741650863874,1107955.98680139,0.0,1.0
1992-05-05,16.0,16.5,16.0,16.25,5900,3.9741650863874,4.09835774533701,3.9741650863874,4.03626141586221,23753.4168681985,0.0,1.0
1992-05-06,15.75,16.38,15.75,16.0,27300,3.9120687569126,4.0685515071891,3.9120687569126,3.9741650863874,109909.878051156,0.0,1.0
1992-05-07,15.75,16.0,15.75,15.87,15200,3.9120687569126,3.9741650863874,3.9120687569126,3.9418749950605,61195.2434570537,0.0,1.0
1992-05-08,15.87,16.0,15.75,16.0,11400,3.9418749950605,3.9741650863874,3.9120687569126,3.9741650863874,45896.4325927903,0.0,1.0
1992-05-11,15.63,15.87,15.63,15.63,600,3.88226251876469,3.9418749950605,3.88226251876469,3.88226251876469,2415.60171541002,0.0,1.0
1992-05-12,15.38,15.87,15.38,15.63,24000,3.82016618928989,3.9418749950605,3.82016618928989,3.88226251876469,96624.0686164006,0.0,1.0
1992-05-13,15.38,15.63,15.12,15.63,14800,3.82016618928989,3.88226251876469,3.7555860066361,3.88226251876469,59584.8423134471,0.0,1.0
1992-05-14,14.75,15.38,14.25,15.0,87200,3.66368343901339,3.82016618928989,3.53949078006378,3.72577976848819,351067.449306255,0.0,1.0
1992-05-15,14.25,14.37,14.13,14.37,18200,3.53949078006378,3.56929701821169,3.50968454191587,3.56929701821169,73273.2520341038,0.0,1.0
1992-05-18,15.0,15.0,14.13,14.13,47000,3.72577976848819,3.72577976848819,3.50968454191587,3.50968454191587,189222.134373785,0.0,1.0
1992-05-19,14.75,14.75,14.5,14.5,13200,3.66368343901339,3.66368343901339,3.60158710953858,3.60158710953858,53143.2377390203,0.0,1.0
1992-05-20,14.88,15.0,14.62,15.0,6200,3.69597353034028,3.72577976848819,3.63139334768649,3.72577976848819,24961.2177259035,0.0,1.0
1992-05-21,15.38,15.38,14.75,14.75,105000,3.82016618928989,3.82016618928989,3.66368343901339,3.66368343901339,422730.300196753,0.0,1.0
1992-05-22,15.0,15.38,15.0,15.38,13500,3.72577976848819,3.82016618928989,3.72577976848819,3.82016618928989,54351.0385967253,0.0,1.0
1992-05-26,15.0,15.38,15.0,15.38,7000,3.72577976848819,3.82016618928989,3.72577976848819,3.82016618928989,28182.0200131168,0.0,1.0
1992-05-27,15.12,15.25,14.88,15.12,4300,3.7555860066361,3.78787609796299,3.69597353034028,3.7555860066361,17311.8122937718,0.0,1.0
1992-05-28,14.75,15.0,14.75,14.88,3800,3.66368343901339,3.72577976848819,3.66368343901339,3.69597353034028,15298.8108642634,0.0,1.0
1992-05-29,15.0,15.0,14.75,15.0,5700,3.72577976848819,3.72577976848819,3.66368343901339,3.72577976848819,22948.2162963951,0.0,1.0
1992-06-01,15.12,15.12,14.75,15.0,9800,3.7555860066361,3.7555860066361,3.66368343901339,3.72577976848819,39454.8280183635,0.0,1.0
1992-06-02,16.0,16.0,15.12,15.12,27800,3.9741650863874,3.9741650863874,3.7555860066361,3.7555860066361,111922.879480664,0.0,1.0
1992-06-03,15.12,15.87,15.12,15.63,106300,3.7555860066361,3.9418749950605,3.7555860066361,3.88226251876469,427964.103913474,0.0,1.0
1992-06-04,15.5,15.5,15.12,15.12,1700,3.8499724274378,3.8499724274378,3.7555860066361,3.7555860066361,6844.20486032837,0.0,1.0
1992-06-05,15.5,15.5,15.25,15.38,8900,3.8499724274378,3.8499724274378,3.78787609796299,3.82016618928989,35831.4254452485,0.0,1.0
1992-06-08,15.25,15.5,15.25,15.5,37500,3.78787609796299,3.8499724274378,3.78787609796299,3.8499724274378,150975.107213126,0.0,1.0
1992-06-09,14.75,15.5,14.75,15.5,166900,3.66368343901339,3.8499724274378,3.66368343901339,3.8499724274378,671939.877169885,0.0,1.0
1992-06-10,15.12,15.12,14.75,15.0,71100,3.7555860066361,3.7555860066361,3.66368343901339,3.72577976848819,286248.803276086,0.0,1.0
1992-06-11,14.88,14.88,14.62,14.75,14000,3.69597353034028,3.69597353034028,3.63139334768649,3.66368343901339,56364.0400262337,0.0,1.0
1992-06-12,14.88,14.88,14.75,14.88,12200,3.69597353034028,3.69597353034028,3.66368343901339,3.69597353034028,49117.2348800037,0.0,1.0
1992-06-15,14.75,14.88,14.5,14.88,11100,3.66368343901339,3.69597353034028,3.60158710953858,3.69597353034028,44688.6317350852,0.0,1.0
1992-06-16,14.88,14.88,14.62,14.88,29300,3.69597353034028,3.69597353034028,3.63139334768649,3.69597353034028,117961.883769189,0.0,1.0
1992-06-17,14.13,14.75,13.88,14.75,117100,3.50968454191587,3.66368343901339,3.44758821244107,3.66368343901339,471444.934790855,0.0,1.0
1992-06-18,14.0,14.0,13.62,13.88,43800,3.47739445058898,3.47739445058898,3.38300802978728,3.44758821244107,176338.925224931,0.0,1.0
1992-06-19,14.0,14.0,14.0,14.0,18900,3.47739445058898,3.47739445058898,3.47739445058898,3.47739445058898,76091.4540354154,0.0,1.0
1992-06-22,14.0,14.0,13.62,14.0,2400,3.47739445058898,3.47739445058898,3.38300802978728,3.47739445058898,9662.40686164005,0.0,1.0
1992-06-23,14.25,14.25,13.88,14.25,49000,3.53949078006378,3.53949078006378,3.44758821244107,3.53949078006378,197274.140091818,0.0,1.0
1992-06-24,14.25,14.25,13.88,14.25,34500,3.53949078006378,3.53949078006378,3.44758821244107,3.53949078006378,138897.098636076,0.0,1.0
1992-06-25,14.25,14.25,13.88,14.25,5200,3.53949078006378,3.53949078006378,3.44758821244107,3.53949078006378,20935.2148668868,0.0,1.0
1992-06-26,13.5,14.25,13.25,14.25,193700,3.35320179163937,3.53949078006378,3.29110546216457,3.53949078006378,779836.753791533,0.0,1.0
1992-06-29,13.5,13.5,13.12,13.5,92900,3.35320179163937,3.35320179163937,3.25881537083767,3.35320179163937,374015.665602651,0.0,1.0
1992-06-30,12.75,13.5,11.88,13.25,498800,3.16691280321496,3.35320179163937,2.95081757664265,3.29110546216457,2008170.22607753,0.0,1.0
1992-07-01,13.62,13.88,12.75,12.75,634900,3.38300802978728,3.44758821244107,3.16691280321496,3.16691280321496,2556109.21518969,0.0,1.0
1992-07-02,14.13,14.13,13.88,13.88,33900,3.50968454191587,3.50968454191587,3.44758821244107,3.44758821244107,136481.496920666,0.0,1.0
1992-07-06,13.88,14.25,13.88,14.25,51100,3.44758821244107,3.53949078006378,3.44758821244107,3.53949078006378,205728.746095753,0.0,1.0
1992-07-07,14.25,14.25,13.88,14.25,9500,3.53949078006378,3.53949078006378,3.44758821244107,3.53949078006378,38247.0271606586,0.0,1.0
1992-07-08,14.5,14.5,14.0,14.25,62400,3.60158710953858,3.60158710953858,3.47739445058898,3.53949078006378,251222.578402642,0.0,1.0
1992-07-09,14.25,14.5,14.13,14.5,27500,3.53949078006378,3.60158710953858,3.50968454191587,3.60158710953858,110715.078622959,0.0,1.0
1992-07-10,14.25,14.5,14.13,14.5,14800,3.53949078006378,3.60158710953858,3.50968454191587,3.60158710953858,59584.842313447,0.0,1.0
1992-07-13,14.25,14.5,14.25,14.5,49700,3.53949078006378,3.60158710953858,3.53949078006378,3.60158710953858,200092.34209313,0.0,1.0
1992-07-14,14.25,14.5,14.25,14.5,29900,3.53949078006378,3.60158710953858,3.53949078006378,3.60158710953858,120377.485484599,0.0,1.0
1992-07-15,14.37,14.37,14.25,14.37,4800,3.56929701821169,3.56929701821169,3.53949078006378,3.56929701821169,19324.8137232801,0.0,1.0
1992-07-16,14.5,14.75,14.25,14.37,100900,3.60158710953858,3.66368343901339,3.53949078006378,3.56929701821169,406223.688474785,0.0,1.0
1992-07-17,14.5,14.75,14.13,14.37,16200,3.60158710953858,3.66368343901339,3.50968454191587,3.56929701821169,65221.2463160705,0.0,1.0
1992-07-20,13.62,14.25,13.62,14.25,37700,3.38300802978728,3.53949078006378,3.38300802978728,3.53949078006378,151780.307784929,0.0,1.0
1992-07-21,14.0,14.0,13.62,14.0,7400,3.47739445058898,3.47739445058898,3.38300802978728,3.47739445058898,29792.4211567235,0.0,1.0
1992-07-22,14.0,14.0,13.62,13.88,19800,3.47739445058898,3.47739445058898,3.38300802978728,3.44758821244107,79714.8566085304,0.0,1.0
1992-07-23,14.88,15.0,14.0,14.0,60600,3.69597353034028,3.72577976848819,3.47739445058898,3.47739445058898,243975.773256412,0.0,1.0
1992-07-24,15.38,15.38,14.88,15.0,40100,3.82016618928989,3.82016618928989,3.69597353034028,3.72577976848819,161442.714646569,0.0,1.0
1992-07-27,15.25,15.5,15.12,15.38,69800,3.78787609796299,3.8499724274378,3.7555860066361,3.82016618928989,281014.999559365,0.0,1.0
1992-07-28,16.25,16.25,15.5,15.5,63700,4.03626141586221,4.03626141586221,3.8499724274378,3.8499724274378,256456.382119363,0.0,1.0
1992-07-29,16.12,16.75,15.87,16.5,71300,4.00397132453531,4.16045407481181,3.9418749950605,4.09835774533701,287054.00384789,0.0,1.0
1992-07-30,16.25,16.5,16.0,16.38,35700,4.03626141586221,4.09835774533701,3.9741650863874,4.0685515071891,143728.302066896,0.0,1.0
1992-07-31,16.5,16.5,16.12,16.12,54900,4.09835774533701,4.09835774533701,4.00397132453531,4.00397132453531,221027.556960016,0.0,1.0
1992-08-03,16.0,16.5,16.0,16.5,66600,3.9741650863874,4.09835774533701,3.9741650863874,4.09835774533701,268131.790410512,0.0,1.0
1992-08-04,15.63,16.25,15.38,16.0,41000,3.88226251876469,4.03626141586221,3.82016618928989,3.9741650863874,165066.117219685,0.0,1.0
1992-08-05,15.12,15.5,15.12,15.5,13300,3.7555860066361,3.8499724274378,3.7555860066361,3.8499724274378,53545.8380249219,0.0,1.0
1992-08-06,15.38,15.38,15.0,15.25,6400,3.82016618928989,3.82016618928989,3.72577976848819,3.78787609796299,25766.4182977068,0.0,1.0
1992-08-07,15.0,15.25,15.0,15.25,24000,3.72577976848819,3.78787609796299,3.72577976848819,3.78787609796299,96624.0686164006,0.0,1.0
1992-08-10,14.88,15.0,14.5,15.0,47000,3.69597353034028,3.72577976848819,3.60158710953858,3.72577976848819,189222.134373785,0.0,1.0
1992-08-11,14.88,14.88,14.5,14.88,35400,3.69597353034028,3.69597353034028,3.60158710953858,3.69597353034028,142520.501209191,0.0,1.0
1992-08-12,15.0,15.25,14.5,14.88,17600,3.72577976848819,3.78787609796299,3.60158710953858,3.69597353034028,70857.6503186938,0.0,1.0
1992-08-13,15.38,15.38,15.0,15.25,17600,3.82016618928989,3.82016618928989,3.72577976848819,3.78787609796299,70857.6503186938,0.0,1.0
1992-08-14,15.38,15.63,15.25,15.63,10500,3.82016618928989,3.88226251876469,3.78787609796299,3.88226251876469,42273.0300196753,0.0,1.0
1992-08-17,15.38,15.5,15.12,15.25,15200,3.82016618928989,3.8499724274378,3.7555860066361,3.78787609796299,61195.2434570537,0.0,1.0
1992-08-18,15.0,15.38,14.62,15.38,30900,3.72577976848819,3.82016618928989,3.63139334768649,3.82016618928989,124403.488343616,0.0,1.0
1992-08-19,14.13,15.0,14.0,15.0,626000,3.50968454191587,3.72577976848819,3.47739445058898,3.72577976848819,2520277.78974445,0.0,1.0
1992-08-20,14.37,14.37,14.13,14.37,18800,3.56929701821169,3.56929701821169,3.50968454191587,3.56929701821169,75688.8537495137,0.0,1.0
1992-08-21,14.37,14.5,14.13,14.37,53900,3.56929701821169,3.60158710953858,3.50968454191587,3.56929701821169,217001.554100999,0.0,1.0
1992-08-24,14.25,14.5,14.13,14.13,21900,3.53949078006378,3.60158710953858,3.50968454191587,3.50968454191587,88169.4626124655,0.0,1.0
1992-08-25,14.13,14.37,14.13,14.25,17300,3.50968454191587,3.56929701821169,3.50968454191587,3.53949078006378,69649.8494609889,0.0,1.0
1992-08-26,14.5,14.5,14.13,14.25,9600,3.60158710953858,3.60158710953858,3.50968454191587,3.53949078006378,38649.6274465603,0.0,1.0
1992-08-27,14.62,14.75,14.37,14.5,20500,3.63139334768649,3.66368343901339,3.56929701821169,3.60158710953858,82533.0586098422,0.0,1.0
1992-08-28,14.5,14.88,14.25,14.75,46100,3.60158710953858,3.69597353034028,3.53949078006378,3.66368343901339,185598.73180067,0.0,1.0
1992-08-31,15.25,15.25,14.5,14.75,48300,3.78787609796299,3.78787609796299,3.60158710953858,3.66368343901339,194455.938090506,0.0,1.0
1992-09-01,15.5,15.63,15.12,15.12,74900,3.8499724274378,3.88226251876469,3.7555860066361,3.7555860066361,301547.61414035,0.0,1.0
1992-09-02,15.63,16.0,15.5,15.63,56000,3.88226251876469,3.9741650863874,3.8499724274378,3.88226251876469,225456.160104935,0.0,1.0
1992-09-03,15.25,16.0,15.25,15.63,26500,3.78787609796299,3.9741650863874,3.78787609796299,3.88226251876469,106689.075763942,0.0,1.0
1992-09-04,15.0,15.5,15.0,15.25,4800,3.72577976848819,3.8499724274378,3.72577976848819,3.78787609796299,19324.8137232801,0.0,1.0
1992-09-08,15.0,15.5,15.0,15.5,2600,3.72577976848819,3.8499724274378,3.72577976848819,3.8499724274378,10467.6074334434,0.0,1.0
1992-09-09,15.5,15.5,15.0,15.0,4500,3.8499724274378,3.8499724274378,3.72577976848819,3.72577976848819,18117.0128655751,0.0,1.0
1992-09-10,15.5,15.5,15.25,15.5,21400,3.8499724274378,3.8499724274378,3.78787609796299,3.8499724274378,86156.4611829571,0.0,1.0
1992-09-11,15.0,15.5,15.0,15.5,15100,3.72577976848819,3.8499724274378,3.72577976848819,3.8499724274378,60792.643171152,0.0,1.0
1992-09-14,14.5,15.5,14.5,15.12,41900,3.60158710953858,3.8499724274378,3.60158710953858,3.7555860066361,168689.5197928,0.0,1.0
1992-09-15,14.5,14.75,13.88,14.5,49600,3.60158710953858,3.66368343901339,3.44758821244107,3.60158710953858,199689.741807228,0.0,1.0
1992-09-16,14.13,14.5,14.0,14.13,21600,3.50968454191587,3.60158710953858,3.47739445058898,3.50968454191587,86961.6617547607,0.0,1.0
1992-09-17,14.25,14.5,14.13,14.5,23700,3.53949078006378,3.60158710953858,3.50968454191587,3.60158710953858,95416.2677586956,0.0,1.0
1992-09-18,14.13,14.5,14.13,14.37,33100,3.50968454191587,3.60158710953858,3.50968454191587,3.56929701821169,133260.694633453,0.0,1.0
1992-09-21,14.13,14.37,14.0,14.13,121300,3.50968454191587,3.56929701821169,3.47739445058898,3.50968454191587,488354.146798725,0.0,1.0
1992-09-22,14.25,14.25,14.0,14.25,16500,3.53949078006378,3.53949078006378,3.47739445058898,3.53949078006378,66429.0471737754,0.0,1.0
1992-09-23,14.25,14.25,14.0,14.25,28800,3.53949078006378,3.53949078006378,3.47739445058898,3.53949078006378,115948.882339681,0.0,1.0
1992-09-24,14.25,14.25,14.13,14.13,10300,3.53949078006378,3.53949078006378,3.50968454191587,3.50968454191587,41467.8294478719,0.0,1.0
1992-09-25,14.25,14.25,13.88,14.0,29100,3.53949078006378,3.53949078006378,3.44758821244107,3.47739445058898,117156.683197386,0.0,1.0
1992-09-28,14.25,14.25,14.25,14.25,400,3.53949078006378,3.53949078006378,3.53949078006378,3.53949078006378,1610.40114360668,0.0,1.0
1992-09-29,14.0,14.25,13.88,14.25,19400,3.47739445058898,3.53949078006378,3.44758821244107,3.53949078006378,78104.4554649238,0.0,1.0
1992-09-30,14.13,14.13,13.75,14.13,4300,3.50968454191587,3.50968454191587,3.41529812111417,3.50968454191587,17311.8122937718,0.0,1.0
1992-10-01,14.0,14.13,13.75,13.75,116800,3.47739445058898,3.50968454191587,3.41529812111417,3.41529812111417,470237.133933149,0.0,1.0
1992-10-02,13.88,14.25,13.88,14.0,132100,3.44758821244107,3.53949078006378,3.44758821244107,3.47739445058898,531834.977676105,0.0,1.0
1992-10-05,14.0,14.0,13.75,14.0,15900,3.47739445058898,3.47739445058898,3.41529812111417,3.47739445058898,64013.4454583654,0.0,1.0
1992-10-06,14.25,14.25,13.88,14.25,58000,3.53949078006378,3.53949078006378,3.44758821244107,3.53949078006378,233508.165822968,0.0,1.0
1992-10-07,13.88,14.25,13.88,14.25,60600,3.44758821244107,3.53949078006378,3.44758821244107,3.53949078006378,243975.773256412,0.0,1.0
1992-10-08,13.88,14.25,13.88,13.88,41700,3.44758821244107,3.53949078006378,3.44758821244107,3.44758821244107,167884.319220996,0.0,1.0
1992-10-09,14.25,14.25,13.88,14.25,67000,3.53949078006378,3.53949078006378,3.44758821244107,3.53949078006378,269742.191554118,0.0,1.0
1992-10-12,14.13,14.37,13.88,13.88,96400,3.50968454191587,3.56929701821169,3.44758821244107,3.44758821244107,388106.67560921,0.0,1.0
1992-10-13,14.25,14.62,14.25,14.5,75200,3.53949078006378,3.63139334768649,3.53949078006378,3.60158710953858,302755.414998055,0.0,1.0
1992-10-14,15.38,15.5,14.62,14.62,42900,3.82016618928989,3.8499724274378,3.63139334768649,3.63139334768649,172715.522651816,0.0,1.0
1992-10-15,15.5,15.5,15.0,15.0,121100,3.8499724274378,3.8499724274378,3.72577976848819,3.72577976848819,487548.946226921,0.0,1.0
1992-10-16,15.5,15.5,15.12,15.5,203000,3.8499724274378,3.8499724274378,3.7555860066361,3.8499724274378,817278.580380388,0.0,1.0
1992-10-19,15.12,15.5,15.12,15.5,104200,3.7555860066361,3.8499724274378,3.7555860066361,3.8499724274378,419509.497909539,0.0,1.0
1992-10-20,15.75,15.75,15.25,15.5,132100,3.9120687569126,3.9120687569126,3.78787609796299,3.8499724274378,531834.977676105,0.0,1.0
1992-10-21,16.0,16.12,15.5,15.75,40200,3.9741650863874,4.00397132453531,3.8499724274378,3.9120687569126,161845.314932471,0.0,1.0
1992-10-22,15.87,16.12,15.87,15.87,10600,3.9418749950605,4.00397132453531,3.9418749950605,3.9418749950605,42675.630305577,0.0,1.0
1992-10-23,16.12,16.38,15.87,15.87,47200,4.00397132453531,4.0685515071891,3.9418749950605,3.9418749950605,190027.334945588,0.0,1.0
1992-10-26,16.5,17.0,16.0,16.38,217600,4.09835774533701,4.22255040428661,3.9741650863874,4.0685515071891,876058.222122032,0.0,1.0
1992-10-27,17.0,17.0,16.62,17.0,273700,4.22255040428661,4.22255040428661,4.12816398348491,4.22255040428661,1101916.98251287,0.0,1.0
1992-10-28,17.13,17.25,16.75,16.75,229800,4.25484049561351,4.28464673376142,4.16045407481181,4.16045407481181,925175.457002036,0.0,1.0
1992-10-29,16.75,17.25,16.75,17.0,224400,4.16045407481181,4.28464673376142,4.16045407481181,4.22255040428661,903435.041563346,0.0,1.0
1992-10-30,16.5,17.13,16.5,16.75,246800,4.09835774533701,4.25484049561351,4.09835774533701,4.16045407481181,993617.505605319,0.0,1.0
1992-11-02,17.13,17.13,16.5,16.5,134300,4.25484049561351,4.25484049561351,4.09835774533701,4.09835774533701,540692.183965942,0.0,1.0
1992-11-03,17.0,17.25,16.88,16.88,206700,4.22255040428661,4.28464673376142,4.19274416613871,4.19274416613871,832174.790958751,0.0,1.0
1992-11-04,17.5,17.5,16.75,16.88,652200,4.34674306323622,4.34674306323622,4.16045407481181,4.19274416613871,2625759.06465069,0.0,1.0
1992-11-05,17.5,17.75,17.13,17.5,546500,4.34674306323622,4.40883939271102,4.25484049561351,4.34674306323622,2200210.56245262,0.0,1.0
1992-11-06,17.37,17.62,17.25,17.5,160900,4.31445297190932,4.37654930138413,4.28464673376142,4.34674306323622,647783.860015786,0.0,1.0
1992-11-09,18.63,18.63,17.37,17.75,438200,4.62741847246233,4.62741847246233,4.31445297190932,4.40883939271102,1764194.45282111,0.0,1.0
1992-11-10,18.87,19.25,18.5,18.5,97500,4.68703094875814,4.78141736955984,4.59512838113543,4.59512838113543,392535.278754128,0.0,1.0
1992-11-11,18.87,19.25,18.87,18.87,27800,4.68703094875814,4.78141736955984,4.68703094875814,4.68703094875814,111922.879480664,0.0,1.0
1992-11-12,18.63,19.25,18.38,19.25,297100,4.62741847246233,4.78141736955984,4.56532214298753,4.78141736955984,1196125.44941386,0.0,1.0
1992-11-13,18.38,18.63,18.38,18.63,297900,4.56532214298753,4.62741847246233,4.56532214298753,4.62741847246233,1199346.25170107,0.0,1.0
1992-11-16,18.38,18.75,18.38,18.75,9200,4.56532214298753,4.65722471061024,4.56532214298753,4.65722471061024,37039.2263029535,0.0,1.0
1992-11-17,19.5,20.0,18.38,18.5,124500,4.84351369903465,4.96770635798425,4.56532214298753,4.59512838113543,501237.355947578,0.0,1.0
1992-11-18,20.37,20.75,19.5,20.0,392000,5.05960892560696,5.15399534640866,4.84351369903465,4.96770635798425,1578193.12073454,0.0,1.0
1992-11-19,20.88,21.12,20.37,20.75,249200,5.18628543773556,5.24589791403137,5.05960892560696,5.15399534640866,1003279.91246696,0.0,1.0
1992-11-20,20.75,21.25,20.62,20.62,96300,5.15399534640866,5.27818800535827,5.12170525508176,5.12170525508176,387704.075323308,0.0,1.0
1992-11-23,20.37,21.0,20.0,20.75,188000,5.05960892560696,5.21609167588347,4.96770635798425,5.15399534640866,756888.537495138,0.0,1.0
1992-11-24,20.75,20.75,20.13,20.5,34700,5.15399534640866,5.15399534640866,4.99999644931115,5.09189901693386,139702.299207879,0.0,1.0
1992-11-25,20.75,20.75,20.25,20.25,24800,5.15399534640866,5.15399534640866,5.02980268745906,5.02980268745906,99844.870903614,0.0,1.0
1992-11-27,21.0,21.12,20.75,20.75,15100,5.21609167588347,5.24589791403137,5.15399534640866,5.15399534640866,60792.643171152,0.0,1.0
1992-11-30,21.12,21.5,21.0,21.0,142600,5.24589791403137,5.34028433483307,5.21609167588347,5.21609167588347,574108.00769578,0.0,1.0
1992-12-01,21.25,21.5,21.12,21.12,22100,5.27818800535827,5.34028433483307,5.24589791403137,5.24589791403137,88974.6631842689,0.0,1.0
1992-12-02,21.0,21.5,20.75,21.5,39300,5.21609167588347,5.34028433483307,5.15399534640866,5.34028433483307,158221.912359356,0.0,1.0
1992-12-03,20.25,20.88,20.0,20.75,59200,5.02980268745906,5.18628543773556,4.96770635798425,5.15399534640866,238339.369253788,0.0,1.0
1992-12-04,20.25,20.5,20.13,20.37,48400,5.02980268745906,5.09189901693386,4.99999644931115,5.05960892560696,194858.538376408,0.0,1.0
1992-12-07,20.5,20.75,20.25,20.25,28700,5.09189901693386,5.15399534640866,5.02980268745906,5.02980268745906,115546.282053779,0.0,1.0
1992-12-08,21.0,21.0,20.5,20.75,59100,5.21609167588347,5.21609167588347,5.09189901693386,5.15399534640866,237936.768967886,0.0,1.0
1992-12-09,21.0,21.25,20.88,21.0,98300,5.21609167588347,5.27818800535827,5.18628543773556,5.21609167588347,395756.081041341,0.0,1.0
1992-12-10,21.0,21.25,20.75,21.0,26900,5.21609167588347,5.27818800535827,5.15399534640866,5.21609167588347,108299.476907549,0.0,1.0
1992-12-11,20.75,21.25,20.62,21.0,21400,5.15399534640866,5.27818800535827,5.12170525508176,5.21609167588347,86156.4611829572,0.0,1.0
1992-12-14,20.5,21.0,20.25,21.0,77800,5.09189901693386,5.21609167588347,5.02980268745906,5.21609167588347,313223.022431499,0.0,1.0
1992-12-15,20.37,20.37,20.25,20.25,25300,5.05960892560696,5.05960892560696,5.02980268745906,5.02980268745906,101857.872333122,0.0,1.0
1992-12-16,20.5,20.5,20.25,20.25,105600,5.09189901693386,5.09189901693386,5.02980268745906,5.02980268745906,425145.901912163,0.0,1.0
1992-12-17,20.13,20.5,19.88,20.25,139800,4.99999644931115,5.09189901693386,4.93790011983635,5.02980268745906,562835.199690533,0.0,1.0
1992-12-18,19.75,20.13,19.75,20.13,42500,4.90561002850945,4.99999644931115,4.90561002850945,4.99999644931115,171105.121508209,0.0,1.0
1992-12-21,20.0,20.13,19.75,19.75,15800,4.96770635798425,4.99999644931115,4.90561002850945,4.90561002850945,63610.8451724638,0.0,1.0
1992-12-22,19.0,20.13,18.87,20.13,128300,4.71932104008504,4.99999644931115,4.68703094875814,4.99999644931115,516536.166811842,0.0,1.0
1992-12-23,18.38,18.87,17.88,18.25,710800,4.56532214298753,4.68703094875814,4.44112948403792,4.53303205166063,2861682.83218906,0.0,1.0
1992-12-24,18.87,18.87,18.38,18.38,48600,4.68703094875814,4.68703094875814,4.56532214298753,4.56532214298753,195663.738948211,0.0,1.0
1992-12-28,18.75,18.87,18.75,18.75,13600,4.65722471061024,4.68703094875814,4.65722471061024,4.65722471061024,54753.638882627,0.0,1.0
1992-12-29,19.12,19.12,18.75,18.87,61700,4.74912727823295,4.74912727823295,4.65722471061024,4.68703094875814,248404.37640133,0.0,1.0
1992-12-30,19.5,19.5,19.0,19.12,29600,4.84351369903465,4.84351369903465,4.71932104008504,4.74912727823295,119169.684626894,0.0,1.0
1992-12-31,20.75,20.75,19.5,19.5,43100,5.15399534640866,5.15399534640866,4.84351369903465,4.84351369903465,173520.723223619,0.0,1.0
1993-01-04,19.5,20.5,19.5,20.5,113800,4.84351369903465,5.09189901693386,4.84351369903465,5.09189901693386,458159.125356099,0.0,1.0
1993-01-05,19.5,19.75,19.12,19.62,65700,4.84351369903465,4.90561002850945,4.74912727823295,4.87331993718255,264508.387837396,0.0,1.0
1993-01-06,20.13,20.13,19.5,19.75,201700,4.99999644931115,4.99999644931115,4.84351369903465,4.90561002850945,812044.776663667,0.0,1.0
1993-01-07,19.75,20.13,19.75,20.13,50300,4.90561002850945,4.99999644931115,4.90561002850945,4.99999644931115,202507.94380854,0.0,1.0
1993-01-08,19.88,19.88,19.5,19.62,73800,4.93790011983635,4.93790011983635,4.84351369903465,4.87331993718255,297119.010995432,0.0,1.0
1993-01-11,19.88,20.0,19.5,19.88,48200,4.93790011983635,4.96770635798425,4.84351369903465,4.93790011983635,194053.337804604,0.0,1.0
1993-01-12,20.37,20.88,20.0,20.0,109700,5.05960892560696,5.18628543773556,4.96770635798425,4.96770635798425,441652.513634131,0.0,1.0
1993-01-13,19.75,20.25,19.38,20.25,67200,4.90561002850945,5.02980268745906,4.81370746088674,5.02980268745906,270547.392125922,0.0,1.0
1993-01-14,20.25,20.25,19.62,19.62,62800,5.02980268745906,5.02980268745906,4.87331993718255,4.87331993718255,252832.979546248,0.0,1.0
1993-01-15,20.88,21.0,20.13,20.25,78600,5.18628543773556,5.21609167588347,4.99999644931115,5.02980268745906,316443.824718712,0.0,1.0
1993-01-18,21.38,21.75,20.75,20.75,98800,5.31047809668517,5.40238066430788,5.15399534640866,5.15399534640866,397769.082470849,0.0,1.0
1993-01-19,22.38,22.5,21.5,21.5,68800,5.55886341458438,5.58866965273228,5.34028433483307,5.34028433483307,276988.996700348,0.0,1.0
1993-01-20,22.12,22.38,22.0,22.12,39500,5.49428323193058,5.55886341458438,5.46447699378268,5.49428323193058,159027.112931159,0.0,1.0
1993-01-21,21.75,22.25,21.75,22.0,30600,5.40238066430788,5.52657332325748,5.40238066430788,5.46447699378268,123195.687485911,0.0,1.0
1993-01-22,21.87,22.0,21.5,22.0,44200,5.43218690245578,5.46447699378268,5.34028433483307,5.46447699378268,177949.326368538,0.0,1.0
1993-01-25,21.75,22.0,21.5,21.87,140500,5.40238066430788,5.46447699378268,5.34028433483307,5.43218690245578,565653.401691845,0.0,1.0
1993-01-26,22.12,22.5,22.0,22.38,153100,5.49428323193058,5.58866965273228,5.46447699378268,5.55886341458438,616381.037715456,0.0,1.0
1993-01-27,22.25,22.38,22.12,22.38,14900,5.52657332325748,5.55886341458438,5.49428323193058,5.55886341458438,59987.4425993487,0.0,1.0
1993-01-28,21.75,22.12,21.63,22.12,40800,5.40238066430788,5.49428323193058,5.37257442615997,5.49428323193058,164260.916647881,0.0,1.0
1993-01-29,21.25,22.0,21.25,22.0,113400,5.27818800535827,5.46447699378268,5.27818800535827,5.46447699378268,456548.724212493,0.0,1.0
1993-02-01,21.5,21.87,21.25,21.63,58900,5.34028433483307,5.43218690245578,5.27818800535827,5.37257442615997,237131.568396083,0.0,1.0
1993-02-02,21.5,21.75,21.5,21.75,93300,5.34028433483307,5.40238066430788,5.34028433483307,5.40238066430788,375626.066746257,0.0,1.0
1993-02-03,22.25,22.25,21.5,21.75,59500,5.52657332325748,5.52657332325748,5.34028433483307,5.40238066430788,239547.170111493,0.0,1.0
1993-02-04,22.0,22.38,21.63,22.25,65600,5.46447699378268,5.55886341458438,5.37257442615997,5.52657332325748,264105.787551495,0.0,1.0
1993-02-05,20.5,21.38,20.25,21.12,273900,5.09189901693386,5.31047809668517,5.02980268745906,5.24589791403137,1102722.18308467,0.0,1.0
1993-02-08,20.62,20.62,20.25,20.5,64200,5.12170525508176,5.12170525508176,5.02980268745906,5.09189901693386,258469.383548872,0.0,1.0
1993-02-09,20.75,20.75,20.37,20.37,22300,5.15399534640866,5.15399534640866,5.05960892560696,5.05960892560696,89779.8637560723,0.0,1.0
1993-02-10,21.12,21.25,20.62,20.75,54100,5.24589791403137,5.27818800535827,5.12170525508176,5.15399534640866,217806.754672803,0.0,1.0
1993-02-11,21.12,21.12,20.88,20.88,29700,5.24589791403137,5.24589791403137,5.18628543773556,5.18628543773556,119572.284912796,0.0,1.0
1993-02-12,21.12,21.12,20.88,20.88,11500,5.24589791403137,5.24589791403137,5.18628543773556,5.18628543773556,46299.032878692,0.0,1.0
1993-02-16,20.25,21.0,20.25,21.0,198100,5.02980268745906,5.21609167588347,5.02980268745906,5.21609167588347,797551.166371206,0.0,1.0
1993-02-17,19.75,20.13,19.5,20.13,56800,4.90561002850945,4.99999644931115,4.84351369903465,4.99999644931115,228676.962392148,0.0,1.0
1993-02-18,19.38,19.88,19.38,19.5,20600,4.81370746088674,4.93790011983635,4.81370746088674,4.84351369903465,82935.6588957439,0.0,1.0
1993-02-19,19.88,20.25,19.38,19.38,31300,4.93790011983635,5.02980268745906,4.81370746088674,4.81370746088674,126013.889487222,0.0,1.0
1993-02-22,19.0,20.25,18.75,20.25,97200,4.71932104008504,5.02980268745906,4.65722471061024,5.02980268745906,391327.477896422,0.0,1.0
1993-02-23,18.63,19.12,18.38,18.75,50000,4.62741847246233,4.74912727823295,4.56532214298753,4.65722471061024,201300.142950835,0.0,1.0
1993-02-24,18.87,18.87,18.38,18.5,97400,4.68703094875814,4.68703094875814,4.56532214298753,4.59512838113543,392132.678468226,0.0,1.0
1993-02-25,18.75,19.25,18.63,18.63,134800,4.65722471061024,4.78141736955984,4.62741847246233,4.62741847246233,542705.18539545,0.0,1.0
1993-02-26,19.75,19.75,18.75,18.75,44900,4.90561002850945,4.90561002850945,4.65722471061024,4.65722471061024,180767.528369849,0.0,1.0
1993-03-01,19.75,20.0,19.5,19.75,12200,4.90561002850945,4.96770635798425,4.84351369903465,4.90561002850945,49117.2348800036,0.0,1.0
1993-03-02,20.13,20.25,20.0,20.13,46300,4.99999644931115,5.02980268745906,4.96770635798425,4.99999644931115,186403.932372473,0.0,1.0
1993-03-03,20.25,20.25,19.88,20.13,10000,5.02980268745906,5.02980268745906,4.93790011983635,4.99999644931115,40260.0285901669,0.0,1.0
1993-03-04,20.5,20.5,20.0,20.0,16500,5.09189901693386,5.09189901693386,4.96770635798425,4.96770635798425,66429.0471737754,0.0,1.0
1993-03-05,20.25,20.88,20.25,20.5,66200,5.02980268745906,5.18628543773556,5.02980268745906,5.09189901693386,266521.389266905,0.0,1.0
1993-03-08,20.75,20.75,20.25,20.75,78200,5.15399534640866,5.15399534640866,5.02980268745906,5.15399534640866,314833.423575105,0.0,1.0
1993-03-09,21.0,21.0,20.5,20.75,44400,5.21609167588347,5.21609167588347,5.09189901693386,5.15399534640866,178754.526940341,0.0,1.0
1993-03-10,20.88,21.0,20.75,20.75,2800,5.18628543773556,5.21609167588347,5.15399534640866,5.15399534640866,11272.8080052467,0.0,1.0
1993-03-11,20.75,20.88,20.75,20.75,19200,5.15399534640866,5.18628543773556,5.15399534640866,5.15399534640866,77299.2548931205,0.0,1.0
1993-03-12,21.12,21.5,20.75,20.75,66700,5.24589791403137,5.34028433483307,5.15399534640866,5.15399534640866,268534.390696413,0.0,1.0
1993-03-15,21.63,21.87,21.25,21.5,16000,5.37257442615997,5.43218690245578,5.27818800535827,5.34028433483307,64416.0457442671,0.0,1.0
1993-03-16,22.0,22.12,21.75,21.75,20900,5.46447699378268,5.49428323193058,5.40238066430788,5.40238066430788,84143.4597534488,0.0,1.0
1993-03-17,21.87,22.12,21.75,21.75,4000,5.43218690245578,5.49428323193058,5.40238066430788,5.40238066430788,16104.0114360668,0.0,1.0
1993-03-18,22.12,22.12,21.87,21.87,3200,5.49428323193058,5.49428323193058,5.43218690245578,5.43218690245578,12883.2091488534,0.0,1.0
1993-03-19,21.87,22.12,21.87,22.12,1300,5.43218690245578,5.49428323193058,5.43218690245578,5.49428323193058,5233.8037167217,0.0,1.0
1993-03-22,22.25,22.5,21.75,21.87,49600,5.52657332325748,5.58866965273228,5.40238066430788,5.43218690245578,199689.741807228,0.0,1.0
1993-03-23,22.38,22.62,22.25,22.25,7500,5.55886341458438,5.61847589088019,5.52657332325748,5.52657332325748,30195.0214426252,0.0,1.0
1993-03-24,22.5,22.62,22.25,22.62,4500,5.58866965273228,5.61847589088019,5.52657332325748,5.61847589088019,18117.0128655751,0.0,1.0
1993-03-25,22.5,22.62,22.25,22.62,51300,5.58866965273228,5.61847589088019,5.52657332325748,5.61847589088019,206533.946667556,0.0,1.0
1993-03-26,22.12,22.62,22.12,22.62,130800,5.49428323193058,5.61847589088019,5.49428323193058,5.61847589088019,526601.173959384,0.0,1.0
1993-03-29,21.87,22.25,21.87,22.0,11400,5.43218690245578,5.52657332325748,5.43218690245578,5.46447699378268,45896.4325927903,0.0,1.0
1993-03-30,22.12,22.25,21.38,22.25,126500,5.49428323193058,5.52657332325748,5.31047809668517,5.52657332325748,509289.361665612,0.0,1.0
1993-03-31,22.62,22.62,21.75,22.12,40800,5.61847589088019,5.61847589088019,5.40238066430788,5.49428323193058,164260.916647881,0.0,1.0
1993-04-01,24.12,24.12,22.25,22.25,156500,5.99105386772901,5.99105386772901,5.52657332325748,5.52657332325748,630069.447436112,0.0,1.0
1993-04-02,24.25,24.75,24.0,24.0,147900,6.02334395905591,6.14753661800551,5.9612476295811,5.9612476295811,595445.822848568,0.0,1.0
1993-04-05,23.25,24.5,23.25,24.5,88900,5.77495864115669,6.08544028853071,5.77495864115669,6.08544028853071,357911.654166584,0.0,1.0
1993-04-06,23.0,23.62,22.5,23.25,106500,5.71286231168189,5.8668612087794,5.58866965273228,5.77495864115669,428769.304485278,0.0,1.0
1993-04-07,22.75,23.0,22.62,23.0,36300,5.65076598220709,5.71286231168189,5.61847589088019,5.71286231168189,146143.903782306,0.0,1.0
1993-04-08,22.38,23.0,22.38,22.88,53500,5.55886341458438,5.71286231168189,5.55886341458438,5.68305607353399,215391.152957393,0.0,1.0
1993-04-12,22.62,22.62,22.38,22.38,41100,5.61847589088019,5.61847589088019,5.55886341458438,5.55886341458438,165468.717505586,0.0,1.0
1993-04-13,23.37,23.5,22.38,22.38,209400,5.8047648793046,5.8370549706315,5.55886341458438,5.55886341458438,843044.998678095,0.0,1.0
1993-04-14,23.37,23.75,23.25,23.25,67800,5.8047648793046,5.8991513001063,5.77495864115669,5.77495864115669,272962.993841332,0.0,1.0
1993-04-15,23.13,23.62,23.0,23.62,123500,5.74515240300879,5.8668612087794,5.71286231168189,5.8668612087794,497211.353088561,0.0,1.0
1993-04-16,23.13,23.25,23.0,23.0,7500,5.74515240300879,5.77495864115669,5.71286231168189,5.71286231168189,30195.0214426252,0.0,1.0
1993-04-19,22.38,23.13,22.25,23.13,57500,5.55886341458438,5.74515240300879,5.52657332325748,5.74515240300879,231495.16439346,0.0,1.0
1993-04-20,21.25,22.5,21.25,22.25,38500,5.27818800535827,5.58866965273228,5.27818800535827,5.52657332325748,155001.110072143,0.0,1.0
1993-04-21,21.25,21.5,21.12,21.38,45600,5.27818800535827,5.34028433483307,5.24589791403137,5.31047809668517,183585.730371161,0.0,1.0
1993-04-22,20.62,21.5,20.37,21.25,52500,5.12170525508176,5.34028433483307,5.05960892560696,5.27818800535827,211365.150098377,0.0,1.0
1993-04-23,20.13,20.75,19.5,20.75,124900,4.99999644931115,5.15399534640866,4.84351369903465,5.15399534640866,502847.757091185,0.0,1.0
1993-04-26,19.62,20.0,19.62,20.0,5500,4.87331993718255,4.96770635798425,4.87331993718255,4.96770635798425,22143.0157245918,0.0,1.0
1993-04-27,19.62,20.0,19.62,19.62,9000,4.87331993718255,4.96770635798425,4.87331993718255,4.87331993718255,36234.0257311503,0.0,1.0
1993-04-28,20.0,20.13,19.75,19.75,33000,4.96770635798425,4.99999644931115,4.90561002850945,4.90561002850945,132858.094347551,0.0,1.0
1993-04-29,19.88,20.13,19.88,20.13,48100,4.93790011983635,4.99999644931115,4.93790011983635,4.99999644931115,193650.737518703,0.0,1.0
1993-04-30,20.0,20.13,19.88,19.88,28700,4.96770635798425,4.99999644931115,4.93790011983635,4.93790011983635,115546.282053779,0.0,1.0
1993-05-03,20.75,20.75,20.0,20.0,121800,5.15399534640866,5.15399534640866,4.96770635798425,4.96770635798425,490367.148228233,0.0,1.0
1993-05-04,20.62,21.0,20.37,20.75,83300,5.12170525508176,5.21609167588347,5.05960892560696,5.15399534640866,335366.038156091,0.0,1.0
1993-05-05,22.12,22.38,20.62,20.62,159100,5.49428323193058,5.55886341458438,5.12170525508176,5.12170525508176,640537.054869556,0.0,1.0
1993-05-06,22.5,22.88,22.12,22.5,119700,5.58866965273228,5.68305607353399,5.49428323193058,5.58866965273228,481912.542224298,0.0,1.0
1993-05-07,22.5,22.75,22.38,22.62,40300,5.58866965273228,5.65076598220709,5.55886341458438,5.61847589088019,162247.915218373,0.0,1.0
1993-05-10,22.62,22.62,22.38,22.62,19700,5.61847589088019,5.61847589088019,5.55886341458438,5.61847589088019,79312.2563226288,0.0,1.0
1993-05-11,22.75,23.13,22.5,22.5,58900,5.65076598220709,5.74515240300879,5.58866965273228,5.58866965273228,237131.568396083,0.0,1.0
1993-05-12,23.37,23.37,22.75,22.75,106800,5.8047648793046,5.8047648793046,5.65076598220709,5.65076598220709,429977.105342983,0.0,1.0
1993-05-13,23.0,23.37,23.0,23.37,5900,5.71286231168189,5.8047648793046,5.71286231168189,5.8047648793046,23753.4168681985,0.0,1.0
1993-05-14,23.25,23.25,23.0,23.25,25000,5.77495864115669,5.77495864115669,5.71286231168189,5.77495864115669,100650.071475417,0.0,1.0
1993-05-17,23.25,23.25,23.0,23.13,111700,5.77495864115669,5.77495864115669,5.71286231168189,5.74515240300879,449704.519352165,0.0,1.0
1993-05-18,23.13,23.25,23.0,23.13,45000,5.74515240300879,5.77495864115669,5.71286231168189,5.74515240300879,181170.128655751,0.0,1.0
1993-05-19,23.62,23.62,23.0,23.0,22800,5.8668612087794,5.8668612087794,5.71286231168189,5.71286231168189,91792.8651855806,0.0,1.0
1993-05-20,23.62,23.88,23.62,23.62,3700,5.8668612087794,5.9314413914332,5.8668612087794,5.8668612087794,14896.2105783618,0.0,1.0
1993-05-21,24.12,24.12,23.62,23.62,47000,5.99105386772901,5.99105386772901,5.8668612087794,5.8668612087794,189222.134373784,0.0,1.0
1993-05-24,24.25,24.75,24.0,24.25,67300,6.02334395905591,6.14753661800551,5.9612476295811,6.02334395905591,270949.992411823,0.0,1.0
1993-05-25,25.25,25.38,24.38,24.63,44300,6.27172927695512,6.30401936828202,6.0556340503828,6.11773037985761,178351.926654439,0.0,1.0
1993-05-26,26.5,27.12,26.0,26.0,185300,6.58221092432914,6.73620982142665,6.45801826537953,6.45801826537953,746018.329775792,0.0,1.0
1993-05-27,26.62,26.88,26.37,26.88,161900,6.61201716247704,6.67659734513084,6.54992083300224,6.67659734513084,651809.862874803,0.0,1.0
1993-05-28,26.25,26.88,26.25,26.62,59800,6.52011459485433,6.67659734513084,6.52011459485433,6.61201716247704,240754.970969198,0.0,1.0
1993-06-01,26.25,26.75,26.25,26.25,3200,6.52011459485433,6.64430725380394,6.52011459485433,6.52011459485433,12883.2091488534,0.0,1.0
1993-06-02,26.5,26.5,26.13,26.25,15700,6.58221092432914,6.58221092432914,6.49030835670643,6.52011459485433,63208.244886562,0.0,1.0
1993-06-03,26.13,26.5,26.13,26.13,8900,6.49030835670643,6.58221092432914,6.49030835670643,6.49030835670643,35831.4254452485,0.0,1.0
1993-06-04,26.75,27.12,26.37,26.37,56100,6.64430725380394,6.73620982142665,6.54992083300224,6.54992083300224,225858.760390836,0.0,1.0
1993-06-07,27.12,27.5,27.12,27.25,66900,6.73620982142665,6.83059624222835,6.73620982142665,6.76849991275355,269339.591268217,0.0,1.0
1993-06-08,26.25,27.0,26.25,27.0,94600,6.52011459485433,6.70640358327874,6.52011459485433,6.70640358327874,380859.870462979,0.0,1.0
1993-06-09,26.0,26.25,25.88,26.25,31100,6.45801826537953,6.52011459485433,6.42821202723162,6.52011459485433,125208.688915419,0.0,1.0
1993-06-10,26.5,26.62,26.25,26.62,50600,6.58221092432914,6.61201716247704,6.52011459485433,6.61201716247704,203715.744666244,0.0,1.0
1993-06-11,26.0,26.62,25.62,26.62,51600,6.45801826537953,6.61201716247704,6.36363184457783,6.61201716247704,207741.747525261,0.0,1.0
1993-06-14,26.13,26.13,25.5,25.88,46800,6.49030835670643,6.49030835670643,6.33382560642992,6.42821202723162,188416.933801981,0.0,1.0
1993-06-15,26.5,26.62,25.88,25.88,41300,6.58221092432914,6.61201716247704,6.42821202723162,6.42821202723162,166273.918077389,0.0,1.0
1993-06-16,26.37,26.75,26.37,26.5,3400,6.54992083300224,6.64430725380394,6.54992083300224,6.58221092432914,13688.4097206567,0.0,1.0
1993-06-17,26.5,26.75,26.5,26.5,25300,6.58221092432914,6.64430725380394,6.58221092432914,6.58221092432914,101857.872333122,0.0,1.0
1993-06-18,26.5,27.12,26.25,26.5,97600,6.58221092432914,6.73620982142665,6.52011459485433,6.58221092432914,392937.879040029,0.0,1.0
1993-06-21,26.25,26.37,25.75,26.25,25500,6.52011459485433,6.54992083300224,6.39592193590473,6.52011459485433,102663.072904926,0.0,1.0
1993-06-22,26.13,26.13,25.75,26.13,8700,6.49030835670643,6.49030835670643,6.39592193590473,6.49030835670643,35026.2248734452,0.0,1.0
1993-06-23,25.88,26.13,25.88,25.88,3600,6.42821202723162,6.49030835670643,6.42821202723162,6.42821202723162,14493.6102924601,0.0,1.0
1993-06-24,25.75,25.75,25.75,25.75,2500,6.39592193590473,6.39592193590473,6.39592193590473,6.39592193590473,10065.0071475417,0.0,1.0
1993-06-25,25.0,26.0,25.0,26.0,136000,6.20963294748032,6.45801826537953,6.20963294748032,6.45801826537953,547536.38882627,0.0,1.0
1993-06-28,25.5,25.5,25.0,25.0,87200,6.33382560642992,6.33382560642992,6.20963294748032,6.20963294748032,351067.449306256,0.0,1.0
1993-06-29,25.25,25.62,25.25,25.62,10600,6.27172927695512,6.36363184457783,6.27172927695512,6.36363184457783,42675.6303055769,0.0,1.0
1993-06-30,25.5,25.75,25.5,25.5,14900,6.33382560642992,6.39592193590473,6.33382560642992,6.33382560642992,59987.4425993487,0.0,1.0
1993-07-01,25.25,25.38,25.0,25.38,26300,6.27172927695512,6.30401936828202,6.20963294748032,6.30401936828202,105883.875192139,0.0,1.0
1993-07-02,24.75,25.12,24.75,25.12,74800,6.14753661800551,6.23943918562822,6.14753661800551,6.23943918562822,301145.013854449,0.0,1.0
1993-07-06,24.38,24.75,24.38,24.75,12900,6.0556340503828,6.14753661800551,6.0556340503828,6.14753661800551,51935.4368813154,0.0,1.0
1993-07-07,24.0,24.38,24.0,24.25,7400,5.9612476295811,6.0556340503828,5.9612476295811,6.02334395905591,29792.4211567235,0.0,1.0
1993-07-08,23.37,24.25,23.25,24.25,54000,5.8047648793046,6.02334395905591,5.77495864115669,6.02334395905591,217404.154386901,0.0,1.0
1993-07-09,24.0,24.25,23.62,23.62,35700,5.9612476295811,6.02334395905591,5.8668612087794,5.8668612087794,143728.302066896,0.0,1.0
1993-07-12,24.5,24.75,24.25,24.25,19900,6.08544028853071,6.14753661800551,6.02334395905591,6.02334395905591,80117.4568944322,0.0,1.0
1993-07-13,25.38,25.38,24.5,24.5,34200,6.30401936828202,6.30401936828202,6.08544028853071,6.08544028853071,137689.297778371,0.0,1.0
1993-07-14,26.25,26.25,25.0,25.38,29700,6.52011459485433,6.52011459485433,6.20963294748032,6.30401936828202,119572.284912796,0.0,1.0
1993-07-15,26.0,26.25,26.0,26.0,2600,6.45801826537953,6.52011459485433,6.45801826537953,6.45801826537953,10467.6074334434,0.0,1.0
1993-07-16,26.25,26.25,26.0,26.25,1300,6.52011459485433,6.52011459485433,6.45801826537953,6.52011459485433,5233.8037167217,0.0,1.0
1993-07-19,26.5,26.5,26.13,26.25,8200,6.58221092432914,6.58221092432914,6.49030835670643,6.52011459485433,33013.2234439368,0.0,1.0
1993-07-20,26.25,26.5,26.25,26.25,3100,6.52011459485433,6.58221092432914,6.52011459485433,6.52011459485433,12480.6088629517,0.0,1.0
1993-07-21,26.25,26.5,26.25,26.25,9200,6.52011459485433,6.58221092432914,6.52011459485433,6.52011459485433,37039.2263029536,0.0,1.0
1993-07-22,26.25,26.37,26.25,26.25,5300,6.52011459485433,6.54992083300224,6.52011459485433,6.52011459485433,21337.8151527885,0.0,1.0
1993-07-23,26.25,26.5,26.25,26.25,21600,6.52011459485433,6.58221092432914,6.52011459485433,6.52011459485433,86961.6617547606,0.0,1.0
1993-07-26,26.37,26.5,26.13,26.13,6500,6.54992083300224,6.58221092432914,6.49030835670643,6.49030835670643,26169.0185836085,0.0,1.0
1993-07-27,25.88,25.88,25.5,25.88,13500,6.42821202723162,6.42821202723162,6.33382560642992,6.42821202723162,54351.0385967254,0.0,1.0
1993-07-28,25.88,25.88,25.5,25.5,2300,6.42821202723162,6.42821202723162,6.33382560642992,6.33382560642992,9259.8065757384,0.0,1.0
1993-07-29,25.5,25.88,25.5,25.5,1700,6.33382560642992,6.42821202723162,6.33382560642992,6.33382560642992,6844.20486032838,0.0,1.0
1993-07-30,25.5,25.88,25.5,25.5,3300,6.33382560642992,6.42821202723162,6.33382560642992,6.33382560642992,13285.8094347551,0.0,1.0
1993-08-02,25.25,25.75,25.25,25.5,82900,6.27172927695512,6.39592193590473,6.27172927695512,6.33382560642992,333755.637012484,0.0,1.0
1993-08-03,25.0,25.38,24.75,25.0,159300,6.20963294748032,6.30401936828202,6.14753661800551,6.20963294748032,641342.255441359,0.0,1.0
1993-08-04,25.5,25.75,24.87,24.87,38200,6.33382560642992,6.39592193590473,6.17734285615342,6.17734285615342,153793.309214438,0.0,1.0
1993-08-05,25.5,25.88,25.5,25.5,3700,6.33382560642992,6.42821202723162,6.33382560642992,6.33382560642992,14896.2105783618,0.0,1.0
1993-08-06,25.5,25.88,25.5,25.88,800,6.33382560642992,6.42821202723162,6.33382560642992,6.42821202723162,3220.80228721335,0.0,1.0
1993-08-09,25.88,25.88,25.5,25.62,19900,6.42821202723162,6.42821202723162,6.33382560642992,6.36363184457783,80117.4568944322,0.0,1.0
1993-08-10,26.0,26.0,25.5,26.0,64500,6.45801826537953,6.45801826537953,6.33382560642992,6.45801826537953,259677.184406577,0.0,1.0
1993-08-11,25.38,26.0,25.25,26.0,34200,6.30401936828202,6.45801826537953,6.27172927695512,6.45801826537953,137689.297778371,0.0,1.0
1993-08-12,25.12,25.5,25.12,25.12,127800,6.23943918562822,6.33382560642992,6.23943918562822,6.23943918562822,514523.165382333,0.0,1.0
1993-08-13,25.0,25.38,25.0,25.0,5700,6.20963294748032,6.30401936828202,6.20963294748032,6.20963294748032,22948.2162963951,0.0,1.0
1993-08-16,24.75,25.38,24.5,25.38,69200,6.14753661800551,6.30401936828202,6.08544028853071,6.30401936828202,278599.397843955,0.0,1.0
1993-08-17,24.12,25.0,24.0,24.5,54900,5.99105386772901,6.20963294748032,5.9612476295811,6.08544028853071,221027.556960016,0.0,1.0
1993-08-18,22.25,24.12,22.25,24.12,237500,5.52657332325748,5.99105386772901,5.52657332325748,5.99105386772901,956175.679016465,0.0,1.0
1993-08-19,23.75,23.75,22.25,22.62,336300,5.8991513001063,5.8991513001063,5.52657332325748,5.61847589088019,1353944.76148731,0.0,1.0
1993-08-20,23.62,24.0,23.5,23.75,54600,5.8668612087794,5.9612476295811,5.8370549706315,5.8991513001063,219819.756102311,0.0,1.0
1993-08-23,23.75,23.75,23.5,23.5,6600,5.8991513001063,5.8991513001063,5.8370549706315,5.8370549706315,26571.6188695102,0.0,1.0
1993-08-24,24.0,24.5,24.0,24.12,77600,5.9612476295811,6.08544028853071,5.9612476295811,5.99105386772901,312417.821859695,0.0,1.0
1993-08-25,24.25,24.75,24.0,24.0,91800,6.02334395905591,6.14753661800551,5.9612476295811,5.9612476295811,369587.062457732,0.0,1.0
1993-08-26,24.25,24.25,24.25,24.25,900,6.02334395905591,6.02334395905591,6.02334395905591,6.02334395905591,3623.40257311502,0.0,1.0
1993-08-27,24.25,24.25,24.25,24.25,1300,6.02334395905591,6.02334395905591,6.02334395905591,6.02334395905591,5233.8037167217,0.0,1.0
1993-08-30,23.62,24.5,23.5,24.25,48500,5.8668612087794,6.08544028853071,5.8370549706315,6.02334395905591,195261.13866231,0.0,1.0
1993-08-31,23.13,23.62,23.13,23.25,9200,5.74515240300879,5.8668612087794,5.74515240300879,5.77495864115669,37039.2263029536,0.0,1.0
1993-09-01,22.12,23.13,22.0,23.13,43100,5.49428323193058,5.74515240300879,5.46447699378268,5.74515240300879,173520.72322362,0.0,1.0
1993-09-02,22.38,23.25,22.25,22.38,165200,5.55886341458438,5.77495864115669,5.52657332325748,5.55886341458438,665095.672309557,0.0,1.0
1993-09-03,22.25,22.75,21.75,22.75,70200,5.52657332325748,5.65076598220709,5.40238066430788,5.65076598220709,282625.400702972,0.0,1.0
1993-09-07,21.5,21.87,21.0,21.75,664300,5.34028433483307,5.43218690245578,5.21609167588347,5.40238066430788,2674473.69924479,0.0,1.0
1993-09-08,21.5,21.75,21.25,21.5,69800,5.34028433483307,5.40238066430788,5.27818800535827,5.34028433483307,281014.999559365,0.0,1.0
1993-09-09,21.75,21.75,21.38,21.63,8100,5.40238066430788,5.40238066430788,5.31047809668517,5.37257442615997,32610.6231580352,0.0,1.0
1993-09-10,22.12,22.5,21.75,21.75,24500,5.49428323193058,5.58866965273228,5.40238066430788,5.40238066430788,98637.070045909,0.0,1.0
1993-09-13,22.25,22.75,22.12,22.75,4700,5.52657332325748,5.65076598220709,5.49428323193058,5.65076598220709,18922.2134373785,0.0,1.0
1993-09-14,22.25,22.75,22.12,22.75,19900,5.52657332325748,5.65076598220709,5.49428323193058,5.65076598220709,80117.4568944322,0.0,1.0
1993-09-15,21.75,22.12,21.5,22.12,57100,5.40238066430788,5.49428323193058,5.34028433483307,5.49428323193058,229884.763249853,0.0,1.0
1993-09-16,22.0,22.0,21.75,21.75,45300,5.46447699378268,5.46447699378268,5.40238066430788,5.40238066430788,182377.929513456,0.0,1.0
1993-09-17,21.63,22.0,21.63,21.87,60800,5.37257442615997,5.46447699378268,5.37257442615997,5.43218690245578,244780.973828215,0.0,1.0
1993-09-20,21.25,21.63,21.25,21.63,108400,5.27818800535827,5.37257442615997,5.27818800535827,5.37257442615997,436418.709917409,0.0,1.0
1993-09-21,21.38,21.63,21.25,21.25,26000,5.31047809668517,5.37257442615997,5.27818800535827,5.27818800535827,104676.074334434,0.0,1.0
1993-09-22,22.5,22.75,21.5,21.75,35200,5.58866965273228,5.65076598220709,5.34028433483307,5.40238066430788,141715.300637388,0.0,1.0
1993-09-23,23.0,23.37,22.88,23.0,87300,5.71286231168189,5.8047648793046,5.68305607353399,5.71286231168189,351470.049592157,0.0,1.0
1993-09-24,23.13,23.75,23.0,23.0,38300,5.74515240300879,5.8991513001063,5.71286231168189,5.71286231168189,154195.909500339,0.0,1.0
1993-09-27,23.88,23.88,23.25,23.5,91800,5.9314413914332,5.9314413914332,5.77495864115669,5.8370549706315,369587.062457732,0.0,1.0
1993-09-28,24.0,24.5,23.5,23.5,31300,5.9612476295811,6.08544028853071,5.8370549706315,5.8370549706315,126013.889487223,0.0,1.0
1993-09-29,24.63,24.87,24.38,24.38,97900,6.11773037985761,6.17734285615342,6.0556340503828,6.0556340503828,394145.679897734,0.0,1.0
1993-09-30,24.87,24.87,24.5,24.63,51300,6.17734285615342,6.17734285615342,6.08544028853071,6.11773037985761,206533.946667556,0.0,1.0
1993-10-01,24.38,24.38,24.38,24.38,1700,6.0556340503828,6.0556340503828,6.0556340503828,6.0556340503828,6844.20486032838,0.0,1.0
1993-10-04,24.63,24.63,24.38,24.38,50300,6.11773037985761,6.11773037985761,6.0556340503828,6.0556340503828,202507.94380854,0.0,1.0
1993-10-05,24.5,24.87,24.38,24.38,13800,6.08544028853071,6.17734285615342,6.0556340503828,6.0556340503828,55558.8394544303,0.0,1.0
1993-10-06,24.87,24.87,24.38,24.38,18600,6.17734285615342,6.17734285615342,6.0556340503828,6.0556340503828,74883.6531777105,0.0,1.0
1993-10-07,24.25,24.87,24.25,24.87,141700,6.02334395905591,6.17734285615342,6.02334395905591,6.17734285615342,570484.605122665,0.0,1.0
1993-10-08,24.25,24.63,24.25,24.63,6300,6.02334395905591,6.11773037985761,6.02334395905591,6.11773037985761,25363.8180118051,0.0,1.0
1993-10-11,23.5,24.25,23.5,24.25,20500,5.8370549706315,6.02334395905591,5.8370549706315,6.02334395905591,82533.0586098421,0.0,1.0
1993-10-12,23.5,24.0,23.5,24.0,6100,5.8370549706315,5.9612476295811,5.8370549706315,5.9612476295811,24558.6174400018,0.0,1.0
1993-10-13,23.75,23.88,23.37,23.5,21200,5.8991513001063,5.9314413914332,5.8047648793046,5.8370549706315,85351.2606111539,0.0,1.0
1993-10-14,23.88,24.0,23.37,23.37,14600,5.9314413914332,5.9612476295811,5.8047648793046,5.8047648793046,58779.6417416437,0.0,1.0
1993-10-15,24.5,24.5,23.75,24.0,10500,6.08544028853071,6.08544028853071,5.8991513001063,5.9612476295811,42273.0300196753,0.0,1.0
1993-10-18,24.0,24.5,24.0,24.0,16000,5.9612476295811,6.08544028853071,5.9612476295811,5.9612476295811,64416.0457442671,0.0,1.0
1993-10-19,24.12,24.5,24.0,24.0,4500,5.99105386772901,6.08544028853071,5.9612476295811,5.9612476295811,18117.0128655751,0.0,1.0
1993-10-20,24.25,24.5,24.0,24.0,73700,6.02334395905591,6.08544028853071,5.9612476295811,5.9612476295811,296716.41070953,0.0,1.0
1993-10-21,26.25,26.75,24.5,24.5,141900,6.52011459485433,6.64430725380394,6.08544028853071,6.08544028853071,571289.805694469,0.0,1.0
1993-10-22,26.37,26.5,25.75,26.25,23500,6.54992083300224,6.58221092432914,6.39592193590473,6.52011459485433,94611.0671868922,0.0,1.0
1993-10-25,26.88,27.25,26.0,26.0,49700,6.67659734513084,6.76849991275355,6.45801826537953,6.45801826537953,200092.342093129,0.0,1.0
1993-10-26,26.75,27.25,26.62,27.25,81900,6.64430725380394,6.76849991275355,6.61201716247704,6.76849991275355,329729.634153467,0.0,1.0
1993-10-27,27.25,27.25,26.75,27.0,19300,6.76849991275355,6.76849991275355,6.64430725380394,6.70640358327874,77701.8551790221,0.0,1.0
1993-10-28,27.38,27.75,26.75,27.25,127600,6.80079000408044,6.89269257170315,6.64430725380394,6.76849991275355,513717.96481053,0.0,1.0
1993-10-29,27.0,27.75,26.75,27.75,71800,6.70640358327874,6.89269257170315,6.64430725380394,6.89269257170315,289067.005277399,0.0,1.0
1993-11-01,26.5,27.25,26.25,27.25,21500,6.58221092432914,6.76849991275355,6.52011459485433,6.76849991275355,86559.0614688588,0.0,1.0
1993-11-02,25.62,26.5,25.25,26.5,131400,6.36363184457783,6.58221092432914,6.27172927695512,6.58221092432914,529016.775674793,0.0,1.0
1993-11-03,26.13,26.13,25.5,25.5,186300,6.49030835670643,6.49030835670643,6.33382560642992,6.33382560642992,750044.332634809,0.0,1.0
1993-11-04,25.5,26.25,25.5,26.25,49800,6.33382560642992,6.52011459485433,6.33382560642992,6.52011459485433,200494.942379031,0.0,1.0
1993-11-05,26.25,26.25,25.5,25.5,99100,6.52011459485433,6.52011459485433,6.33382560642992,6.33382560642992,398976.883328554,0.0,1.0
1993-11-08,26.37,26.75,26.25,26.5,28400,6.54992083300224,6.64430725380394,6.52011459485433,6.58221092432914,114338.481196074,0.0,1.0
1993-11-09,26.25,26.5,26.25,26.25,700,6.52011459485433,6.58221092432914,6.52011459485433,6.52011459485433,2818.20200131169,0.0,1.0
1993-11-10,27.0,27.0,26.25,27.0,300,6.70640358327874,6.70640358327874,6.52011459485433,6.70640358327874,1207.80085770501,0.0,1.0
1993-11-11,27.0,27.0,26.25,26.25,152400,6.70640358327874,6.70640358327874,6.52011459485433,6.52011459485433,613562.835714144,0.0,1.0
1993-11-12,27.0,27.0,26.5,26.75,5100,6.70640358327874,6.70640358327874,6.58221092432914,6.64430725380394,20532.6145809851,0.0,1.0
1993-11-15,27.12,27.25,26.5,26.5,23500,6.73620982142665,6.76849991275355,6.58221092432914,6.58221092432914,94611.0671868922,0.0,1.0
1993-11-16,26.75,27.12,26.62,27.12,97700,6.64430725380394,6.73620982142665,6.61201716247704,6.73620982142665,393340.479325931,0.0,1.0
1993-11-17,26.5,27.0,26.5,27.0,16500,6.58221092432914,6.70640358327874,6.58221092432914,6.70640358327874,66429.0471737754,0.0,1.0
1993-11-18,26.62,27.0,26.5,27.0,56700,6.61201716247704,6.70640358327874,6.58221092432914,6.70640358327874,228274.362106246,0.0,1.0
1993-11-19,26.5,27.0,26.5,27.0,2200,6.58221092432914,6.70640358327874,6.58221092432914,6.70640358327874,8857.20628983671,0.0,1.0
1993-11-22,26.75,27.0,26.5,26.5,29200,6.64430725380394,6.70640358327874,6.58221092432914,6.58221092432914,117559.283483287,0.0,1.0
1993-11-23,27.0,27.12,26.75,27.0,21300,6.70640358327874,6.73620982142665,6.64430725380394,6.70640358327874,85753.8608970556,0.0,1.0
1993-11-24,27.0,27.25,26.75,27.25,5600,6.70640358327874,6.76849991275355,6.64430725380394,6.76849991275355,22545.6160104935,0.0,1.0
1993-11-26,27.0,27.0,27.0,27.0,100,6.70640358327874,6.70640358327874,6.70640358327874,6.70640358327874,402.600285901669,0.0,1.0
1993-11-29,28.5,28.5,26.75,26.75,154300,7.07898156012756,7.07898156012756,6.64430725380394,6.64430725380394,621212.241146276,0.0,1.0
1993-11-30,28.12,28.75,28.0,28.75,68900,6.98459513932586,7.14107788960236,6.95478890117795,7.14107788960236,277391.59698625,0.0,1.0
1993-12-01,29.25,29.25,27.75,28.25,314600,7.26527054855197,7.26527054855197,6.89269257170315,7.01688523065276,1266580.49944665,0.0,1.0
1993-12-02,28.62,29.25,28.5,29.25,134500,7.10878779827547,7.26527054855197,7.07898156012756,7.26527054855197,541497.384537745,0.0,1.0
1993-12-03,28.25,28.75,27.75,28.75,42900,7.01688523065276,7.14107788960236,6.89269257170315,7.14107788960236,172715.522651816,0.0,1.0
1993-12-06,27.75,29.25,27.5,28.75,210500,6.89269257170315,7.26527054855197,6.83059624222835,7.14107788960236,847473.601823014,0.0,1.0
1993-12-07,28.62,29.0,27.75,28.0,288300,7.10878779827547,7.20317421907717,6.89269257170315,6.95478890117795,1160696.62425451,0.0,1.0
1993-12-08,28.5,28.88,28.12,28.5,22600,7.07898156012756,7.17336798092926,6.98459513932586,7.07898156012756,90987.6646137772,0.0,1.0
1993-12-09,28.0,28.25,28.0,28.0,27600,6.95478890117795,7.01688523065276,6.95478890117795,6.95478890117795,111117.678908861,0.0,1.0
1993-12-10,27.5,28.25,27.25,28.0,100100,6.83059624222835,7.01688523065276,6.76849991275355,6.95478890117795,403002.886187571,0.0,1.0
1993-12-13,27.5,27.5,27.25,27.25,24800,6.83059624222835,6.83059624222835,6.76849991275355,6.76849991275355,99844.8709036139,0.0,1.0
1993-12-14,27.25,28.0,27.0,27.5,105300,6.76849991275355,6.95478890117795,6.70640358327874,6.83059624222835,423938.101054457,0.0,1.0
1993-12-15,26.75,27.5,26.5,27.0,33200,6.64430725380394,6.83059624222835,6.58221092432914,6.70640358327874,133663.294919354,0.0,1.0
1993-12-16,26.75,27.0,26.5,27.0,117400,6.64430725380394,6.70640358327874,6.58221092432914,6.70640358327874,472652.73564856,0.0,1.0
1993-12-17,26.75,27.0,26.5,27.0,28300,6.64430725380394,6.70640358327874,6.58221092432914,6.70640358327874,113935.880910172,0.0,1.0
1993-12-20,27.75,27.75,27.25,27.25,13800,6.89269257170315,6.89269257170315,6.76849991275355,6.76849991275355,55558.8394544304,0.0,1.0
1993-12-21,28.25,28.5,27.25,27.25,71800,7.01688523065276,7.07898156012756,6.76849991275355,6.76849991275355,289067.005277398,0.0,1.0
1993-12-22,28.75,28.75,28.0,28.5,48400,7.14107788960236,7.14107788960236,6.95478890117795,7.07898156012756,194858.538376408,0.0,1.0
1993-12-23,28.5,28.75,28.25,28.25,45000,7.07898156012756,7.14107788960236,7.01688523065276,7.01688523065276,181170.128655751,0.0,1.0
1993-12-27,28.75,29.0,28.25,28.75,86500,7.14107788960236,7.20317421907717,7.01688523065276,7.14107788960236,348249.247304944,0.0,1.0
1993-12-28,29.88,30.0,28.75,28.75,54700,7.42175329882847,7.45155953697638,7.14107788960236,7.14107788960236,220222.356388213,0.0,1.0
1993-12-29,31.25,31.25,29.75,29.75,240600,7.7620411843504,7.7620411843504,7.38946320750158,7.38946320750158,968656.287879416,0.0,1.0
1993-12-30,29.25,31.25,29.0,31.25,167800,7.26527054855197,7.7620411843504,7.20317421907717,7.7620411843504,675563.279743001,0.0,1.0
1993-12-31,29.0,29.75,28.5,29.25,77300,7.20317421907717,7.38946320750158,7.07898156012756,7.26527054855197,311210.02100199,0.0,1.0
1994-01-03,27.87,29.25,27.5,29.0,107000,6.92249880985106,7.26527054855197,6.83059624222835,7.20317421907717,430782.305914786,0.0,1.0
1994-01-04,28.25,28.25,27.75,28.25,8000,7.01688523065276,7.01688523065276,6.89269257170315,7.01688523065276,32208.0228721335,0.0,1.0
1994-01-05,28.0,28.25,27.75,28.25,61700,6.95478890117795,7.01688523065276,6.89269257170315,7.01688523065276,248404.37640133,0.0,1.0
1994-01-06,28.0,28.75,27.75,27.75,33700,6.95478890117795,7.14107788960236,6.89269257170315,6.89269257170315,135676.296348863,0.0,1.0
1994-01-07,29.5,29.75,28.0,28.5,200300,7.32736687802677,7.38946320750158,6.95478890117795,7.07898156012756,806408.372661044,0.0,1.0
1994-01-10,29.75,29.75,29.25,29.75,94200,7.38946320750158,7.38946320750158,7.26527054855197,7.38946320750158,379249.469319372,0.0,1.0
1994-01-11,29.25,29.75,29.0,29.75,78200,7.26527054855197,7.38946320750158,7.20317421907717,7.38946320750158,314833.423575105,0.0,1.0
1994-01-12,29.0,29.5,29.0,29.0,152700,7.20317421907717,7.32736687802677,7.20317421907717,7.20317421907717,614770.636571849,0.0,1.0
1994-01-13,28.75,29.25,28.25,29.25,92700,7.14107788960236,7.26527054855197,7.01688523065276,7.26527054855197,373210.465030848,0.0,1.0
1994-01-14,28.5,28.75,28.0,28.25,91500,7.07898156012756,7.14107788960236,6.95478890117795,7.01688523065276,368379.261600027,0.0,1.0
1994-01-17,28.88,29.0,28.5,28.5,90000,7.17336798092926,7.20317421907717,7.07898156012756,7.07898156012756,362340.257311502,0.0,1.0
1994-01-18,28.75,28.75,28.5,28.5,261800,7.14107788960236,7.14107788960236,7.07898156012756,7.07898156012756,1054007.54849057,0.0,1.0
1994-01-19,27.75,28.75,27.75,28.5,204700,6.89269257170315,7.14107788960236,6.89269257170315,7.07898156012756,824122.785240717,0.0,1.0
1994-01-20,27.0,28.0,27.0,28.0,113700,6.70640358327874,6.95478890117795,6.70640358327874,6.95478890117795,457756.525070198,0.0,1.0
1994-01-21,26.75,27.5,26.75,27.0,76300,6.64430725380394,6.83059624222835,6.64430725380394,6.70640358327874,307184.018142973,0.0,1.0
1994-01-24,26.88,27.25,26.25,27.25,100500,6.67659734513084,6.76849991275355,6.52011459485433,6.76849991275355,404613.287331177,0.0,1.0
1994-01-25,26.88,27.25,26.5,26.5,44400,6.67659734513084,6.76849991275355,6.58221092432914,6.58221092432914,178754.526940341,0.0,1.0
1994-01-26,28.25,28.25,26.75,26.75,55700,7.01688523065276,7.01688523065276,6.64430725380394,6.64430725380394,224248.35924723,0.0,1.0
1994-01-27,28.75,28.75,27.5,28.25,43500,7.14107788960236,7.14107788960236,6.83059624222835,7.01688523065276,175131.124367226,0.0,1.0
1994-01-28,29.25,29.25,28.5,28.75,52200,7.26527054855197,7.26527054855197,7.07898156012756,7.14107788960236,210157.349240671,0.0,1.0
1994-01-31,30.63,31.25,29.0,29.25,147500,7.60804228725288,7.7620411843504,7.20317421907717,7.26527054855197,593835.421704962,0.0,1.0
1994-02-01,29.75,31.0,29.25,30.5,96200,7.38946320750158,7.69994485487559,7.26527054855197,7.57575219592599,387301.475037406,0.0,1.0
1994-02-02,29.25,29.5,28.75,29.0,31200,7.26527054855197,7.32736687802677,7.14107788960236,7.20317421907717,125611.289201321,0.0,1.0
1994-02-03,28.88,29.5,28.75,29.5,28700,7.17336798092926,7.32736687802677,7.14107788960236,7.32736687802677,115546.282053779,0.0,1.0
1994-02-04,29.25,30.0,28.5,28.5,100900,7.26527054855197,7.45155953697638,7.07898156012756,7.07898156012756,406223.688474784,0.0,1.0
1994-02-07,29.37,29.37,28.0,28.5,121600,7.29507678669988,7.29507678669988,6.95478890117795,7.07898156012756,489561.947656429,0.0,1.0
1994-02-08,29.37,29.5,29.0,29.13,69000,7.29507678669988,7.32736687802677,7.20317421907717,7.23546431040406,277794.197272152,0.0,1.0
1994-02-09,29.5,29.75,29.25,29.5,35400,7.32736687802677,7.38946320750158,7.26527054855197,7.32736687802677,142520.501209191,0.0,1.0
1994-02-10,29.25,29.75,29.25,29.25,26600,7.26527054855197,7.38946320750158,7.26527054855197,7.26527054855197,107091.676049844,0.0,1.0
1994-02-11,29.25,29.5,29.0,29.25,34100,7.26527054855197,7.32736687802677,7.20317421907717,7.26527054855197,137286.697492469,0.0,1.0
1994-02-14,28.5,29.5,28.5,29.0,59800,7.07898156012756,7.32736687802677,7.07898156012756,7.20317421907717,240754.970969198,0.0,1.0
1994-02-15,28.75,29.0,28.75,29.0,49900,7.14107788960236,7.20317421907717,7.14107788960236,7.20317421907717,200897.542664933,0.0,1.0
1994-02-16,29.0,29.0,28.75,29.0,72200,7.20317421907717,7.20317421907717,7.14107788960236,7.20317421907717,290677.406421005,0.0,1.0
1994-02-17,28.0,29.0,28.0,28.75,36900,6.95478890117795,7.20317421907717,6.95478890117795,7.14107788960236,148559.505497716,0.0,1.0
1994-02-18,28.25,28.25,28.0,28.25,19500,7.01688523065276,7.01688523065276,6.95478890117795,7.01688523065276,78507.0557508255,0.0,1.0
1994-02-22,28.0,28.25,27.75,27.75,18700,6.95478890117795,7.01688523065276,6.89269257170315,6.89269257170315,75286.2534636122,0.0,1.0
1994-02-23,27.75,28.25,27.75,28.25,34600,6.89269257170315,7.01688523065276,6.89269257170315,7.01688523065276,139299.698921978,0.0,1.0
1994-02-24,28.0,28.5,27.75,28.25,62500,6.95478890117795,7.07898156012756,6.89269257170315,7.01688523065276,251625.178688543,0.0,1.0
1994-02-25,29.5,30.0,28.0,28.5,160600,7.32736687802677,7.45155953697638,6.95478890117795,7.07898156012756,646576.059158081,0.0,1.0
1994-02-28,29.75,30.5,29.75,29.75,218900,7.38946320750158,7.57575219592599,7.38946320750158,7.38946320750158,881292.025838753,0.0,1.0
1994-03-01,29.5,30.0,29.25,29.5,56100,7.32736687802677,7.45155953697638,7.26527054855197,7.32736687802677,225858.760390837,0.0,1.0
1994-03-02,28.25,29.0,28.0,28.75,47900,7.01688523065276,7.20317421907717,6.95478890117795,7.14107788960236,192845.536946899,0.0,1.0
1994-03-03,28.0,28.5,28.0,28.0,35400,6.95478890117795,7.07898156012756,6.95478890117795,6.95478890117795,142520.501209191,0.0,1.0
1994-03-04,28.88,29.25,28.25,28.25,78800,7.17336798092926,7.26527054855197,7.01688523065276,7.01688523065276,317249.025290515,0.0,1.0
1994-03-07,30.5,30.75,28.75,29.0,83000,7.57575219592599,7.63784852540079,7.14107788960236,7.20317421907717,334158.237298385,0.0,1.0
1994-03-08,31.5,32.0,30.75,30.87,111000,7.8241375138252,7.94833017277481,7.63784852540079,7.6676547635487,446886.317350853,0.0,1.0
1994-03-09,31.5,31.5,30.75,30.75,220500,7.8241375138252,7.8241375138252,7.63784852540079,7.63784852540079,887733.63041318,0.0,1.0
1994-03-10,31.25,31.25,30.75,30.75,9700,7.7620411843504,7.7620411843504,7.63784852540079,7.63784852540079,39052.2277324619,0.0,1.0
1994-03-11,31.0,31.5,30.75,30.75,69700,7.69994485487559,7.8241375138252,7.63784852540079,7.63784852540079,280612.399273463,0.0,1.0
1994-03-14,31.25,31.5,31.0,31.0,134800,7.7620411843504,7.8241375138252,7.69994485487559,7.69994485487559,542705.18539545,0.0,1.0
1994-03-15,31.5,31.5,31.0,31.0,79400,7.8241375138252,7.8241375138252,7.69994485487559,7.69994485487559,319664.627005925,0.0,1.0
1994-03-16,31.0,31.5,31.0,31.0,26900,7.69994485487559,7.8241375138252,7.69994485487559,7.69994485487559,108299.476907549,0.0,1.0
1994-03-17,32.0,32.0,31.0,31.5,49700,7.94833017277481,7.94833017277481,7.69994485487559,7.8241375138252,200092.342093129,0.0,1.0
1994-03-18,31.75,32.0,31.5,31.5,43900,7.8862338433,7.94833017277481,7.8241375138252,7.8241375138252,176741.525510833,0.0,1.0
1994-03-21,31.88,32.0,31.25,31.5,170600,7.9185239346269,7.94833017277481,7.7620411843504,7.8241375138252,686836.087748248,0.0,1.0
1994-03-22,31.75,31.75,31.25,31.75,15400,7.8862338433,7.8862338433,7.7620411843504,7.8862338433,62000.4440288571,0.0,1.0
1994-03-23,31.38,31.75,31.25,31.75,34000,7.79433127567729,7.8862338433,7.7620411843504,7.8862338433,136884.097206568,0.0,1.0
1994-03-24,31.0,31.5,31.0,31.5,34200,7.69994485487559,7.8241375138252,7.69994485487559,7.8241375138252,137689.297778371,0.0,1.0
1994-03-25,31.0,31.5,31.0,31.12,19800,7.69994485487559,7.8241375138252,7.69994485487559,7.7297510930235,79714.8566085305,0.0,1.0
1994-03-28,30.0,31.5,30.0,31.0,94300,7.45155953697638,7.8241375138252,7.45155953697638,7.69994485487559,379652.069605274,0.0,1.0
1994-03-29,28.75,30.0,28.5,29.5,137500,7.14107788960236,7.45155953697638,7.07898156012756,7.32736687802677,553575.393114795,0.0,1.0
1994-03-30,28.5,29.0,28.0,28.5,154500,7.07898156012756,7.20317421907717,6.95478890117795,7.07898156012756,622017.441718079,0.0,1.0
1994-03-31,27.25,28.25,27.0,28.0,59700,6.76849991275355,7.01688523065276,6.70640358327874,6.95478890117795,240352.370683296,0.0,1.0
1994-04-04,27.12,27.25,26.75,26.75,23300,6.73620982142665,6.76849991275355,6.64430725380394,6.64430725380394,93805.8666150889,0.0,1.0
1994-04-05,28.38,28.5,27.5,27.5,85500,7.04917532197966,7.07898156012756,6.83059624222835,6.83059624222835,344223.244445927,0.0,1.0
1994-04-06,29.0,29.37,28.5,28.5,47300,7.20317421907717,7.29507678669988,7.07898156012756,7.07898156012756,190429.935231489,0.0,1.0
1994-04-07,29.0,29.25,28.75,29.0,79600,7.20317421907717,7.26527054855197,7.14107788960236,7.20317421907717,320469.827577728,0.0,1.0
1994-04-08,29.0,29.25,28.75,28.75,5700,7.20317421907717,7.26527054855197,7.14107788960236,7.14107788960236,22948.2162963951,0.0,1.0
1994-04-11,28.75,29.0,28.38,28.5,48600,7.14107788960236,7.20317421907717,7.04917532197966,7.07898156012756,195663.738948211,0.0,1.0
1994-04-12,28.75,29.0,28.5,29.0,13100,7.14107788960236,7.20317421907717,7.07898156012756,7.20317421907717,52740.6374531187,0.0,1.0
1994-04-13,28.75,29.0,28.25,28.5,101300,7.14107788960236,7.20317421907717,7.01688523065276,7.07898156012756,407834.089618391,0.0,1.0
1994-04-14,28.5,28.62,28.25,28.25,46300,7.07898156012756,7.10878779827547,7.01688523065276,7.01688523065276,186403.932372473,0.0,1.0
1994-04-15,28.25,28.75,28.25,28.5,12400,7.01688523065276,7.14107788960236,7.01688523065276,7.07898156012756,49922.435451807,0.0,1.0
1994-04-18,28.25,28.62,28.25,28.38,56700,7.01688523065276,7.10878779827547,7.01688523065276,7.04917532197966,228274.362106246,0.0,1.0
1994-04-19,27.75,28.62,27.75,28.5,148300,6.89269257170315,7.10878779827547,6.89269257170315,7.07898156012756,597056.223992176,0.0,1.0
1994-04-20,28.0,28.25,27.75,28.25,65400,6.95478890117795,7.01688523065276,6.89269257170315,7.01688523065276,263300.586979692,0.0,1.0
1994-04-21,27.75,28.25,27.75,28.25,29400,6.89269257170315,7.01688523065276,6.89269257170315,7.01688523065276,118364.484055091,0.0,1.0
1994-04-22,29.0,29.25,27.75,27.75,76300,7.20317421907717,7.26527054855197,6.89269257170315,6.89269257170315,307184.018142973,0.0,1.0
1994-04-25,30.0,30.0,29.0,29.5,75100,7.45155953697638,7.45155953697638,7.20317421907717,7.32736687802677,302352.814712154,0.0,1.0
1994-04-26,29.5,30.0,29.5,29.75,3800,7.32736687802677,7.45155953697638,7.32736687802677,7.38946320750158,15298.8108642634,0.0,1.0
1994-04-28,29.5,30.0,29.5,29.5,27500,7.32736687802677,7.45155953697638,7.32736687802677,7.32736687802677,110715.078622959,0.0,1.0
1994-04-29,29.88,30.0,29.5,29.5,74700,7.42175329882847,7.45155953697638,7.32736687802677,7.32736687802677,300742.413568547,0.0,1.0
1994-05-02,31.38,32.5,30.5,30.5,318600,7.79433127567729,8.07252283172441,7.57575219592599,7.57575219592599,1282684.51088272,0.0,1.0
1994-05-03,32.62,33.0,31.75,32.0,206000,8.10232906987232,8.19671549067402,7.8862338433,7.94833017277481,829356.588957438,0.0,1.0
1994-05-04,33.25,33.75,32.25,32.25,115700,8.25881182014882,8.38300447909843,8.01042650224961,8.01042650224961,465808.530788231,0.0,1.0
1994-05-05,32.88,33.75,32.75,33.25,116800,8.16690925252611,8.38300447909843,8.13461916119921,8.25881182014882,470237.13393315,0.0,1.0
1994-05-06,32.25,33.0,32.25,32.75,180000,8.01042650224961,8.19671549067402,8.01042650224961,8.13461916119921,724680.514623004,0.0,1.0
1994-05-09,31.75,32.5,31.75,32.5,106500,7.8862338433,8.07252283172441,7.8862338433,8.07252283172441,428769.304485278,0.0,1.0
1994-05-10,31.75,32.5,31.75,31.75,86600,7.8862338433,8.07252283172441,7.8862338433,7.8862338433,348651.847590846,0.0,1.0
1994-05-11,30.75,32.0,30.75,31.81,135200,7.63784852540079,7.94833017277481,7.63784852540079,7.90113696237395,544315.586539057,0.0,1.0
1994-05-12,30.0,31.0,29.5,30.75,160600,7.45155953697638,7.69994485487559,7.32736687802677,7.63784852540079,646576.059158081,0.0,1.0
1994-05-13,29.5,30.0,29.5,30.0,35500,7.32736687802677,7.45155953697638,7.32736687802677,7.45155953697638,142923.101495093,0.0,1.0
1994-05-16,30.25,30.5,29.5,29.62,109600,7.51365586645118,7.57575219592599,7.32736687802677,7.35717311617468,441249.91334823,0.0,1.0
1994-05-17,30.25,30.75,30.0,30.75,11200,7.51365586645118,7.63784852540079,7.45155953697638,7.63784852540079,45091.232020987,0.0,1.0
1994-05-18,30.75,30.75,30.0,30.5,75500,7.63784852540079,7.63784852540079,7.45155953697638,7.57575219592599,303963.21585576,0.0,1.0
1994-05-19,31.62,31.62,30.5,31.0,100500,7.8539437519731,7.8539437519731,7.57575219592599,7.69994485487559,404613.287331178,0.0,1.0
1994-05-20,30.87,31.75,30.75,31.75,70300,7.6676547635487,7.8862338433,7.63784852540079,7.8862338433,283028.000988873,0.0,1.0
1994-05-23,31.12,31.25,30.87,30.87,10600,7.7297510930235,7.7620411843504,7.6676547635487,7.6676547635487,42675.6303055769,0.0,1.0
1994-05-24,30.5,31.25,30.5,30.75,15300,7.57575219592599,7.7620411843504,7.57575219592599,7.63784852540079,61597.8437429554,0.0,1.0
1994-05-25,30.25,30.75,30.25,30.63,62000,7.51365586645118,7.63784852540079,7.51365586645118,7.60804228725288,249612.177259035,0.0,1.0
1994-05-26,30.5,30.75,30.0,30.75,39200,7.57575219592599,7.63784852540079,7.45155953697638,7.63784852540079,157819.312073454,0.0,1.0
1994-05-27,29.88,30.12,29.75,30.0,17900,7.42175329882847,7.48136577512429,7.38946320750158,7.45155953697638,72065.4511763988,0.0,1.0
1994-05-31,30.25,30.25,29.75,29.75,31300,7.51365586645118,7.51365586645118,7.38946320750158,7.38946320750158,126013.889487223,0.0,1.0
1994-06-01,30.25,30.25,29.75,29.75,16700,7.51365586645118,7.51365586645118,7.38946320750158,7.38946320750158,67234.2477455788,0.0,1.0
1994-06-02,31.25,31.25,30.5,30.5,25200,7.7620411843504,7.7620411843504,7.57575219592599,7.57575219592599,101455.272047221,0.0,1.0
1994-06-03,32.5,32.5,31.25,31.25,66100,8.07252283172441,8.07252283172441,7.7620411843504,7.7620411843504,266118.788981003,0.0,1.0
1994-06-06,32.37,32.75,32.0,32.75,94500,8.04023274039751,8.13461916119921,7.94833017277481,8.13461916119921,380457.270177078,0.0,1.0
1994-06-07,32.37,32.5,32.0,32.0,156300,8.04023274039751,8.07252283172441,7.94833017277481,7.94833017277481,629264.246864309,0.0,1.0
1994-06-08,31.75,32.5,31.75,32.31,97800,7.8862338433,8.07252283172441,7.8862338433,8.02532962132356,393743.079611833,0.0,1.0
1994-06-09,31.12,31.88,31.0,31.75,96500,7.7297510930235,7.9185239346269,7.69994485487559,7.8862338433,388509.275895111,0.0,1.0
1994-06-10,30.75,31.5,30.75,31.25,183900,7.63784852540079,7.8241375138252,7.63784852540079,7.7620411843504,740381.925773169,0.0,1.0
1994-06-13,29.88,31.25,29.75,31.25,125900,7.42175329882847,7.7620411843504,7.38946320750158,7.7620411843504,506873.759950202,0.0,1.0
1994-06-14,30.38,30.5,29.62,29.75,504200,7.54594595777808,7.57575219592599,7.35717311617468,7.38946320750158,2029910.64151622,0.0,1.0
1994-06-15,30.5,30.5,29.75,30.0,149900,7.57575219592599,7.57575219592599,7.38946320750158,7.45155953697638,603497.828566602,0.0,1.0
1994-06-16,31.0,31.5,30.25,30.25,72100,7.69994485487559,7.8241375138252,7.51365586645118,7.51365586645118,290274.806135104,0.0,1.0
1994-06-17,32.0,32.25,31.5,31.5,128100,7.94833017277481,8.01042650224961,7.8241375138252,7.8241375138252,515730.966240038,0.0,1.0
1994-06-20,31.38,32.25,31.25,31.25,128500,7.79433127567729,8.01042650224961,7.7620411843504,7.7620411843504,517341.367383645,0.0,1.0
1994-06-21,31.12,31.75,30.5,31.75,63600,7.7297510930235,7.8862338433,7.57575219592599,7.8862338433,256053.781833462,0.0,1.0
1994-06-22,31.0,31.25,30.75,30.75,21300,7.69994485487559,7.7620411843504,7.63784852540079,7.63784852540079,85753.8608970556,0.0,1.0
1994-06-23,28.5,31.0,28.5,31.0,119200,7.07898156012756,7.69994485487559,7.07898156012756,7.69994485487559,479899.54079479,0.0,1.0
1994-06-24,27.63,28.5,27.25,28.5,148600,6.86288633355525,7.07898156012756,6.76849991275355,7.07898156012756,598264.02484988,0.0,1.0
1994-06-27,27.19,27.5,26.75,27.25,124800,6.75359679367959,6.83059624222835,6.64430725380394,6.76849991275355,502445.156805283,0.0,1.0
1994-06-28,27.25,28.0,27.25,27.75,23900,6.76849991275355,6.95478890117795,6.76849991275355,6.89269257170315,96221.4683304988,0.0,1.0
1994-06-29,28.0,28.25,27.5,28.0,30200,6.95478890117795,7.01688523065276,6.83059624222835,6.95478890117795,121585.286342304,0.0,1.0
1994-06-30,28.62,28.75,28.25,28.5,123100,7.10878779827547,7.14107788960236,7.01688523065276,7.07898156012756,495600.951944955,0.0,1.0
1994-07-01,28.5,28.75,28.25,28.75,64200,7.07898156012756,7.14107788960236,7.01688523065276,7.14107788960236,258469.383548872,0.0,1.0
1994-07-05,29.0,29.06,28.5,28.75,136500,7.20317421907717,7.21807733815112,7.07898156012756,7.14107788960236,549549.390255778,0.0,1.0
1994-07-06,29.13,29.75,28.5,28.5,136500,7.23546431040406,7.38946320750158,7.07898156012756,7.07898156012756,549549.390255779,0.0,1.0
1994-07-07,27.12,29.13,27.0,29.13,214100,6.73620982142665,7.23546431040406,6.70640358327874,7.23546431040406,861967.212115473,0.0,1.0
1994-07-08,27.25,27.75,26.25,26.75,124300,6.76849991275355,6.89269257170315,6.52011459485433,6.64430725380394,500432.155375774,0.0,1.0
1994-07-11,27.63,27.87,27.5,27.75,83200,6.86288633355525,6.92249880985106,6.83059624222835,6.89269257170315,334963.437870188,0.0,1.0
1994-07-12,27.5,28.25,27.5,27.75,42400,6.83059624222835,7.01688523065276,6.83059624222835,6.89269257170315,170702.521222308,0.0,1.0
1994-07-13,28.0,28.5,27.5,28.0,75700,6.95478890117795,7.07898156012756,6.83059624222835,6.95478890117795,304768.416427564,0.0,1.0
1994-07-14,28.5,28.5,27.75,28.25,122500,7.07898156012756,7.07898156012756,6.89269257170315,7.01688523065276,493185.350229545,0.0,1.0
1994-07-15,28.25,28.75,28.25,28.75,6700,7.01688523065276,7.14107788960236,7.01688523065276,7.14107788960236,26974.2191554118,0.0,1.0
1994-07-18,28.25,28.75,28.0,28.75,44700,7.01688523065276,7.14107788960236,6.95478890117795,7.14107788960236,179962.327798046,0.0,1.0
1994-07-19,27.5,28.0,27.25,28.0,173900,6.83059624222835,6.95478890117795,6.76849991275355,6.95478890117795,700121.897183003,0.0,1.0
1994-07-20,27.75,28.0,27.38,27.5,137400,6.89269257170315,6.95478890117795,6.80079000408044,6.83059624222835,553172.792828894,0.0,1.0
1994-07-21,27.63,28.0,27.25,27.25,145000,6.86288633355525,6.95478890117795,6.76849991275355,6.76849991275355,583770.41455742,0.0,1.0
1994-07-22,28.0,28.0,27.5,27.5,2900,6.95478890117795,6.95478890117795,6.83059624222835,6.83059624222835,11675.4082911484,0.0,1.0
1994-07-25,28.0,28.0,28.0,28.0,0,6.95478890117795,6.95478890117795,6.95478890117795,6.95478890117795,0,0.0,1.0
1994-07-26,27.25,28.25,27.25,27.5,62700,6.76849991275355,7.01688523065276,6.76849991275355,6.83059624222835,252430.379260346,0.0,1.0
1994-07-27,27.5,27.5,27.25,27.25,171400,6.83059624222835,6.83059624222835,6.76849991275355,6.76849991275355,690056.890035461,0.0,1.0
1994-07-28,27.25,27.75,27.25,27.38,19600,6.76849991275355,6.89269257170315,6.76849991275355,6.80079000408044,78909.6560367271,0.0,1.0
1994-07-29,27.75,27.75,27.25,27.75,15000,6.89269257170315,6.89269257170315,6.76849991275355,6.89269257170315,60390.0428852504,0.0,1.0
1994-08-01,27.5,28.0,27.5,27.5,63300,6.83059624222835,6.95478890117795,6.83059624222835,6.83059624222835,254845.980975757,0.0,1.0
1994-08-02,27.87,29.0,27.25,28.0,133600,6.92249880985106,7.20317421907717,6.76849991275355,6.95478890117795,537873.98196463,0.0,1.0
1994-08-03,28.0,28.25,27.87,28.25,2700,6.95478890117795,7.01688523065276,6.92249880985106,7.01688523065276,10870.2077193451,0.0,1.0
1994-08-04,27.44,28.25,27.25,28.25,33700,6.8156931231544,7.01688523065276,6.76849991275355,7.01688523065276,135676.296348862,0.0,1.0
1994-08-05,26.5,27.38,26.5,27.25,119500,6.58221092432914,6.80079000408044,6.58221092432914,6.76849991275355,481107.341652494,0.0,1.0
1994-08-08,26.0,26.75,26.0,26.5,37100,6.45801826537953,6.64430725380394,6.45801826537953,6.58221092432914,149364.706069519,0.0,1.0
1994-08-09,26.5,26.75,26.25,26.5,16000,6.58221092432914,6.64430725380394,6.52011459485433,6.58221092432914,64416.045744267,0.0,1.0
1994-08-10,27.12,27.25,26.25,26.25,43800,6.73620982142665,6.76849991275355,6.52011459485433,6.52011459485433,176338.925224931,0.0,1.0
1994-08-11,27.69,28.0,26.75,26.75,72800,6.8777894526292,6.95478890117795,6.64430725380394,6.64430725380394,293093.008136415,0.0,1.0
1994-08-12,28.5,28.75,27.5,27.5,40300,7.07898156012756,7.14107788960236,6.83059624222835,6.83059624222835,162247.915218373,0.0,1.0
1994-08-15,27.5,28.75,27.25,28.38,108500,6.83059624222835,7.14107788960236,6.76849991275355,7.04917532197966,436821.310203311,0.0,1.0
1994-08-16,27.5,27.75,27.25,27.5,59400,6.83059624222835,6.89269257170315,6.76849991275355,6.83059624222835,239144.569825591,0.0,1.0
1994-08-17,28.25,28.25,27.5,27.75,49300,7.01688523065276,7.01688523065276,6.83059624222835,6.89269257170315,198481.940949523,0.0,1.0
1994-08-18,27.87,28.25,27.75,28.25,128400,6.92249880985106,7.01688523065276,6.89269257170315,7.01688523065276,516938.767097743,0.0,1.0
1994-08-19,28.25,28.25,27.75,27.75,12900,7.01688523065276,7.01688523065276,6.89269257170315,6.89269257170315,51935.4368813153,0.0,1.0
1994-08-22,28.0,28.0,28.0,28.0,400,6.95478890117795,6.95478890117795,6.95478890117795,6.95478890117795,1610.40114360668,0.0,1.0
1994-08-23,28.75,28.75,28.12,28.12,85200,7.14107788960236,7.14107788960236,6.98459513932586,6.98459513932586,343015.443588222,0.0,1.0
1994-08-24,28.25,28.75,28.25,28.62,58300,7.01688523065276,7.14107788960236,7.01688523065276,7.10878779827547,234715.966680673,0.0,1.0
1994-08-25,28.55,29.0,28.25,28.25,44300,7.09140082602252,7.20317421907717,7.01688523065276,7.01688523065276,178351.926654439,0.0,1.0
1994-08-26,28.62,28.75,28.25,28.25,19200,7.10878779827547,7.14107788960236,7.01688523065276,7.01688523065276,77299.2548931205,0.0,1.0
1994-08-29,30.12,30.38,28.75,28.75,152100,7.48136577512429,7.54594595777808,7.14107788960236,7.14107788960236,612355.034856438,0.0,1.0
1994-08-30,29.75,30.0,29.5,30.0,48800,7.38946320750158,7.45155953697638,7.32736687802677,7.45155953697638,196468.939520014,0.0,1.0
1994-08-31,30.0,30.0,29.5,29.5,95900,7.45155953697638,7.45155953697638,7.32736687802677,7.32736687802677,386093.674179701,0.0,1.0
1994-09-01,29.62,30.0,29.5,29.5,39600,7.35717311617468,7.45155953697638,7.32736687802677,7.32736687802677,159429.713217061,0.0,1.0
1994-09-02,30.0,30.0,29.5,29.88,500,7.45155953697638,7.45155953697638,7.32736687802677,7.42175329882847,2013.00142950835,0.0,1.0
1994-09-06,30.25,30.5,29.62,29.75,59000,7.51365586645118,7.57575219592599,7.35717311617468,7.38946320750158,237534.168681985,0.0,1.0
1994-09-07,29.75,30.5,29.75,30.0,75600,7.38946320750158,7.57575219592599,7.38946320750158,7.45155953697638,304365.816141662,0.0,1.0
1994-09-08,29.75,30.25,29.75,30.25,21200,7.38946320750158,7.51365586645118,7.38946320750158,7.51365586645118,85351.2606111538,0.0,1.0
1994-09-09,29.5,30.12,29.5,29.75,81700,7.32736687802677,7.48136577512429,7.32736687802677,7.38946320750158,328924.433581664,0.0,1.0
1994-09-12,29.13,30.0,29.0,29.5,65800,7.23546431040406,7.45155953697638,7.20317421907717,7.32736687802677,264910.988123299,0.0,1.0
1994-09-13,28.88,29.25,28.88,29.25,21200,7.17336798092926,7.26527054855197,7.17336798092926,7.26527054855197,85351.2606111539,0.0,1.0
1994-09-14,28.62,29.0,28.62,28.88,31900,7.10878779827547,7.20317421907717,7.10878779827547,7.17336798092926,128429.491202632,0.0,1.0
1994-09-15,28.5,29.0,28.5,28.5,24100,7.07898156012756,7.20317421907717,7.07898156012756,7.07898156012756,97026.6689023023,0.0,1.0
1994-09-16,28.5,28.75,28.25,28.75,129000,7.07898156012756,7.14107788960236,7.01688523065276,7.14107788960236,519354.368813153,0.0,1.0
1994-09-19,27.87,28.5,27.75,28.5,89200,6.92249880985106,7.07898156012756,6.89269257170315,7.07898156012756,359119.455024289,0.0,1.0
1994-09-20,26.75,27.5,26.62,27.5,217600,6.64430725380394,6.83059624222835,6.61201716247704,6.83059624222835,876058.222122032,0.0,1.0
1994-09-21,26.25,27.25,26.25,27.25,31400,6.52011459485433,6.76849991275355,6.52011459485433,6.76849991275355,126416.489773124,0.0,1.0
1994-09-22,26.75,27.0,26.5,26.75,92500,6.64430725380394,6.70640358327874,6.58221092432914,6.64430725380394,372405.264459044,0.0,1.0
1994-09-23,27.25,27.75,26.5,26.5,113200,6.76849991275355,6.89269257170315,6.58221092432914,6.58221092432914,455743.523640689,0.0,1.0
1994-09-26,27.38,27.5,27.25,27.25,62900,6.80079000408044,6.83059624222835,6.76849991275355,6.76849991275355,253235.57983215,0.0,1.0
1994-09-27,27.5,27.75,27.25,27.75,6100,6.83059624222835,6.89269257170315,6.76849991275355,6.89269257170315,24558.6174400018,0.0,1.0
1994-09-28,27.25,27.5,27.0,27.5,338800,6.76849991275355,6.83059624222835,6.70640358327874,6.83059624222835,1364009.76863485,0.0,1.0
1994-09-29,27.38,27.63,27.0,27.5,57600,6.80079000408044,6.86288633355525,6.70640358327874,6.83059624222835,231897.764679362,0.0,1.0
1994-09-30,27.75,28.0,27.0,27.0,152100,6.89269257170315,6.95478890117795,6.70640358327874,6.70640358327874,612355.034856439,0.0,1.0
1994-10-03,27.5,28.12,27.5,27.5,17900,6.83059624222835,6.98459513932586,6.83059624222835,6.83059624222835,72065.4511763988,0.0,1.0
1994-10-04,27.5,28.0,27.5,28.0,78100,6.83059624222835,6.95478890117795,6.83059624222835,6.95478890117795,314430.823289204,0.0,1.0
1994-10-05,28.0,28.0,27.25,27.25,86400,6.95478890117795,6.95478890117795,6.76849991275355,6.76849991275355,347846.647019042,0.0,1.0
1994-10-06,28.75,29.25,27.75,27.75,91400,7.14107788960236,7.26527054855197,6.89269257170315,6.89269257170315,367976.661314126,0.0,1.0
1994-10-07,28.88,29.25,28.75,28.88,24500,7.17336798092926,7.26527054855197,7.14107788960236,7.17336798092926,98637.070045909,0.0,1.0
1994-10-10,30.0,30.19,29.13,29.25,92000,7.45155953697638,7.49875274737723,7.23546431040406,7.26527054855197,370392.263029536,0.0,1.0
1994-10-11,29.81,30.25,29.75,29.75,50600,7.40436632657553,7.51365586645118,7.38946320750158,7.38946320750158,203715.744666245,0.0,1.0
1994-10-12,29.5,30.0,29.5,29.75,49600,7.32736687802677,7.45155953697638,7.32736687802677,7.38946320750158,199689.741807228,0.0,1.0
1994-10-13,29.5,29.88,29.5,29.75,17000,7.32736687802677,7.42175329882847,7.32736687802677,7.38946320750158,68442.0486032838,0.0,1.0
1994-10-14,29.5,30.0,29.5,29.5,53000,7.32736687802677,7.45155953697638,7.32736687802677,7.32736687802677,213378.151527885,0.0,1.0
1994-10-17,30.0,30.0,29.5,29.75,3100,7.45155953697638,7.45155953697638,7.32736687802677,7.38946320750158,12480.6088629517,0.0,1.0
1994-10-18,29.0,29.5,29.0,29.5,10100,7.20317421907717,7.32736687802677,7.20317421907717,7.32736687802677,40662.6288760686,0.0,1.0
1994-10-19,29.75,29.75,29.0,29.0,26900,7.38946320750158,7.38946320750158,7.20317421907717,7.20317421907717,108299.476907549,0.0,1.0
1994-10-20,29.5,29.75,29.25,29.5,22300,7.32736687802677,7.38946320750158,7.26527054855197,7.32736687802677,89779.8637560723,0.0,1.0
1994-10-21,29.5,29.5,29.0,29.0,1400,7.32736687802677,7.32736687802677,7.20317421907717,7.20317421907717,5636.40400262337,0.0,1.0
1994-10-24,28.75,29.0,28.25,29.0,55600,7.14107788960236,7.20317421907717,7.01688523065276,7.20317421907717,223845.758961328,0.0,1.0
1994-10-25,28.75,29.37,28.25,28.25,60800,7.14107788960236,7.29507678669988,7.01688523065276,7.01688523065276,244780.973828215,0.0,1.0
1994-10-26,28.5,29.13,28.5,28.75,32300,7.07898156012756,7.23546431040406,7.07898156012756,7.14107788960236,130039.892346239,0.0,1.0
1994-10-27,28.25,28.88,28.25,28.88,1800,7.01688523065276,7.17336798092926,7.01688523065276,7.17336798092926,7246.80514623004,0.0,1.0
1994-10-28,28.0,28.5,28.0,28.25,13800,6.95478890117795,7.07898156012756,6.95478890117795,7.01688523065276,55558.8394544304,0.0,1.0
1994-10-31,27.75,28.0,27.25,28.0,65000,6.89269257170315,6.95478890117795,6.76849991275355,6.95478890117795,261690.185836085,0.0,1.0
1994-11-01,27.63,27.75,25.75,26.0,270200,6.86288633355525,6.89269257170315,6.39592193590473,6.45801826537953,1087825.97250631,0.0,1.0
1994-11-02,27.25,27.75,27.25,27.25,9300,6.76849991275355,6.89269257170315,6.76849991275355,6.76849991275355,37441.8265888552,0.0,1.0
1994-11-03,27.75,28.25,27.75,27.75,24500,6.89269257170315,7.01688523065276,6.89269257170315,6.89269257170315,98637.070045909,0.0,1.0
1994-11-04,28.25,28.5,28.0,28.25,43800,7.01688523065276,7.07898156012756,6.95478890117795,7.01688523065276,176338.925224931,0.0,1.0
1994-11-07,28.0,28.5,28.0,28.5,232600,6.95478890117795,7.07898156012756,6.95478890117795,7.07898156012756,936448.265007283,0.0,1.0
1994-11-08,27.25,28.0,27.25,28.0,90000,6.76849991275355,6.95478890117795,6.76849991275355,6.95478890117795,362340.257311502,0.0,1.0
1994-11-09,27.0,27.25,27.0,27.06,23900,6.70640358327874,6.76849991275355,6.70640358327874,6.72130670235269,96221.4683304989,0.0,1.0
1994-11-10,25.75,27.5,25.5,27.0,555300,6.39592193590473,6.83059624222835,6.33382560642992,6.70640358327874,2235639.38761197,0.0,1.0
1994-11-11,26.0,26.25,25.5,25.5,84500,6.45801826537953,6.52011459485433,6.33382560642992,6.33382560642992,340197.24158691,0.0,1.0
1994-11-14,26.0,26.0,25.5,25.5,49600,6.45801826537953,6.45801826537953,6.33382560642992,6.33382560642992,199689.741807228,0.0,1.0
1994-11-15,26.0,26.37,25.88,26.0,165900,6.45801826537953,6.54992083300224,6.42821202723162,6.45801826537953,667913.874310869,0.0,1.0
1994-11-16,26.5,26.5,26.0,26.0,38700,6.58221092432914,6.58221092432914,6.45801826537953,6.45801826537953,155806.310643946,0.0,1.0
1994-11-17,26.25,26.5,26.0,26.5,53300,6.52011459485433,6.58221092432914,6.45801826537953,6.58221092432914,214585.95238559,0.0,1.0
1994-11-18,25.56,26.25,25.5,25.75,24100,6.34872872550388,6.52011459485433,6.33382560642992,6.39592193590473,97026.6689023022,0.0,1.0
1994-11-21,24.38,26.0,24.25,25.5,529700,6.0556340503828,6.45801826537953,6.02334395905591,6.33382560642992,2132573.71442114,0.0,1.0
1994-11-22,23.75,24.75,23.75,24.25,37400,5.8991513001063,6.14753661800551,5.8991513001063,6.02334395905591,150572.506927224,0.0,1.0
1994-11-23,23.69,24.0,23.0,23.0,81600,5.88424818103235,5.9612476295811,5.71286231168189,5.71286231168189,328521.833295762,0.0,1.0
1994-11-25,23.75,24.0,23.5,23.5,16000,5.8991513001063,5.9612476295811,5.8370549706315,5.8370549706315,64416.0457442671,0.0,1.0
1994-11-28,22.5,24.0,22.5,24.0,78400,5.58866965273228,5.9612476295811,5.58866965273228,5.9612476295811,315638.624146909,0.0,1.0
1994-11-29,23.5,23.5,22.5,23.0,141000,5.8370549706315,5.8370549706315,5.58866965273228,5.71286231168189,567666.403121353,0.0,1.0
1994-11-30,24.75,24.75,23.5,23.5,136900,6.14753661800551,6.14753661800551,5.8370549706315,5.8370549706315,551159.791399385,0.0,1.0
1994-12-01,24.0,24.75,24.0,24.75,174600,5.9612476295811,6.14753661800551,5.9612476295811,6.14753661800551,702940.099184315,0.0,1.0
1994-12-02,24.0,24.5,23.75,24.12,27000,5.9612476295811,6.08544028853071,5.8991513001063,5.99105386772901,108702.077193451,0.0,1.0
1994-12-05,24.12,24.25,23.75,23.75,22800,5.99105386772901,6.02334395905591,5.8991513001063,5.8991513001063,91792.8651855806,0.0,1.0
1994-12-06,24.38,24.38,23.75,24.25,104100,6.0556340503828,6.0556340503828,5.8991513001063,6.02334395905591,419106.897623638,0.0,1.0
1994-12-07,24.63,25.0,24.0,24.5,87100,6.11773037985761,6.20963294748032,5.9612476295811,6.08544028853071,350664.849020354,0.0,1.0
1994-12-08,24.38,25.0,24.25,25.0,32100,6.0556340503828,6.20963294748032,6.02334395905591,6.20963294748032,129234.691774436,0.0,1.0
1994-12-09,24.5,24.5,24.0,24.38,34300,6.08544028853071,6.08544028853071,5.9612476295811,6.0556340503828,138091.898064273,0.0,1.0
1994-12-12,24.38,24.5,24.0,24.5,30500,6.0556340503828,6.08544028853071,5.9612476295811,6.08544028853071,122793.087200009,0.0,1.0
1994-12-13,24.5,24.5,24.0,24.0,4500,6.08544028853071,6.08544028853071,5.9612476295811,5.9612476295811,18117.0128655751,0.0,1.0
1994-12-14,24.0,24.25,24.0,24.25,7100,5.9612476295811,6.02334395905591,5.9612476295811,6.02334395905591,28584.6202990185,0.0,1.0
1994-12-15,24.5,24.75,24.0,24.0,179800,6.08544028853071,6.14753661800551,5.9612476295811,5.9612476295811,723875.314051201,0.0,1.0
1994-12-16,24.5,24.5,24.25,24.5,2000,6.08544028853071,6.08544028853071,6.02334395905591,6.08544028853071,8052.00571803338,0.0,1.0
1994-12-19,24.75,24.75,24.25,24.38,12300,6.14753661800551,6.14753661800551,6.02334395905591,6.0556340503828,49519.8351659053,0.0,1.0
1994-12-20,24.75,24.75,24.25,24.25,36900,6.14753661800551,6.14753661800551,6.02334395905591,6.02334395905591,148559.505497716,0.0,1.0
1994-12-21,25.0,25.0,24.5,24.75,30100,6.20963294748032,6.20963294748032,6.08544028853071,6.14753661800551,121182.686056402,0.0,1.0
1994-12-22,24.75,24.75,24.5,24.5,68000,6.14753661800551,6.14753661800551,6.08544028853071,6.08544028853071,273768.194413135,0.0,1.0
1994-12-23,25.31,25.5,24.5,25.0,165900,6.28663239602907,6.33382560642992,6.08544028853071,6.20963294748032,667913.874310869,0.0,1.0
1994-12-27,25.75,26.0,25.25,25.5,79600,6.39592193590473,6.45801826537953,6.27172927695512,6.33382560642992,320469.827577728,0.0,1.0
1994-12-28,25.5,26.0,25.5,25.5,210300,6.33382560642992,6.45801826537953,6.33382560642992,6.33382560642992,846668.401251211,0.0,1.0
1994-12-29,27.0,27.0,26.0,26.0,194200,6.70640358327874,6.70640358327874,6.45801826537953,6.45801826537953,781849.755221042,0.0,1.0
1994-12-30,27.25,27.25,26.56,27.0,116300,6.76849991275355,6.76849991275355,6.59711404340309,6.70640358327874,468224.132503641,0.0,1.0
1995-01-03,25.62,26.75,25.62,26.5,42700,6.36363184457783,6.64430725380394,6.36363184457783,6.58221092432914,171910.322080013,0.0,1.0
1995-01-04,26.0,26.0,25.5,25.5,12300,6.45801826537953,6.45801826537953,6.33382560642992,6.33382560642992,49519.8351659053,0.0,1.0
1995-01-05,25.5,26.25,25.5,25.5,6600,6.33382560642992,6.52011459485433,6.33382560642992,6.33382560642992,26571.6188695102,0.0,1.0
1995-01-06,25.5,26.25,25.5,25.5,155100,6.33382560642992,6.52011459485433,6.33382560642992,6.33382560642992,624433.043433489,0.0,1.0
1995-01-09,26.13,26.5,25.5,25.5,29500,6.49030835670643,6.58221092432914,6.33382560642992,6.33382560642992,118767.084340992,0.0,1.0
1995-01-10,25.75,26.13,25.75,25.75,3100,6.39592193590473,6.49030835670643,6.39592193590473,6.39592193590473,12480.6088629517,0.0,1.0
1995-01-11,25.44,26.5,25.44,26.5,158100,6.31892248735597,6.58221092432914,6.31892248735597,6.58221092432914,636511.052010539,0.0,1.0
1995-01-12,25.5,25.88,25.0,25.88,46600,6.33382560642992,6.42821202723162,6.20963294748032,6.42821202723162,187611.733230178,0.0,1.0
1995-01-13,25.5,25.5,25.0,25.0,87100,6.33382560642992,6.33382560642992,6.20963294748032,6.20963294748032,350664.849020354,0.0,1.0
1995-01-16,24.5,25.5,24.25,25.25,75200,6.08544028853071,6.33382560642992,6.02334395905591,6.27172927695512,302755.414998055,0.0,1.0
1995-01-17,24.75,25.0,24.0,24.5,40700,6.14753661800551,6.20963294748032,5.9612476295811,6.08544028853071,163858.316361979,0.0,1.0
1995-01-18,24.5,25.25,24.5,25.25,17800,6.08544028853071,6.27172927695512,6.08544028853071,6.27172927695512,71662.8508904971,0.0,1.0
1995-01-19,24.56,25.0,24.25,24.25,125200,6.10034340760466,6.20963294748032,6.02334395905591,6.02334395905591,504055.55794889,0.0,1.0
1995-01-20,25.0,25.0,24.25,25.0,252700,6.20963294748032,6.20963294748032,6.02334395905591,6.20963294748032,1017370.92247352,0.0,1.0
1995-01-23,24.5,25.0,24.5,24.5,2900,6.08544028853071,6.20963294748032,6.08544028853071,6.08544028853071,11675.4082911484,0.0,1.0
1995-01-24,26.25,27.0,26.0,26.5,168000,6.52011459485433,6.70640358327874,6.45801826537953,6.58221092432914,676368.480314804,0.0,1.0
1995-01-25,26.37,26.5,26.0,26.25,32300,6.54992083300224,6.58221092432914,6.45801826537953,6.52011459485433,130039.892346239,0.0,1.0
1995-01-26,26.13,26.5,26.0,26.5,21100,6.49030835670643,6.58221092432914,6.45801826537953,6.58221092432914,84948.6603252521,0.0,1.0
1995-01-27,27.75,27.75,26.25,26.5,133800,6.89269257170315,6.89269257170315,6.52011459485433,6.58221092432914,538679.182536433,0.0,1.0
1995-01-30,27.75,28.75,27.25,27.25,175300,6.89269257170315,7.14107788960236,6.76849991275355,6.76849991275355,705758.301185626,0.0,1.0
1995-01-31,27.5,28.0,27.25,27.5,38900,6.83059624222835,6.95478890117795,6.76849991275355,6.83059624222835,156611.511215749,0.0,1.0
1995-02-01,28.25,28.5,27.5,27.5,55200,7.01688523065276,7.07898156012756,6.83059624222835,6.83059624222835,222235.357817721,0.0,1.0
1995-02-02,28.75,29.5,28.25,28.75,98700,7.14107788960236,7.32736687802677,7.01688523065276,7.14107788960236,397366.482184948,0.0,1.0
1995-02-03,29.0,29.25,28.25,28.75,82700,7.20317421907717,7.26527054855197,7.01688523065276,7.14107788960236,332950.43644068,0.0,1.0
1995-02-06,29.25,29.5,28.75,29.0,104200,7.26527054855197,7.32736687802677,7.14107788960236,7.20317421907717,419509.497909539,0.0,1.0
1995-02-07,28.5,29.25,28.5,29.25,61800,7.07898156012756,7.26527054855197,7.07898156012756,7.26527054855197,248806.976687232,0.0,1.0
1995-02-08,28.5,28.75,28.0,28.75,47500,7.07898156012756,7.14107788960236,6.95478890117795,7.14107788960236,191235.135803293,0.0,1.0
1995-02-09,28.75,28.75,28.0,28.75,7300,7.14107788960236,7.14107788960236,6.95478890117795,7.14107788960236,29389.8208708219,0.0,1.0
1995-02-10,28.5,28.5,28.0,28.5,11900,7.07898156012756,7.07898156012756,6.95478890117795,7.07898156012756,47909.4340222986,0.0,1.0
1995-02-13,28.5,29.0,28.0,28.0,54300,7.07898156012756,7.20317421907717,6.95478890117795,6.95478890117795,218611.955244606,0.0,1.0
1995-02-14,28.62,29.0,28.25,28.5,25000,7.10878779827547,7.20317421907717,7.01688523065276,7.07898156012756,100650.071475417,0.0,1.0
1995-02-15,28.62,29.0,28.25,28.25,73400,7.10878779827547,7.20317421907717,7.01688523065276,7.01688523065276,295508.609851825,0.0,1.0
1995-02-16,28.5,28.75,28.12,28.5,25700,7.07898156012756,7.14107788960236,6.98459513932586,7.07898156012756,103468.273476729,0.0,1.0
1995-02-17,28.75,28.75,28.0,28.0,12200,7.14107788960236,7.14107788960236,6.95478890117795,6.95478890117795,49117.2348800037,0.0,1.0
1995-02-21,28.06,28.75,28.0,28.75,3700,6.96969202025191,7.14107788960236,6.95478890117795,7.14107788960236,14896.2105783618,0.0,1.0
1995-02-22,27.87,28.75,27.75,28.75,14800,6.92249880985106,7.14107788960236,6.89269257170315,7.14107788960236,59584.842313447,0.0,1.0
1995-02-23,28.0,28.25,27.75,28.25,79000,6.95478890117795,7.01688523065276,6.89269257170315,7.01688523065276,318054.225862319,0.0,1.0
1995-02-24,27.63,28.25,27.5,28.0,106900,6.86288633355525,7.01688523065276,6.83059624222835,6.95478890117795,430379.705628884,0.0,1.0
1995-02-27,27.25,27.75,27.0,27.5,70000,6.76849991275355,6.89269257170315,6.70640358327874,6.83059624222835,281820.200131168,0.0,1.0
1995-02-28,27.0,27.5,27.0,27.5,54200,6.70640358327874,6.83059624222835,6.70640358327874,6.83059624222835,218209.354958705,0.0,1.0
1995-03-01,27.0,27.5,27.0,27.5,85900,6.70640358327874,6.83059624222835,6.70640358327874,6.83059624222835,345833.645589534,0.0,1.0
1995-03-02,26.5,27.0,26.37,27.0,53500,6.58221092432914,6.70640358327874,6.54992083300224,6.70640358327874,215391.152957393,0.0,1.0
1995-03-03,26.75,26.75,26.25,26.25,162200,6.64430725380394,6.64430725380394,6.52011459485433,6.52011459485433,653017.663732507,0.0,1.0
1995-03-06,26.5,26.75,26.0,26.75,75800,6.58221092432914,6.64430725380394,6.45801826537953,6.64430725380394,305171.016713465,0.0,1.0
1995-03-07,26.0,26.5,25.75,26.5,108000,6.45801826537953,6.58221092432914,6.39592193590473,6.58221092432914,434808.308773803,0.0,1.0
1995-03-08,25.75,26.0,25.75,25.75,105400,6.39592193590473,6.45801826537953,6.39592193590473,6.39592193590473,424340.701340359,0.0,1.0
1995-03-09,26.0,26.25,25.75,25.75,48600,6.45801826537953,6.52011459485433,6.39592193590473,6.39592193590473,195663.738948211,0.0,1.0
1995-03-10,26.06,26.25,26.0,26.25,92500,6.47292138445348,6.52011459485433,6.45801826537953,6.52011459485433,372405.264459044,0.0,1.0
1995-03-13,26.37,26.75,26.0,26.0,92400,6.54992083300224,6.64430725380394,6.45801826537953,6.45801826537953,372002.664173142,0.0,1.0
1995-03-14,26.75,27.5,26.75,27.5,69100,6.64430725380394,6.83059624222835,6.64430725380394,6.83059624222835,278196.797558053,0.0,1.0
1995-03-15,26.75,27.0,26.5,26.75,62200,6.64430725380394,6.70640358327874,6.58221092432914,6.64430725380394,250417.377830838,0.0,1.0
1995-03-16,27.5,27.5,26.75,27.0,116700,6.83059624222835,6.83059624222835,6.64430725380394,6.70640358327874,469834.533647248,0.0,1.0
1995-03-17,27.75,28.0,27.0,27.0,73100,6.89269257170315,6.95478890117795,6.70640358327874,6.70640358327874,294300.80899412,0.0,1.0
1995-03-20,27.5,28.0,27.25,27.25,45300,6.83059624222835,6.95478890117795,6.76849991275355,6.76849991275355,182377.929513456,0.0,1.0
1995-03-21,27.25,27.75,27.25,27.25,20100,6.76849991275355,6.89269257170315,6.76849991275355,6.76849991275355,80922.6574662354,0.0,1.0
1995-03-22,27.5,27.69,27.12,27.25,67300,6.83059624222835,6.8777894526292,6.73620982142665,6.76849991275355,270949.992411823,0.0,1.0
1995-03-23,27.63,27.75,27.5,27.5,46200,6.86288633355525,6.89269257170315,6.83059624222835,6.83059624222835,186001.332086571,0.0,1.0
1995-03-24,28.75,28.75,27.5,27.5,93400,7.14107788960236,7.14107788960236,6.83059624222835,6.83059624222835,376028.667032159,0.0,1.0
1995-03-27,29.25,29.25,28.5,28.75,33800,7.26527054855197,7.26527054855197,7.07898156012756,7.14107788960236,136078.896634764,0.0,1.0
1995-03-28,29.13,29.75,29.0,29.0,38300,7.23546431040406,7.38946320750158,7.20317421907717,7.20317421907717,154195.909500339,0.0,1.0
1995-03-29,29.13,29.5,28.88,29.25,23700,7.23546431040406,7.32736687802677,7.17336798092926,7.26527054855197,95416.2677586957,0.0,1.0
1995-03-30,29.0,29.5,28.88,28.88,16700,7.20317421907717,7.32736687802677,7.17336798092926,7.17336798092926,67234.2477455787,0.0,1.0
1995-03-31,29.44,29.5,28.75,28.75,52200,7.31246375895282,7.32736687802677,7.14107788960236,7.14107788960236,210157.349240671,0.0,1.0
1995-04-03,30.0,30.0,28.75,28.75,81700,7.45155953697638,7.45155953697638,7.14107788960236,7.14107788960236,328924.433581664,0.0,1.0
1995-04-04,30.0,30.5,29.5,30.25,135500,7.45155953697638,7.57575219592599,7.32736687802677,7.51365586645118,545523.387396762,0.0,1.0
1995-04-05,29.75,30.5,29.75,30.0,80100,7.38946320750158,7.57575219592599,7.38946320750158,7.45155953697638,322482.829007237,0.0,1.0
1995-04-06,27.5,30.25,27.5,29.5,205600,6.83059624222835,7.51365586645118,6.83059624222835,7.32736687802677,827746.187813832,0.0,1.0
1995-04-07,28.0,28.5,27.5,28.38,265800,6.95478890117795,7.07898156012756,6.83059624222835,7.04917532197966,1070111.55992664,0.0,1.0
1995-04-10,27.75,27.75,27.25,27.5,85600,6.89269257170315,6.89269257170315,6.76849991275355,6.83059624222835,344625.844731829,0.0,1.0
1995-04-11,27.12,27.5,26.75,27.5,151700,6.73620982142665,6.83059624222835,6.64430725380394,6.83059624222835,610744.633712832,0.0,1.0
1995-04-12,27.0,27.5,26.75,27.0,67200,6.70640358327874,6.83059624222835,6.64430725380394,6.70640358327874,270547.392125922,0.0,1.0
1995-04-13,27.25,27.25,26.75,26.75,55100,6.76849991275355,6.76849991275355,6.64430725380394,6.64430725380394,221832.75753182,0.0,1.0
1995-04-17,26.75,27.5,26.75,27.0,35300,6.64430725380394,6.83059624222835,6.64430725380394,6.70640358327874,142117.900923289,0.0,1.0
1995-04-18,26.75,27.5,26.75,27.5,158200,6.64430725380394,6.83059624222835,6.64430725380394,6.83059624222835,636913.65229644,0.0,1.0
1995-04-19,27.0,27.5,26.75,27.5,63600,6.70640358327874,6.83059624222835,6.64430725380394,6.83059624222835,256053.781833462,0.0,1.0
1995-04-20,26.75,27.5,26.75,27.5,81600,6.64430725380394,6.83059624222835,6.64430725380394,6.83059624222835,328521.833295762,0.0,1.0
1995-04-21,27.0,27.5,26.5,27.5,94000,6.70640358327874,6.83059624222835,6.58221092432914,6.83059624222835,378444.268747569,0.0,1.0
1995-04-24,24.38,25.25,24.25,24.75,822400,6.0556340503828,6.27172927695512,6.02334395905591,6.14753661800551,3310984.75125533,0.0,1.0
1995-04-25,23.0,24.25,21.63,24.25,1230300,5.71286231168189,6.02334395905591,5.37257442615997,6.02334395905591,4953191.31744824,0.0,1.0
1995-04-26,22.5,23.25,22.25,23.25,210400,5.58866965273228,5.77495864115669,5.52657332325748,5.77495864115669,847071.001537113,0.0,1.0
1995-04-27,23.0,23.0,22.25,22.25,68800,5.71286231168189,5.71286231168189,5.52657332325748,5.52657332325748,276988.996700348,0.0,1.0
1995-04-28,22.25,23.0,22.25,22.62,20000,5.52657332325748,5.71286231168189,5.52657332325748,5.61847589088019,80520.0571803339,0.0,1.0
1995-05-01,23.0,23.25,22.25,23.0,104800,5.71286231168189,5.77495864115669,5.52657332325748,5.71286231168189,421925.099624949,0.0,1.0
1995-05-02,24.0,25.0,22.75,22.75,108800,5.9612476295811,6.20963294748032,5.65076598220709,5.65076598220709,438029.111061016,0.0,1.0
1995-05-03,23.06,24.25,23.0,24.25,99400,5.72776543075584,6.02334395905591,5.71286231168189,6.02334395905591,400184.684186259,0.0,1.0
1995-05-04,22.88,23.75,22.75,23.62,74300,5.68305607353399,5.8991513001063,5.65076598220709,5.8668612087794,299132.01242494,0.0,1.0
1995-05-05,22.5,23.25,22.0,23.25,1109000,5.58866965273228,5.77495864115669,5.46447699378268,5.77495864115669,4464837.17064951,0.0,1.0
1995-05-08,21.87,22.5,21.5,22.5,83000,5.43218690245578,5.58866965273228,5.34028433483307,5.58866965273228,334158.237298385,0.0,1.0
1995-05-09,22.25,22.5,22.0,22.0,290500,5.52657332325748,5.58866965273228,5.46447699378268,5.46447699378268,1169553.83054435,0.0,1.0
1995-05-10,22.12,22.5,22.0,22.5,276300,5.49428323193058,5.58866965273228,5.46447699378268,5.58866965273228,1112384.58994631,0.0,1.0
1995-05-11,22.0,22.5,22.0,22.5,198800,5.46447699378268,5.58866965273228,5.46447699378268,5.58866965273228,800369.368372518,0.0,1.0
1995-05-12,22.25,22.5,21.75,22.5,308400,5.52657332325748,5.58866965273228,5.40238066430788,5.58866965273228,1241619.28172075,0.0,1.0
1995-05-15,23.25,23.25,22.25,22.5,65900,5.77495864115669,5.77495864115669,5.52657332325748,5.58866965273228,265313.5884092,0.0,1.0
1995-05-16,23.25,23.5,22.75,23.5,50000,5.77495864115669,5.8370549706315,5.65076598220709,5.8370549706315,201300.142950835,0.0,1.0
1995-05-17,23.0,23.75,23.0,23.75,58900,5.71286231168189,5.8991513001063,5.71286231168189,5.8991513001063,237131.568396083,0.0,1.0
1995-05-18,23.25,23.75,23.0,23.0,29200,5.77495864115669,5.8991513001063,5.71286231168189,5.71286231168189,117559.283483287,0.0,1.0
1995-05-19,23.0,23.25,22.75,22.75,95800,5.71286231168189,5.77495864115669,5.65076598220709,5.65076598220709,385691.073893799,0.0,1.0
1995-05-22,23.25,23.25,22.75,23.25,27100,5.77495864115669,5.77495864115669,5.65076598220709,5.77495864115669,109104.677479352,0.0,1.0
1995-05-23,23.0,23.5,22.75,23.5,110000,5.71286231168189,5.8370549706315,5.65076598220709,5.8370549706315,442860.314491836,0.0,1.0
1995-05-24,23.0,23.5,22.75,22.88,67900,5.71286231168189,5.8370549706315,5.65076598220709,5.68305607353399,273365.594127233,0.0,1.0
1995-05-25,23.0,23.5,22.75,23.5,22000,5.71286231168189,5.8370549706315,5.65076598220709,5.8370549706315,88572.0628983672,0.0,1.0
1995-05-26,23.62,23.75,22.75,23.5,48500,5.8668612087794,5.8991513001063,5.65076598220709,5.8370549706315,195261.13866231,0.0,1.0
1995-05-30,23.5,23.81,23.5,23.75,16200,5.8370549706315,5.91405441918025,5.8370549706315,5.8991513001063,65221.2463160704,0.0,1.0
1995-05-31,23.0,23.75,23.0,23.5,24400,5.71286231168189,5.8991513001063,5.71286231168189,5.8370549706315,98234.4697600073,0.0,1.0
1995-06-01,24.75,24.75,24.0,24.25,126600,6.14753661800551,6.14753661800551,5.9612476295811,6.02334395905591,509691.961951513,0.0,1.0
1995-06-02,25.0,25.0,24.0,24.5,64200,6.20963294748032,6.20963294748032,5.9612476295811,6.08544028853071,258469.383548871,0.0,1.0
1995-06-05,25.5,26.0,24.75,25.25,82500,6.33382560642992,6.45801826537953,6.14753661800551,6.27172927695512,332145.235868877,0.0,1.0
1995-06-06,26.0,26.0,25.25,26.0,94800,6.45801826537953,6.45801826537953,6.27172927695512,6.45801826537953,381665.071034782,0.0,1.0
1995-06-07,24.87,26.0,24.75,25.25,135800,6.17734285615342,6.45801826537953,6.14753661800551,6.27172927695512,546731.188254467,0.0,1.0
1995-06-08,25.0,25.25,24.75,25.25,21400,6.20963294748032,6.27172927695512,6.14753661800551,6.27172927695512,86156.4611829571,0.0,1.0
1995-06-09,24.75,25.25,24.75,24.75,19200,6.14753661800551,6.27172927695512,6.14753661800551,6.14753661800551,77299.2548931205,0.0,1.0
1995-06-12,24.87,25.25,24.75,24.75,12600,6.17734285615342,6.27172927695512,6.14753661800551,6.14753661800551,50727.6360236103,0.0,1.0
1995-06-13,25.25,25.75,24.75,25.25,105700,6.27172927695512,6.39592193590473,6.14753661800551,6.27172927695512,425548.502198064,0.0,1.0
1995-06-14,25.5,25.75,25.25,25.25,42700,6.33382560642992,6.39592193590473,6.27172927695512,6.27172927695512,171910.322080013,0.0,1.0
1995-06-15,25.88,26.25,25.5,25.75,136100,6.42821202723162,6.52011459485433,6.33382560642992,6.39592193590473,547938.989112172,0.0,1.0
1995-06-16,26.0,26.25,25.5,26.25,66900,6.45801826537953,6.52011459485433,6.33382560642992,6.52011459485433,269339.591268217,0.0,1.0
1995-06-19,26.25,26.5,25.75,26.25,61000,6.52011459485433,6.58221092432914,6.39592193590473,6.52011459485433,245586.174400018,0.0,1.0
1995-06-20,26.25,26.62,26.0,26.5,94300,6.52011459485433,6.61201716247704,6.45801826537953,6.58221092432914,379652.069605274,0.0,1.0
1995-06-21,25.75,26.5,25.75,26.25,73400,6.39592193590473,6.58221092432914,6.39592193590473,6.52011459485433,295508.609851825,0.0,1.0
1995-06-22,26.0,26.25,25.75,25.75,32700,6.45801826537953,6.52011459485433,6.39592193590473,6.39592193590473,131650.293489846,0.0,1.0
1995-06-23,25.75,26.25,25.75,25.75,26100,6.39592193590473,6.52011459485433,6.39592193590473,6.39592193590473,105078.674620336,0.0,1.0
1995-06-26,25.75,26.25,25.5,25.75,23800,6.39592193590473,6.52011459485433,6.33382560642992,6.39592193590473,95818.8680445972,0.0,1.0
1995-06-27,25.5,26.25,25.5,26.0,207100,6.33382560642992,6.52011459485433,6.33382560642992,6.45801826537953,833785.192102357,0.0,1.0
1995-06-28,25.25,26.0,25.0,25.88,54400,6.27172927695512,6.45801826537953,6.20963294748032,6.42821202723162,219014.555530508,0.0,1.0
1995-06-29,26.0,26.0,25.25,25.25,51100,6.45801826537953,6.45801826537953,6.27172927695512,6.27172927695512,205728.746095753,0.0,1.0
1995-06-30,25.75,26.25,25.75,26.25,29500,6.39592193590473,6.52011459485433,6.39592193590473,6.52011459485433,118767.084340992,0.0,1.0
1995-07-03,26.25,26.25,25.75,25.75,1100,6.52011459485433,6.52011459485433,6.39592193590473,6.39592193590473,4428.60314491836,0.0,1.0
1995-07-05,26.0,26.25,25.75,25.75,70200,6.45801826537953,6.52011459485433,6.39592193590473,6.39592193590473,282625.400702972,0.0,1.0
1995-07-06,26.25,26.25,25.75,25.75,67400,6.52011459485433,6.52011459485433,6.39592193590473,6.39592193590473,271352.592697725,0.0,1.0
1995-07-07,26.5,26.75,26.25,26.5,147600,6.58221092432914,6.64430725380394,6.52011459485433,6.58221092432914,594238.021990863,0.0,1.0
1995-07-10,26.75,26.75,26.25,26.62,109200,6.64430725380394,6.64430725380394,6.52011459485433,6.61201716247704,439639.512204623,0.0,1.0
1995-07-11,26.5,26.75,26.25,26.75,157700,6.58221092432914,6.64430725380394,6.52011459485433,6.64430725380394,634900.650866932,0.0,1.0
1995-07-12,26.88,26.88,26.0,26.0,75300,6.67659734513084,6.67659734513084,6.45801826537953,6.45801826537953,303158.015283957,0.0,1.0
1995-07-13,26.62,27.0,26.5,26.62,51700,6.61201716247704,6.70640358327874,6.58221092432914,6.61201716247704,208144.347811163,0.0,1.0
1995-07-14,27.0,27.0,26.5,26.5,16800,6.70640358327874,6.70640358327874,6.58221092432914,6.58221092432914,67636.8480314804,0.0,1.0
1995-07-17,27.75,28.0,26.5,27.25,126100,6.89269257170315,6.95478890117795,6.58221092432914,6.76849991275355,507678.960522005,0.0,1.0
1995-07-18,29.0,29.0,27.25,28.0,100000,7.20317421907717,7.20317421907717,6.76849991275355,6.95478890117795,402600.285901669,0.0,1.0
1995-07-19,27.75,28.5,27.25,28.5,95000,6.89269257170315,7.07898156012756,6.76849991275355,7.07898156012756,382470.271606586,0.0,1.0
1995-07-20,28.38,28.5,27.25,27.25,40600,7.04917532197966,7.07898156012756,6.76849991275355,6.76849991275355,163455.716076078,0.0,1.0
1995-07-21,28.5,28.5,28.0,28.5,10900,7.07898156012756,7.07898156012756,6.95478890117795,7.07898156012756,43883.4311632819,0.0,1.0
1995-07-24,28.5,29.0,27.75,27.75,75700,7.07898156012756,7.20317421907717,6.89269257170315,6.89269257170315,304768.416427564,0.0,1.0
1995-07-25,28.0,28.75,28.0,28.5,36000,6.95478890117795,7.14107788960236,6.95478890117795,7.07898156012756,144936.102924601,0.0,1.0
1995-07-26,27.63,28.5,27.63,28.12,108500,6.86288633355525,7.07898156012756,6.86288633355525,6.98459513932586,436821.310203311,0.0,1.0
1995-07-27,28.25,28.5,27.5,28.25,72500,7.01688523065276,7.07898156012756,6.83059624222835,7.01688523065276,291885.20727871,0.0,1.0
1995-07-28,29.0,29.0,28.25,28.5,102000,7.20317421907717,7.20317421907717,7.01688523065276,7.07898156012756,410652.291619702,0.0,1.0
1995-07-31,28.75,29.0,28.25,29.0,114800,7.14107788960236,7.20317421907717,7.01688523065276,7.20317421907717,462185.128215117,0.0,1.0
1995-08-01,28.0,28.75,27.75,28.75,62900,6.95478890117795,7.14107788960236,6.89269257170315,7.14107788960236,253235.57983215,0.0,1.0
1995-08-02,28.25,28.5,28.0,28.25,54700,7.01688523065276,7.07898156012756,6.95478890117795,7.01688523065276,220222.356388213,0.0,1.0
1995-08-03,27.0,27.75,27.0,27.5,29600,6.70640358327874,6.89269257170315,6.70640358327874,6.83059624222835,119169.684626894,0.0,1.0
1995-08-04,27.5,27.5,27.0,27.0,33700,6.83059624222835,6.83059624222835,6.70640358327874,6.70640358327874,135676.296348862,0.0,1.0
1995-08-07,27.5,27.75,27.0,27.75,13100,6.83059624222835,6.89269257170315,6.70640358327874,6.89269257170315,52740.6374531187,0.0,1.0
1995-08-08,27.5,27.75,27.25,27.75,13800,6.83059624222835,6.89269257170315,6.76849991275355,6.89269257170315,55558.8394544303,0.0,1.0
1995-08-09,27.0,27.75,27.0,27.5,53100,6.70640358327874,6.89269257170315,6.70640358327874,6.83059624222835,213780.751813786,0.0,1.0
1995-08-10,27.0,27.75,27.0,27.12,48900,6.70640358327874,6.89269257170315,6.70640358327874,6.73620982142665,196871.539805916,0.0,1.0
1995-08-11,27.0,27.75,27.0,27.0,69200,6.70640358327874,6.89269257170315,6.70640358327874,6.70640358327874,278599.397843955,0.0,1.0
1995-08-14,26.75,27.25,26.75,27.0,55200,6.64430725380394,6.76849991275355,6.64430725380394,6.70640358327874,222235.357817721,0.0,1.0
1995-08-15,26.5,27.0,26.5,26.75,15200,6.58221092432914,6.70640358327874,6.58221092432914,6.64430725380394,61195.2434570537,0.0,1.0
1995-08-16,26.75,27.25,26.5,26.5,9800,6.64430725380394,6.76849991275355,6.58221092432914,6.58221092432914,39454.8280183636,0.0,1.0
1995-08-17,26.5,27.25,26.5,27.25,31500,6.58221092432914,6.76849991275355,6.58221092432914,6.76849991275355,126819.090059026,0.0,1.0
1995-08-18,26.5,27.25,26.5,27.25,1500,6.58221092432914,6.76849991275355,6.58221092432914,6.76849991275355,6039.00428852503,0.0,1.0
1995-08-21,27.25,27.25,26.5,27.25,31000,6.76849991275355,6.76849991275355,6.58221092432914,6.76849991275355,124806.088629517,0.0,1.0
1995-08-22,26.25,26.75,25.75,26.5,62800,6.52011459485433,6.64430725380394,6.39592193590473,6.58221092432914,252832.979546248,0.0,1.0
1995-08-23,25.75,26.25,25.75,25.75,6000,6.39592193590473,6.52011459485433,6.39592193590473,6.39592193590473,24156.0171541001,0.0,1.0
1995-08-24,24.75,26.25,24.75,26.25,51800,6.14753661800551,6.52011459485433,6.14753661800551,6.52011459485433,208546.948097065,0.0,1.0
1995-08-25,25.0,25.0,24.5,24.5,233300,6.20963294748032,6.20963294748032,6.08544028853071,6.08544028853071,939266.467008593,0.0,1.0
1995-08-28,25.0,25.0,24.5,24.5,21900,6.20963294748032,6.20963294748032,6.08544028853071,6.08544028853071,88169.4626124655,0.0,1.0
1995-08-29,25.25,25.75,25.25,25.5,25400,6.27172927695512,6.39592193590473,6.27172927695512,6.33382560642992,102260.472619024,0.0,1.0
1995-08-30,25.25,26.0,25.25,25.75,11200,6.27172927695512,6.45801826537953,6.27172927695512,6.39592193590473,45091.2320209869,0.0,1.0
1995-08-31,25.62,26.0,25.25,26.0,6900,6.36363184457783,6.45801826537953,6.27172927695512,6.45801826537953,27779.4197272152,0.0,1.0
1995-09-01,25.12,25.5,25.0,25.25,76500,6.23943918562822,6.33382560642992,6.20963294748032,6.27172927695512,307989.218714777,0.0,1.0
1995-09-05,25.12,25.5,25.0,25.25,84100,6.23943918562822,6.33382560642992,6.20963294748032,6.27172927695512,338586.840443304,0.0,1.0
1995-09-06,25.38,25.5,25.0,25.0,57100,6.30401936828202,6.33382560642992,6.20963294748032,6.20963294748032,229884.763249853,0.0,1.0
1995-09-07,25.5,25.88,25.0,25.0,51400,6.33382560642992,6.42821202723162,6.20963294748032,6.20963294748032,206936.546953458,0.0,1.0
1995-09-08,26.0,26.0,25.25,25.25,33000,6.45801826537953,6.45801826537953,6.27172927695512,6.27172927695512,132858.094347551,0.0,1.0
1995-09-11,26.19,26.25,25.25,25.5,60200,6.50521147578038,6.52011459485433,6.27172927695512,6.33382560642992,242365.372112805,0.0,1.0
1995-09-12,26.13,26.25,26.0,26.0,53600,6.49030835670643,6.52011459485433,6.45801826537953,6.45801826537953,215793.753243295,0.0,1.0
1995-09-13,26.5,26.5,26.0,26.0,55200,6.58221092432914,6.58221092432914,6.45801826537953,6.45801826537953,222235.357817721,0.0,1.0
1995-09-14,26.5,26.5,26.0,26.5,8400,6.58221092432914,6.58221092432914,6.45801826537953,6.58221092432914,33818.4240157402,0.0,1.0
1995-09-15,26.25,26.5,26.0,26.5,43700,6.52011459485433,6.58221092432914,6.45801826537953,6.58221092432914,175936.324939029,0.0,1.0
1995-09-18,26.5,26.5,26.0,26.0,137100,6.58221092432914,6.58221092432914,6.45801826537953,6.45801826537953,551964.991971188,0.0,1.0
1995-09-19,26.5,26.75,26.0,26.0,34700,6.58221092432914,6.64430725380394,6.45801826537953,6.45801826537953,139702.299207879,0.0,1.0
1995-09-20,26.37,26.75,26.0,26.75,86900,6.54992083300224,6.64430725380394,6.45801826537953,6.64430725380394,349859.64844855,0.0,1.0
1995-09-21,26.25,26.75,26.25,26.75,23600,6.52011459485433,6.64430725380394,6.52011459485433,6.64430725380394,95013.667472794,0.0,1.0
1995-09-22,26.13,26.75,26.0,26.25,50700,6.49030835670643,6.64430725380394,6.45801826537953,6.52011459485433,204118.344952146,0.0,1.0
1995-09-25,25.75,26.5,25.75,26.0,55700,6.39592193590473,6.58221092432914,6.39592193590473,6.45801826537953,224248.35924723,0.0,1.0
1995-09-26,26.5,26.5,25.81,26.0,45200,6.58221092432914,6.58221092432914,6.41082505497868,6.45801826537953,181975.329227554,0.0,1.0
1995-09-27,25.5,26.0,25.5,25.75,175200,6.33382560642992,6.45801826537953,6.33382560642992,6.39592193590473,705355.700899725,0.0,1.0
1995-09-28,25.5,26.0,25.5,26.0,2100,6.33382560642992,6.45801826537953,6.33382560642992,6.45801826537953,8454.60600393506,0.0,1.0
1995-09-29,26.25,26.25,25.5,25.5,17700,6.52011459485433,6.52011459485433,6.33382560642992,6.33382560642992,71260.2506045955,0.0,1.0
1995-10-02,25.5,26.25,25.5,26.0,13200,6.33382560642992,6.52011459485433,6.33382560642992,6.45801826537953,53143.2377390204,0.0,1.0
1995-10-03,26.0,26.0,25.5,26.0,1700,6.45801826537953,6.45801826537953,6.33382560642992,6.45801826537953,6844.20486032837,0.0,1.0
1995-10-04,25.88,26.0,25.5,25.5,19500,6.42821202723162,6.45801826537953,6.33382560642992,6.33382560642992,78507.0557508255,0.0,1.0
1995-10-05,24.0,25.0,24.0,25.0,241500,5.9612476295811,6.20963294748032,5.9612476295811,6.20963294748032,972279.690452532,0.0,1.0
1995-10-06,24.0,24.5,23.75,24.5,47800,5.9612476295811,6.08544028853071,5.8991513001063,6.08544028853071,192442.936660998,0.0,1.0
1995-10-09,23.37,24.25,23.37,23.75,52800,5.8047648793046,6.02334395905591,5.8047648793046,5.8991513001063,212572.950956081,0.0,1.0
1995-10-10,22.75,23.25,22.25,23.25,57300,5.65076598220709,5.77495864115669,5.52657332325748,5.77495864115669,230689.963821656,0.0,1.0
1995-10-11,23.0,23.25,22.5,23.25,115800,5.71286231168189,5.77495864115669,5.58866965273228,5.77495864115669,466211.131074133,0.0,1.0
1995-10-12,23.25,23.25,22.5,23.25,32500,5.77495864115669,5.77495864115669,5.58866965273228,5.77495864115669,130845.092918043,0.0,1.0
1995-10-13,22.5,23.25,22.5,23.25,3300,5.58866965273228,5.77495864115669,5.58866965273228,5.77495864115669,13285.8094347551,0.0,1.0
1995-10-16,22.5,23.25,22.5,22.5,12300,5.58866965273228,5.77495864115669,5.58866965273228,5.58866965273228,49519.8351659054,0.0,1.0
1995-10-17,23.0,23.25,22.5,22.5,46800,5.71286231168189,5.77495864115669,5.58866965273228,5.58866965273228,188416.933801981,0.0,1.0
1995-10-18,23.0,23.25,22.75,23.25,6800,5.71286231168189,5.77495864115669,5.65076598220709,5.77495864115669,27376.8194413135,0.0,1.0
1995-10-19,22.88,23.25,22.5,23.25,161500,5.68305607353399,5.77495864115669,5.58866965273228,5.77495864115669,650199.461731195,0.0,1.0
1995-10-20,22.5,23.0,22.5,22.5,179200,5.58866965273228,5.71286231168189,5.58866965273228,5.58866965273228,721459.712335792,0.0,1.0
1995-10-23,22.75,23.0,22.5,23.0,1200,5.65076598220709,5.71286231168189,5.58866965273228,5.71286231168189,4831.20343082003,0.0,1.0
1995-10-24,21.75,23.0,21.56,23.0,229900,5.40238066430788,5.71286231168189,5.35518745390702,5.71286231168189,925578.057287937,0.0,1.0
1995-10-25,20.75,22.25,20.5,22.25,225500,5.15399534640866,5.52657332325748,5.09189901693386,5.52657332325748,907863.644708264,0.0,1.0
1995-10-26,21.25,21.75,20.5,20.75,398500,5.27818800535827,5.40238066430788,5.09189901693386,5.15399534640866,1604362.13931815,0.0,1.0
1995-10-27,21.75,21.75,21.25,21.25,165800,5.40238066430788,5.40238066430788,5.27818800535827,5.27818800535827,667511.274024967,0.0,1.0
1995-10-30,21.75,21.75,21.0,21.75,154800,5.40238066430788,5.40238066430788,5.21609167588347,5.40238066430788,623225.242575783,0.0,1.0
1995-10-31,21.5,22.25,21.5,21.5,37600,5.34028433483307,5.52657332325748,5.34028433483307,5.34028433483307,151377.707499028,0.0,1.0
1995-11-01,22.0,22.25,21.5,21.5,36600,5.46447699378268,5.52657332325748,5.34028433483307,5.34028433483307,147351.704640011,0.0,1.0
1995-11-02,23.0,23.75,22.12,22.25,84400,5.71286231168189,5.8991513001063,5.49428323193058,5.52657332325748,339794.641301009,0.0,1.0
1995-11-03,23.37,23.75,23.0,23.0,10800,5.8047648793046,5.8991513001063,5.71286231168189,5.71286231168189,43480.8308773803,0.0,1.0
1995-11-06,23.0,23.75,23.0,23.75,77300,5.71286231168189,5.8991513001063,5.71286231168189,5.8991513001063,311210.02100199,0.0,1.0
1995-11-07,23.0,23.75,23.0,23.0,15800,5.71286231168189,5.8991513001063,5.71286231168189,5.71286231168189,63610.8451724637,0.0,1.0
1995-11-08,23.0,23.75,23.0,23.0,41100,5.71286231168189,5.8991513001063,5.71286231168189,5.71286231168189,165468.717505586,0.0,1.0
1995-11-09,23.75,23.75,23.0,23.75,93700,5.8991513001063,5.8991513001063,5.71286231168189,5.8991513001063,377236.467889864,0.0,1.0
1995-11-10,23.0,23.75,23.0,23.0,42800,5.71286231168189,5.8991513001063,5.71286231168189,5.71286231168189,172312.922365914,0.0,1.0
1995-11-13,23.37,24.0,23.25,23.25,227400,5.8047648793046,5.9612476295811,5.77495864115669,5.77495864115669,915513.050140396,0.0,1.0
1995-11-14,23.0,24.0,22.75,24.0,54700,5.71286231168189,5.9612476295811,5.65076598220709,5.9612476295811,220222.356388213,0.0,1.0
1995-11-15,23.5,23.5,22.75,22.75,152400,5.8370549706315,5.8370549706315,5.65076598220709,5.65076598220709,613562.835714144,0.0,1.0
1995-11-16,23.5,23.5,22.75,22.75,126600,5.8370549706315,5.8370549706315,5.65076598220709,5.65076598220709,509691.961951513,0.0,1.0
1995-11-17,23.0,23.25,22.75,22.75,29400,5.71286231168189,5.77495864115669,5.65076598220709,5.65076598220709,118364.484055091,0.0,1.0
1995-11-20,23.25,23.25,22.75,22.75,29800,5.77495864115669,5.77495864115669,5.65076598220709,5.65076598220709,119974.885198697,0.0,1.0
1995-11-21,22.62,23.25,22.5,22.75,93500,5.61847589088019,5.77495864115669,5.58866965273228,5.65076598220709,376431.267318061,0.0,1.0
1995-11-22,23.25,23.25,22.5,23.25,108200,5.77495864115669,5.77495864115669,5.58866965273228,5.77495864115669,435613.509345606,0.0,1.0
1995-11-24,23.0,23.25,22.75,23.25,18700,5.71286231168189,5.77495864115669,5.65076598220709,5.77495864115669,75286.2534636122,0.0,1.0
1995-11-27,23.13,23.44,22.75,22.75,488400,5.74515240300879,5.82215185155755,5.65076598220709,5.65076598220709,1966299.79634375,0.0,1.0
1995-11-28,24.0,24.0,23.0,23.5,78700,5.9612476295811,5.9612476295811,5.71286231168189,5.8370549706315,316846.425004614,0.0,1.0
1995-11-29,24.5,24.75,23.5,24.0,102000,6.08544028853071,6.14753661800551,5.8370549706315,5.9612476295811,410652.291619703,0.0,1.0
1995-11-30,25.88,26.25,24.75,25.0,251200,6.42821202723162,6.52011459485433,6.14753661800551,6.20963294748032,1011331.91818499,0.0,1.0
1995-12-01,26.0,26.25,25.75,26.0,98300,6.45801826537953,6.52011459485433,6.39592193590473,6.45801826537953,395756.081041341,0.0,1.0
1995-12-04,26.0,26.5,25.75,26.25,71400,6.45801826537953,6.58221092432914,6.39592193590473,6.52011459485433,287456.604133792,0.0,1.0
1995-12-05,25.88,26.25,25.75,25.75,12200,6.42821202723162,6.52011459485433,6.39592193590473,6.39592193590473,49117.2348800037,0.0,1.0
1995-12-06,25.81,26.25,25.75,26.0,47500,6.41082505497868,6.52011459485433,6.39592193590473,6.45801826537953,191235.135803293,0.0,1.0
1995-12-07,25.5,26.0,25.5,25.75,175400,6.33382560642992,6.45801826537953,6.33382560642992,6.39592193590473,706160.901471528,0.0,1.0
1995-12-08,25.5,26.0,25.25,25.25,26300,6.33382560642992,6.45801826537953,6.27172927695512,6.27172927695512,105883.875192139,0.0,1.0
1995-12-11,25.5,25.5,25.25,25.25,69000,6.33382560642992,6.33382560642992,6.27172927695512,6.27172927695512,277794.197272152,0.0,1.0
1995-12-12,25.0,25.5,25.0,25.0,4300,6.20963294748032,6.33382560642992,6.20963294748032,6.20963294748032,17311.8122937718,0.0,1.0
1995-12-13,25.0,25.25,25.0,25.0,12600,6.20963294748032,6.27172927695512,6.20963294748032,6.20963294748032,50727.6360236103,0.0,1.0
1995-12-14,25.0,25.25,24.75,25.25,47000,6.20963294748032,6.27172927695512,6.14753661800551,6.27172927695512,189222.134373784,0.0,1.0
1995-12-15,24.25,24.75,24.25,24.75,15800,6.02334395905591,6.14753661800551,6.02334395905591,6.14753661800551,63610.8451724637,0.0,1.0
1995-12-18,24.38,24.5,24.25,24.25,213500,6.0556340503828,6.08544028853071,6.02334395905591,6.02334395905591,859551.610400064,0.0,1.0
1995-12-19,24.5,24.5,24.38,24.38,3800,6.08544028853071,6.08544028853071,6.0556340503828,6.0556340503828,15298.8108642634,0.0,1.0
1995-12-20,25.75,25.75,24.38,24.44,70900,6.39592193590473,6.39592193590473,6.0556340503828,6.07053716945676,285443.602704283,0.0,1.0
1995-12-21,26.13,26.44,25.38,25.38,164500,6.49030835670643,6.56730780525518,6.30401936828202,6.30401936828202,662277.470308245,0.0,1.0
1995-12-22,25.88,26.25,25.5,26.25,80100,6.42821202723162,6.52011459485433,6.33382560642992,6.52011459485433,322482.829007237,0.0,1.0
1995-12-26,25.62,26.0,25.5,25.5,8000,6.36363184457783,6.45801826537953,6.33382560642992,6.33382560642992,32208.0228721335,0.0,1.0
1995-12-27,25.5,25.75,25.5,25.5,21100,6.33382560642992,6.39592193590473,6.33382560642992,6.33382560642992,84948.6603252522,0.0,1.0
1995-12-28,25.75,26.0,25.62,26.0,95200,6.39592193590473,6.45801826537953,6.36363184457783,6.45801826537953,383275.472178389,0.0,1.0
1995-12-29,26.0,26.0,25.5,25.5,5400,6.45801826537953,6.45801826537953,6.33382560642992,6.33382560642992,21740.4154386901,0.0,1.0
1996-01-02,25.0,25.75,25.0,25.75,16300,6.20963294748032,6.39592193590473,6.20963294748032,6.39592193590473,65623.846601972,0.0,1.0
1996-01-03,25.12,25.75,25.0,25.75,2200,6.23943918562822,6.39592193590473,6.20963294748032,6.39592193590473,8857.20628983672,0.0,1.0
1996-01-04,25.12,25.75,25.0,25.75,9400,6.23943918562822,6.39592193590473,6.20963294748032,6.39592193590473,37844.4268747569,0.0,1.0
1996-01-05,25.25,25.25,22.75,23.25,99500,6.27172927695512,6.27172927695512,5.65076598220709,5.77495864115669,400587.284472161,0.0,1.0
1996-01-08,25.25,25.25,24.5,24.5,11700,6.27172927695512,6.27172927695512,6.08544028853071,6.08544028853071,47104.2334504953,0.0,1.0
1996-01-09,24.25,25.25,24.25,24.75,22400,6.02334395905591,6.27172927695512,6.02334395905591,6.14753661800551,90182.4640419739,0.0,1.0
1996-01-10,23.75,24.5,23.5,24.0,83900,5.8991513001063,6.08544028853071,5.8370549706315,5.9612476295811,337781.6398715,0.0,1.0
1996-01-11,23.5,24.0,23.5,23.5,56600,5.8370549706315,5.9612476295811,5.8370549706315,5.8370549706315,227871.761820345,0.0,1.0
1996-01-12,24.0,24.0,23.5,23.5,2200,5.9612476295811,5.9612476295811,5.8370549706315,5.8370549706315,8857.20628983673,0.0,1.0
1996-01-15,23.62,23.62,23.5,23.5,200,5.8668612087794,5.8668612087794,5.8370549706315,5.8370549706315,805.200571803339,0.0,1.0
1996-01-16,23.25,23.5,23.25,23.5,8000,5.77495864115669,5.8370549706315,5.77495864115669,5.8370549706315,32208.0228721336,0.0,1.0
1996-01-17,23.37,23.37,23.37,23.37,4600,5.8047648793046,5.8047648793046,5.8047648793046,5.8047648793046,18519.6131514768,0.0,1.0
1996-01-18,23.25,23.25,23.25,23.25,1800,5.77495864115669,5.77495864115669,5.77495864115669,5.77495864115669,7246.80514623005,0.0,1.0
1996-01-19,22.5,24.0,22.5,24.0,32000,5.58866965273228,5.9612476295811,5.58866965273228,5.9612476295811,128832.091488534,0.0,1.0
1996-01-22,22.12,22.75,22.12,22.25,6600,5.49428323193058,5.65076598220709,5.49428323193058,5.52657332325748,26571.6188695102,0.0,1.0
1996-01-23,21.87,22.75,21.75,22.0,17600,5.43218690245578,5.65076598220709,5.40238066430788,5.46447699378268,70857.6503186938,0.0,1.0
1996-01-24,21.63,22.25,21.5,22.25,12800,5.37257442615997,5.52657332325748,5.34028433483307,5.52657332325748,51532.8365954137,0.0,1.0
1996-01-25,22.25,22.25,21.5,21.5,1200,5.52657332325748,5.52657332325748,5.34028433483307,5.34028433483307,4831.20343082003,0.0,1.0
1996-01-26,21.75,22.25,21.5,22.25,13200,5.40238066430788,5.52657332325748,5.34028433483307,5.52657332325748,53143.2377390203,0.0,1.0
1996-01-29,21.87,21.87,21.75,21.87,16800,5.43218690245578,5.43218690245578,5.40238066430788,5.43218690245578,67636.8480314804,0.0,1.0
1996-01-30,21.75,22.25,21.5,21.5,26300,5.40238066430788,5.52657332325748,5.34028433483307,5.34028433483307,105883.875192139,0.0,1.0
1996-01-31,21.75,22.0,21.5,21.5,41500,5.40238066430788,5.46447699378268,5.34028433483307,5.34028433483307,167079.118649193,0.0,1.0
1996-02-01,22.75,22.75,21.5,21.5,51300,5.65076598220709,5.65076598220709,5.34028433483307,5.34028433483307,206533.946667556,0.0,1.0
1996-02-02,23.62,24.0,22.75,22.75,297200,5.8668612087794,5.9612476295811,5.65076598220709,5.65076598220709,1196528.04969976,0.0,1.0
1996-02-05,24.12,24.5,23.75,24.0,100700,5.99105386772901,6.08544028853071,5.8991513001063,5.9612476295811,405418.487902981,0.0,1.0
1996-02-06,24.03,24.25,24.0,24.25,69800,5.96869918911808,6.02334395905591,5.9612476295811,6.02334395905591,281014.999559365,0.0,1.0
1996-02-07,23.5,24.25,23.25,23.75,13700,5.8370549706315,6.02334395905591,5.77495864115669,5.8991513001063,55156.2391685286,0.0,1.0
1996-02-08,23.25,23.25,23.25,23.25,400,5.77495864115669,5.77495864115669,5.77495864115669,5.77495864115669,1610.40114360668,0.0,1.0
1996-02-09,23.25,23.75,23.25,23.25,3900,5.77495864115669,5.8991513001063,5.77495864115669,5.77495864115669,15701.4111501651,0.0,1.0
1996-02-12,23.25,23.25,23.25,23.25,2200,5.77495864115669,5.77495864115669,5.77495864115669,5.77495864115669,8857.20628983673,0.0,1.0
1996-02-13,23.88,24.0,23.25,23.25,111100,5.9314413914332,5.9612476295811,5.77495864115669,5.77495864115669,447288.917636754,0.0,1.0
1996-02-14,23.5,23.75,23.25,23.25,16900,5.8370549706315,5.8991513001063,5.77495864115669,5.77495864115669,68039.4483173821,0.0,1.0
1996-02-15,24.38,24.44,23.25,23.25,68800,6.0556340503828,6.07053716945676,5.77495864115669,5.77495864115669,276988.996700349,0.0,1.0
1996-02-16,23.75,24.5,23.75,23.75,16100,5.8991513001063,6.08544028853071,5.8991513001063,5.8991513001063,64818.6460301687,0.0,1.0
1996-02-20,24.12,24.5,23.75,23.75,66400,5.99105386772901,6.08544028853071,5.8991513001063,5.8991513001063,267326.589838708,0.0,1.0
1996-02-21,23.75,23.75,23.75,23.75,1100,5.8991513001063,5.8991513001063,5.8991513001063,5.8991513001063,4428.60314491836,0.0,1.0
1996-02-22,24.12,24.5,23.75,23.75,62500,5.99105386772901,6.08544028853071,5.8991513001063,5.8991513001063,251625.178688543,0.0,1.0
1996-02-23,26.0,26.13,23.75,24.5,194600,6.45801826537953,6.49030835670643,5.8991513001063,6.08544028853071,783460.156364648,0.0,1.0
1996-02-26,25.94,26.0,25.25,25.5,36000,6.44311514630558,6.45801826537953,6.27172927695512,6.33382560642992,144936.102924601,0.0,1.0
1996-02-27,27.0,27.12,26.0,26.0,159800,6.70640358327874,6.73620982142665,6.45801826537953,6.45801826537953,643355.256870867,0.0,1.0
1996-02-28,26.75,27.12,26.75,26.75,52700,6.64430725380394,6.73620982142665,6.64430725380394,6.64430725380394,212170.35067018,0.0,1.0
1996-02-29,27.12,27.12,26.5,26.75,14800,6.73620982142665,6.73620982142665,6.58221092432914,6.64430725380394,59584.842313447,0.0,1.0
1996-03-01,25.88,27.12,25.88,27.12,25600,6.42821202723162,6.73620982142665,6.42821202723162,6.73620982142665,103065.673190827,0.0,1.0
1996-03-04,26.25,26.25,25.75,25.75,5800,6.52011459485433,6.52011459485433,6.39592193590473,6.39592193590473,23350.8165822968,0.0,1.0
1996-03-05,25.75,25.75,25.75,25.75,2100,6.39592193590473,6.39592193590473,6.39592193590473,6.39592193590473,8454.60600393505,0.0,1.0
1996-03-06,26.25,26.25,26.0,26.25,7600,6.52011459485433,6.52011459485433,6.45801826537953,6.52011459485433,30597.6217285269,0.0,1.0
1996-03-07,25.5,26.25,25.5,26.25,38600,6.33382560642992,6.52011459485433,6.33382560642992,6.52011459485433,155403.710358044,0.0,1.0
1996-03-08,24.0,25.75,23.5,25.5,48500,5.9612476295811,6.39592193590473,5.8370549706315,6.33382560642992,195261.13866231,0.0,1.0
1996-03-11,24.0,24.0,23.5,23.88,32300,5.9612476295811,5.9612476295811,5.8370549706315,5.9314413914332,130039.892346239,0.0,1.0
1996-03-12,24.25,24.25,23.88,23.88,1700,6.02334395905591,6.02334395905591,5.9314413914332,5.9314413914332,6844.20486032837,0.0,1.0
1996-03-13,23.5,24.25,23.5,24.25,3700,5.8370549706315,6.02334395905591,5.8370549706315,6.02334395905591,14896.2105783618,0.0,1.0
1996-03-14,24.12,24.25,23.5,24.25,93200,5.99105386772901,6.02334395905591,5.8370549706315,6.02334395905591,375223.466460356,0.0,1.0
1996-03-15,24.0,25.5,24.0,24.0,64800,5.9612476295811,6.33382560642992,5.9612476295811,5.9612476295811,260884.985264282,0.0,1.0
1996-03-18,25.0,25.25,24.0,24.0,28100,6.20963294748032,6.27172927695512,5.9612476295811,5.9612476295811,113130.680338369,0.0,1.0
1996-03-19,25.31,26.25,24.75,25.5,101600,6.28663239602907,6.52011459485433,6.14753661800551,6.33382560642992,409041.890476096,0.0,1.0
1996-03-20,24.75,25.5,24.75,25.5,13100,6.14753661800551,6.33382560642992,6.14753661800551,6.33382560642992,52740.6374531187,0.0,1.0
1996-03-21,25.0,25.0,24.75,24.75,14700,6.20963294748032,6.20963294748032,6.14753661800551,6.14753661800551,59182.2420275453,0.0,1.0
1996-03-22,25.0,25.5,25.0,25.5,2000,6.20963294748032,6.33382560642992,6.20963294748032,6.33382560642992,8052.00571803338,0.0,1.0
1996-03-25,25.62,26.0,25.25,25.5,27800,6.36363184457783,6.45801826537953,6.27172927695512,6.33382560642992,111922.879480664,0.0,1.0
1996-03-26,25.75,26.0,25.5,25.5,9500,6.39592193590473,6.45801826537953,6.33382560642992,6.33382560642992,38247.0271606585,0.0,1.0
1996-03-27,25.25,26.0,25.25,26.0,800,6.27172927695512,6.45801826537953,6.27172927695512,6.45801826537953,3220.80228721335,0.0,1.0
1996-03-28,25.25,25.25,25.0,25.25,13900,6.27172927695512,6.27172927695512,6.20963294748032,6.27172927695512,55961.439740332,0.0,1.0
1996-03-29,25.12,25.25,25.12,25.25,2900,6.23943918562822,6.27172927695512,6.23943918562822,6.27172927695512,11675.4082911484,0.0,1.0
1996-04-01,25.0,26.5,25.0,25.5,124500,6.20963294748032,6.58221092432914,6.20963294748032,6.33382560642992,501237.355947578,0.0,1.0
1996-04-02,25.5,26.0,25.25,25.25,38700,6.33382560642992,6.45801826537953,6.27172927695512,6.27172927695512,155806.310643946,0.0,1.0
1996-04-03,26.0,26.13,25.5,25.5,14300,6.45801826537953,6.49030835670643,6.33382560642992,6.33382560642992,57571.8408839387,0.0,1.0
1996-04-04,25.5,26.13,25.5,25.5,3400,6.33382560642992,6.49030835670643,6.33382560642992,6.33382560642992,13688.4097206568,0.0,1.0
1996-04-08,25.0,25.38,25.0,25.12,7900,6.20963294748032,6.30401936828202,6.20963294748032,6.23943918562822,31805.4225862318,0.0,1.0
1996-04-09,25.88,26.13,25.0,25.5,61600,6.42821202723162,6.49030835670643,6.20963294748032,6.33382560642992,248001.776115428,0.0,1.0
1996-04-10,25.75,26.25,25.38,25.88,16500,6.39592193590473,6.52011459485433,6.30401936828202,6.42821202723162,66429.0471737754,0.0,1.0
1996-04-11,26.13,26.13,25.75,26.13,2500,6.49030835670643,6.49030835670643,6.39592193590473,6.49030835670643,10065.0071475417,0.0,1.0
1996-04-12,25.62,26.0,25.62,26.0,2100,6.36363184457783,6.45801826537953,6.36363184457783,6.45801826537953,8454.60600393505,0.0,1.0
1996-04-15,26.13,26.13,25.62,26.13,17400,6.49030835670643,6.49030835670643,6.36363184457783,6.49030835670643,70052.4497468904,0.0,1.0
1996-04-16,26.13,26.13,25.62,25.88,23400,6.49030835670643,6.49030835670643,6.36363184457783,6.42821202723162,94208.4669009905,0.0,1.0
1996-04-17,26.0,26.13,25.38,25.62,143800,6.45801826537953,6.49030835670643,6.30401936828202,6.36363184457783,578939.2111266,0.0,1.0
1996-04-18,25.25,26.0,25.25,26.0,11100,6.27172927695512,6.45801826537953,6.27172927695512,6.45801826537953,44688.6317350853,0.0,1.0
1996-04-19,25.0,25.75,25.0,25.5,20300,6.20963294748032,6.39592193590473,6.20963294748032,6.33382560642992,81727.8580380388,0.0,1.0
1996-04-22,25.75,25.75,25.0,25.0,2300,6.39592193590473,6.39592193590473,6.20963294748032,6.20963294748032,9259.80657573838,0.0,1.0
1996-04-23,25.62,25.75,25.0,25.0,46000,6.36363184457783,6.39592193590473,6.20963294748032,6.20963294748032,185196.131514768,0.0,1.0
1996-04-24,25.75,26.0,25.38,26.0,63400,6.39592193590473,6.45801826537953,6.30401936828202,6.45801826537953,255248.581261658,0.0,1.0
1996-04-25,25.88,26.13,25.38,26.0,36100,6.42821202723162,6.49030835670643,6.30401936828202,6.45801826537953,145338.703210503,0.0,1.0
1996-04-26,25.38,25.88,25.38,25.88,60200,6.30401936828202,6.42821202723162,6.30401936828202,6.42821202723162,242365.372112805,0.0,1.0
1996-04-29,26.25,26.5,25.5,26.13,499500,6.52011459485433,6.58221092432914,6.33382560642992,6.49030835670643,2010988.42807884,0.0,1.0
1996-04-30,28.5,28.5,26.5,26.75,279100,7.07898156012756,7.07898156012756,6.58221092432914,6.64430725380394,1123657.39795156,0.0,1.0
1996-05-01,28.75,29.0,28.25,28.62,154100,7.14107788960236,7.20317421907717,7.01688523065276,7.10878779827547,620407.040574473,0.0,1.0
1996-05-02,28.12,28.75,28.0,28.25,240200,6.98459513932586,7.14107788960236,6.95478890117795,7.01688523065276,967045.886735809,0.0,1.0
1996-05-03,28.0,28.25,28.0,28.0,17900,6.95478890117795,7.01688523065276,6.95478890117795,6.95478890117795,72065.4511763988,0.0,1.0
1996-05-06,27.75,28.25,27.75,28.25,70700,6.89269257170315,7.01688523065276,6.89269257170315,7.01688523065276,284638.40213248,0.0,1.0
1996-05-07,28.38,28.38,27.75,28.25,23900,7.04917532197966,7.04917532197966,6.89269257170315,7.01688523065276,96221.4683304989,0.0,1.0
1996-05-08,28.5,28.5,27.87,28.0,17100,7.07898156012756,7.07898156012756,6.92249880985106,6.95478890117795,68844.6488891854,0.0,1.0
1996-05-09,29.13,29.25,28.0,28.5,42300,7.23546431040406,7.26527054855197,6.95478890117795,7.07898156012756,170299.920936406,0.0,1.0
1996-05-10,28.75,29.0,28.5,28.5,100600,7.14107788960236,7.20317421907717,7.07898156012756,7.07898156012756,405015.887617079,0.0,1.0
1996-05-13,29.37,29.88,29.0,29.0,87700,7.29507678669988,7.42175329882847,7.20317421907717,7.20317421907717,353080.450735764,0.0,1.0
1996-05-14,28.5,29.37,28.5,29.25,122100,7.07898156012756,7.29507678669988,7.07898156012756,7.26527054855197,491574.949085938,0.0,1.0
1996-05-15,28.25,28.75,28.25,28.75,7300,7.01688523065276,7.14107788960236,7.01688523065276,7.14107788960236,29389.8208708218,0.0,1.0
1996-05-16,28.38,28.38,27.75,27.75,7800,7.04917532197966,7.04917532197966,6.89269257170315,6.89269257170315,31402.8223003302,0.0,1.0
1996-05-17,28.25,28.5,27.75,28.5,15400,7.01688523065276,7.07898156012756,6.89269257170315,7.07898156012756,62000.444028857,0.0,1.0
1996-05-20,28.25,28.25,27.75,28.25,136000,7.01688523065276,7.01688523065276,6.89269257170315,7.01688523065276,547536.38882627,0.0,1.0
1996-05-21,28.38,28.38,27.75,28.25,5300,7.04917532197966,7.04917532197966,6.89269257170315,7.01688523065276,21337.8151527885,0.0,1.0
1996-05-22,28.25,28.75,27.75,28.5,67700,7.01688523065276,7.14107788960236,6.89269257170315,7.07898156012756,272560.39355543,0.0,1.0
1996-05-23,28.88,29.0,28.25,28.5,111400,7.17336798092926,7.20317421907717,7.01688523065276,7.07898156012756,448496.71849446,0.0,1.0
1996-05-24,29.0,29.0,28.38,29.0,2800,7.20317421907717,7.20317421907717,7.04917532197966,7.20317421907717,11272.8080052467,0.0,1.0
1996-05-28,28.75,29.0,28.38,29.0,3900,7.14107788960236,7.20317421907717,7.04917532197966,7.20317421907717,15701.4111501651,0.0,1.0
1996-05-29,28.44,29.0,28.25,29.0,11700,7.06407844105361,7.20317421907717,7.01688523065276,7.20317421907717,47104.2334504953,0.0,1.0
1996-05-30,28.25,28.5,28.25,28.5,24200,7.01688523065276,7.07898156012756,7.01688523065276,7.07898156012756,97429.2691882039,0.0,1.0
1996-05-31,28.25,28.5,28.25,28.5,3500,7.01688523065276,7.07898156012756,7.01688523065276,7.07898156012756,14091.0100065584,0.0,1.0
1996-06-03,28.75,29.0,28.25,28.5,62800,7.14107788960236,7.20317421907717,7.01688523065276,7.07898156012756,252832.979546248,0.0,1.0
1996-06-04,28.75,28.75,28.25,28.75,18200,7.14107788960236,7.14107788960236,7.01688523065276,7.14107788960236,73273.2520341038,0.0,1.0
1996-06-05,28.75,28.75,28.25,28.75,51000,7.14107788960236,7.14107788960236,7.01688523065276,7.14107788960236,205326.145809851,0.0,1.0
1996-06-06,28.75,28.75,28.12,28.75,52200,7.14107788960236,7.14107788960236,6.98459513932586,7.14107788960236,210157.349240671,0.0,1.0
1996-06-07,28.25,28.5,28.0,28.5,22600,7.01688523065276,7.07898156012756,6.95478890117795,7.07898156012756,90987.6646137772,0.0,1.0
1996-06-10,28.25,28.25,27.75,28.12,67700,7.01688523065276,7.01688523065276,6.89269257170315,6.98459513932586,272560.39355543,0.0,1.0
1996-06-11,28.0,28.25,27.75,28.25,2600,6.95478890117795,7.01688523065276,6.89269257170315,7.01688523065276,10467.6074334434,0.0,1.0
1996-06-12,28.0,28.38,27.75,28.0,11300,6.95478890117795,7.04917532197966,6.89269257170315,6.95478890117795,45493.8323068886,0.0,1.0
1996-06-13,27.75,28.38,27.75,27.75,4700,6.89269257170315,7.04917532197966,6.89269257170315,6.89269257170315,18922.2134373785,0.0,1.0
1996-06-14,28.0,28.38,27.75,27.75,3100,6.95478890117795,7.04917532197966,6.89269257170315,6.89269257170315,12480.6088629518,0.0,1.0
1996-06-17,28.38,28.38,27.75,28.0,7500,7.04917532197966,7.04917532197966,6.89269257170315,6.95478890117795,30195.0214426252,0.0,1.0
1996-06-18,28.5,28.5,27.75,28.12,13800,7.07898156012756,7.07898156012756,6.89269257170315,6.98459513932586,55558.8394544303,0.0,1.0
1996-06-19,28.0,28.5,27.75,28.5,126900,6.95478890117795,7.07898156012756,6.89269257170315,7.07898156012756,510899.762809218,0.0,1.0
1996-06-20,27.87,28.25,27.75,28.0,13700,6.92249880985106,7.01688523065276,6.89269257170315,6.95478890117795,55156.2391685286,0.0,1.0
1996-06-21,28.25,28.25,27.75,28.25,7600,7.01688523065276,7.01688523065276,6.89269257170315,7.01688523065276,30597.6217285268,0.0,1.0
1996-06-24,27.75,28.25,27.75,28.25,6000,6.89269257170315,7.01688523065276,6.89269257170315,7.01688523065276,24156.0171541002,0.0,1.0
1996-06-25,27.75,28.25,27.75,28.25,21000,6.89269257170315,7.01688523065276,6.89269257170315,7.01688523065276,84546.0600393505,0.0,1.0
1996-06-26,28.25,28.25,27.75,28.25,8500,7.01688523065276,7.01688523065276,6.89269257170315,7.01688523065276,34221.0243016419,0.0,1.0
1996-06-27,27.75,28.25,27.75,27.75,39800,6.89269257170315,7.01688523065276,6.89269257170315,6.89269257170315,160234.913788864,0.0,1.0
1996-06-28,27.0,27.75,26.5,27.63,70600,6.70640358327874,6.89269257170315,6.58221092432914,6.86288633355525,284235.801846578,0.0,1.0
1996-07-01,27.12,27.12,26.5,26.88,17100,6.73620982142665,6.73620982142665,6.58221092432914,6.67659734513084,68844.6488891854,0.0,1.0
1996-07-02,26.88,27.12,26.62,27.12,17800,6.67659734513084,6.73620982142665,6.61201716247704,6.73620982142665,71662.8508904971,0.0,1.0
1996-07-03,27.12,27.12,26.62,26.62,4100,6.73620982142665,6.73620982142665,6.61201716247704,6.61201716247704,16506.6117219684,0.0,1.0
1996-07-05,26.75,26.75,26.62,26.62,2300,6.64430725380394,6.64430725380394,6.61201716247704,6.61201716247704,9259.80657573839,0.0,1.0
1996-07-08,25.88,26.62,25.88,26.62,24800,6.42821202723162,6.61201716247704,6.42821202723162,6.61201716247704,99844.870903614,0.0,1.0
1996-07-09,26.0,26.25,25.88,25.88,9800,6.45801826537953,6.52011459485433,6.42821202723162,6.42821202723162,39454.8280183636,0.0,1.0
1996-07-10,26.25,26.25,25.88,26.25,1400,6.52011459485433,6.52011459485433,6.42821202723162,6.52011459485433,5636.40400262337,0.0,1.0
1996-07-11,25.62,26.25,25.62,25.88,19400,6.36363184457783,6.52011459485433,6.36363184457783,6.42821202723162,78104.4554649238,0.0,1.0
1996-07-12,25.12,25.88,25.12,25.62,28300,6.23943918562822,6.42821202723162,6.23943918562822,6.36363184457783,113935.880910172,0.0,1.0
1996-07-15,25.25,25.25,24.63,25.0,2200,6.27172927695512,6.27172927695512,6.11773037985761,6.20963294748032,8857.20628983672,0.0,1.0
1996-07-16,24.12,25.12,23.75,25.12,132800,5.99105386772901,6.23943918562822,5.8991513001063,6.23943918562822,534653.179677417,0.0,1.0
1996-07-17,24.0,24.25,23.75,24.25,272900,5.9612476295811,6.02334395905591,5.8991513001063,6.02334395905591,1098696.18022566,0.0,1.0
1996-07-18,23.88,24.5,23.75,24.5,2200,5.9314413914332,6.08544028853071,5.8991513001063,6.08544028853071,8857.20628983672,0.0,1.0
1996-07-19,24.5,24.5,23.88,24.12,15000,6.08544028853071,6.08544028853071,5.9314413914332,5.99105386772901,60390.0428852504,0.0,1.0
1996-07-22,23.88,24.0,23.5,23.75,76100,5.9314413914332,5.9612476295811,5.8370549706315,5.8991513001063,306378.81757117,0.0,1.0
1996-07-23,23.62,24.0,23.5,24.0,86900,5.8668612087794,5.9612476295811,5.8370549706315,5.9612476295811,349859.648448551,0.0,1.0
1996-07-24,23.5,23.5,23.25,23.25,20100,5.8370549706315,5.8370549706315,5.77495864115669,5.77495864115669,80922.6574662355,0.0,1.0
1996-07-25,23.75,23.75,23.0,23.75,87100,5.8991513001063,5.8991513001063,5.71286231168189,5.8991513001063,350664.849020354,0.0,1.0
1996-07-26,23.62,23.75,23.25,23.25,31900,5.8668612087794,5.8991513001063,5.77495864115669,5.77495864115669,128429.491202633,0.0,1.0
1996-07-29,23.37,23.75,23.25,23.37,7900,5.8047648793046,5.8991513001063,5.77495864115669,5.8047648793046,31805.4225862319,0.0,1.0
1996-07-30,23.25,23.75,23.25,23.5,2700,5.77495864115669,5.8991513001063,5.77495864115669,5.8370549706315,10870.2077193451,0.0,1.0
1996-07-31,23.0,23.75,23.0,23.75,14700,5.71286231168189,5.8991513001063,5.71286231168189,5.8991513001063,59182.2420275454,0.0,1.0
1996-08-01,23.5,23.5,23.0,23.5,8200,5.8370549706315,5.8370549706315,5.71286231168189,5.8370549706315,33013.2234439369,0.0,1.0
1996-08-02,23.75,23.75,23.0,23.5,22900,5.8991513001063,5.8991513001063,5.71286231168189,5.8370549706315,92195.4654714823,0.0,1.0
1996-08-05,24.31,25.0,23.75,23.75,108500,6.03824707812986,6.20963294748032,5.8991513001063,5.8991513001063,436821.310203311,0.0,1.0
1996-08-06,25.06,25.19,24.25,24.75,161300,6.22453606655427,6.25682615788117,6.02334395905591,6.14753661800551,649394.261159392,0.0,1.0
1996-08-07,25.5,25.5,24.87,24.87,35100,6.33382560642992,6.33382560642992,6.17734285615342,6.17734285615342,141312.700351486,0.0,1.0
1996-08-08,25.25,25.25,25.0,25.25,9100,6.27172927695512,6.27172927695512,6.20963294748032,6.27172927695512,36636.6260170519,0.0,1.0
1996-08-09,25.0,25.75,25.0,25.5,15300,6.20963294748032,6.39592193590473,6.20963294748032,6.33382560642992,61597.8437429553,0.0,1.0
1996-08-12,24.75,25.5,24.5,25.0,42700,6.14753661800551,6.33382560642992,6.08544028853071,6.20963294748032,171910.322080013,0.0,1.0
1996-08-13,24.25,24.75,24.25,24.75,5000,6.02334395905591,6.14753661800551,6.02334395905591,6.14753661800551,20130.0142950834,0.0,1.0
1996-08-14,24.0,24.0,24.0,24.0,2000,5.9612476295811,5.9612476295811,5.9612476295811,5.9612476295811,8052.00571803339,0.0,1.0
1996-08-15,24.0,24.0,24.0,24.0,0,5.9612476295811,5.9612476295811,5.9612476295811,5.9612476295811,0,0.0,1.0
1996-08-16,24.0,24.75,24.0,24.75,20600,5.9612476295811,6.14753661800551,5.9612476295811,6.14753661800551,82935.6588957439,0.0,1.0
1996-08-19,24.5,24.5,24.0,24.5,7600,6.08544028853071,6.08544028853071,5.9612476295811,6.08544028853071,30597.6217285269,0.0,1.0
1996-08-20,24.5,24.75,24.25,24.5,51700,6.08544028853071,6.14753661800551,6.02334395905591,6.08544028853071,208144.347811163,0.0,1.0
1996-08-21,24.5,24.75,24.25,24.5,5800,6.08544028853071,6.14753661800551,6.02334395905591,6.08544028853071,23350.8165822968,0.0,1.0
1996-08-22,24.25,25.0,24.25,24.25,2700,6.02334395905591,6.20963294748032,6.02334395905591,6.02334395905591,10870.2077193451,0.0,1.0
1996-08-23,25.0,25.0,24.25,24.25,3800,6.20963294748032,6.20963294748032,6.02334395905591,6.02334395905591,15298.8108642634,0.0,1.0
1996-08-26,24.25,24.38,24.25,24.25,9700,6.02334395905591,6.0556340503828,6.02334395905591,6.02334395905591,39052.2277324619,0.0,1.0
1996-08-27,24.25,24.87,24.25,24.87,5600,6.02334395905591,6.17734285615342,6.02334395905591,6.17734285615342,22545.6160104935,0.0,1.0
1996-08-28,24.38,25.0,24.25,24.87,40400,6.0556340503828,6.20963294748032,6.02334395905591,6.17734285615342,162650.515504274,0.0,1.0
1996-08-29,24.75,25.0,24.63,25.0,21700,6.14753661800551,6.20963294748032,6.11773037985761,6.20963294748032,87364.2620406622,0.0,1.0
1996-08-30,24.75,25.0,24.5,25.0,19400,6.14753661800551,6.20963294748032,6.08544028853071,6.20963294748032,78104.4554649239,0.0,1.0
1996-09-03,24.5,24.5,24.5,24.5,1900,6.08544028853071,6.08544028853071,6.08544028853071,6.08544028853071,7649.40543213171,0.0,1.0
1996-09-04,25.0,25.0,24.25,24.5,60800,6.20963294748032,6.20963294748032,6.02334395905591,6.08544028853071,244780.973828215,0.0,1.0
1996-09-05,24.5,24.5,24.25,24.5,10300,6.08544028853071,6.08544028853071,6.02334395905591,6.08544028853071,41467.8294478719,0.0,1.0
1996-09-06,24.63,25.0,24.5,25.0,21600,6.11773037985761,6.20963294748032,6.08544028853071,6.20963294748032,86961.6617547605,0.0,1.0
1996-09-09,24.38,25.0,24.25,25.0,8700,6.0556340503828,6.20963294748032,6.02334395905591,6.20963294748032,35026.2248734453,0.0,1.0
1996-09-10,24.38,24.75,24.38,24.75,12600,6.0556340503828,6.14753661800551,6.0556340503828,6.14753661800551,50727.6360236104,0.0,1.0
1996-09-11,24.0,24.5,23.75,24.5,17000,5.9612476295811,6.08544028853071,5.8991513001063,6.08544028853071,68442.0486032838,0.0,1.0
1996-09-12,23.88,24.25,23.75,23.75,2700,5.9314413914332,6.02334395905591,5.8991513001063,5.8991513001063,10870.2077193451,0.0,1.0
1996-09-13,24.0,24.25,23.75,24.25,39100,5.9612476295811,6.02334395905591,5.8991513001063,6.02334395905591,157416.711787553,0.0,1.0
1996-09-16,24.25,24.25,23.75,24.25,6200,6.02334395905591,6.02334395905591,5.8991513001063,6.02334395905591,24961.2177259035,0.0,1.0
1996-09-17,24.0,24.25,23.75,24.25,133100,5.9612476295811,6.02334395905591,5.8991513001063,6.02334395905591,535860.980535122,0.0,1.0
1996-09-18,22.25,24.38,22.0,24.0,167700,5.52657332325748,6.0556340503828,5.46447699378268,5.9612476295811,675160.679457099,0.0,1.0
1996-09-19,22.38,22.5,22.25,22.5,27800,5.55886341458438,5.58866965273228,5.52657332325748,5.58866965273228,111922.879480664,0.0,1.0
1996-09-20,22.5,22.5,22.25,22.5,423400,5.58866965273228,5.58866965273228,5.52657332325748,5.58866965273228,1704609.61050767,0.0,1.0
1996-09-23,22.38,22.75,22.25,22.75,25900,5.55886341458438,5.65076598220709,5.52657332325748,5.65076598220709,104273.474048532,0.0,1.0
1996-09-24,22.5,22.75,22.25,22.25,36800,5.58866965273228,5.65076598220709,5.52657332325748,5.52657332325748,148156.905211814,0.0,1.0
1996-09-25,22.5,22.75,22.0,22.75,19600,5.58866965273228,5.65076598220709,5.46447699378268,5.65076598220709,78909.6560367272,0.0,1.0
1996-09-26,22.0,22.5,22.0,22.5,4200,5.46447699378268,5.58866965273228,5.46447699378268,5.58866965273228,16909.2120078701,0.0,1.0
1996-09-27,22.5,22.5,22.0,22.5,2300,5.58866965273228,5.58866965273228,5.46447699378268,5.58866965273228,9259.8065757384,0.0,1.0
1996-09-30,22.0,22.75,22.0,22.75,25100,5.46447699378268,5.65076598220709,5.46447699378268,5.65076598220709,101052.671761319,0.0,1.0
1996-10-01,22.75,22.75,22.0,22.75,4200,5.65076598220709,5.65076598220709,5.46447699378268,5.65076598220709,16909.2120078701,0.0,1.0
1996-10-02,22.75,22.75,22.0,22.12,28000,5.65076598220709,5.65076598220709,5.46447699378268,5.49428323193058,112728.080052467,0.0,1.0
1996-10-03,21.0,21.25,19.25,19.5,436800,5.21609167588347,5.27818800535827,4.78141736955984,4.84351369903465,1758558.04881849,0.0,1.0
1996-10-04,21.06,21.25,20.88,20.88,340700,5.23099479495742,5.27818800535827,5.18628543773556,5.18628543773556,1371659.17406699,0.0,1.0
1996-10-07,21.5,21.5,20.88,21.25,49100,5.34028433483307,5.34028433483307,5.18628543773556,5.27818800535827,197676.74037772,0.0,1.0
1996-10-08,21.81,22.12,21.0,21.5,43400,5.41728378338183,5.49428323193058,5.21609167588347,5.34028433483307,174728.524081324,0.0,1.0
1996-10-09,21.87,22.0,21.5,22.0,32100,5.43218690245578,5.46447699378268,5.34028433483307,5.46447699378268,129234.691774436,0.0,1.0
1996-10-10,22.0,22.0,21.5,22.0,242600,5.46447699378268,5.46447699378268,5.34028433483307,5.46447699378268,976708.293597449,0.0,1.0
1996-10-11,21.5,22.0,21.5,22.0,302600,5.34028433483307,5.46447699378268,5.34028433483307,5.46447699378268,1218268.46513845,0.0,1.0
1996-10-14,21.5,22.0,21.5,22.0,4600,5.34028433483307,5.46447699378268,5.34028433483307,5.46447699378268,18519.6131514768,0.0,1.0
1996-10-15,22.0,22.12,21.5,21.5,220300,5.46447699378268,5.49428323193058,5.34028433483307,5.34028433483307,886928.429841377,0.0,1.0
1996-10-16,22.0,22.0,21.63,22.0,15600,5.46447699378268,5.46447699378268,5.37257442615997,5.46447699378268,62805.6446006604,0.0,1.0
1996-10-17,21.75,22.12,21.63,21.63,26500,5.40238066430788,5.49428323193058,5.37257442615997,5.37257442615997,106689.075763942,0.0,1.0
1996-10-18,22.0,22.25,21.63,22.25,37600,5.46447699378268,5.52657332325748,5.37257442615997,5.52657332325748,151377.707499028,0.0,1.0
1996-10-21,21.94,22.12,21.63,22.0,178100,5.44957387470873,5.49428323193058,5.37257442615997,5.46447699378268,717031.109190872,0.0,1.0
1996-10-22,21.75,22.0,21.75,22.0,21800,5.40238066430788,5.46447699378268,5.40238066430788,5.46447699378268,87766.8623265638,0.0,1.0
1996-10-23,21.63,22.0,21.63,21.87,68000,5.37257442615997,5.46447699378268,5.37257442615997,5.43218690245578,273768.194413135,0.0,1.0
1996-10-24,21.63,22.0,21.63,22.0,8000,5.37257442615997,5.46447699378268,5.37257442615997,5.46447699378268,32208.0228721335,0.0,1.0
1996-10-25,21.63,22.0,21.63,22.0,20600,5.37257442615997,5.46447699378268,5.37257442615997,5.46447699378268,82935.6588957439,0.0,1.0
1996-10-28,21.75,22.0,21.75,22.0,9700,5.40238066430788,5.46447699378268,5.40238066430788,5.46447699378268,39052.2277324619,0.0,1.0
1996-10-29,22.0,22.0,21.75,22.0,20800,5.46447699378268,5.46447699378268,5.40238066430788,5.46447699378268,83740.8594675472,0.0,1.0
1996-10-30,22.25,23.0,22.25,22.38,60000,5.52657332325748,5.71286231168189,5.52657332325748,5.55886341458438,241560.171541002,0.0,1.0
1996-10-31,22.0,22.62,22.0,22.62,243400,5.46447699378268,5.61847589088019,5.46447699378268,5.61847589088019,979929.095884662,0.0,1.0
1996-11-01,22.75,23.0,22.0,22.0,44400,5.65076598220709,5.71286231168189,5.46447699378268,5.46447699378268,178754.526940341,0.0,1.0
1996-11-04,23.37,23.75,22.62,23.0,109400,5.8047648793046,5.8991513001063,5.61847589088019,5.71286231168189,440444.712776426,0.0,1.0
1996-11-05,22.75,23.5,22.75,23.25,84900,5.65076598220709,5.8370549706315,5.65076598220709,5.77495864115669,341807.642730517,0.0,1.0
1996-11-06,24.12,24.25,22.81,23.25,499000,5.99105386772901,6.02334395905591,5.66566910128104,5.77495864115669,2008975.42664933,0.0,1.0
1996-11-07,23.5,24.0,23.25,24.0,36100,5.8370549706315,5.9612476295811,5.77495864115669,5.9612476295811,145338.703210503,0.0,1.0
1996-11-08,23.25,23.75,23.25,23.25,10200,5.77495864115669,5.8991513001063,5.77495864115669,5.77495864115669,41065.2291619703,0.0,1.0
1996-11-11,24.25,24.5,23.75,23.75,47500,6.02334395905591,6.08544028853071,5.8991513001063,5.8991513001063,191235.135803293,0.0,1.0
1996-11-12,24.5,25.12,24.0,24.0,341000,6.08544028853071,6.23943918562822,5.9612476295811,5.9612476295811,1372866.97492469,0.0,1.0
1996-11-13,25.0,25.25,24.5,25.0,549900,6.20963294748032,6.27172927695512,6.08544028853071,6.20963294748032,2213898.97217328,0.0,1.0
1996-11-14,24.75,25.5,24.75,25.0,45800,6.14753661800551,6.33382560642992,6.14753661800551,6.20963294748032,184390.930942965,0.0,1.0
1996-11-15,25.0,25.25,24.75,25.25,15600,6.20963294748032,6.27172927695512,6.14753661800551,6.27172927695512,62805.6446006604,0.0,1.0
1996-11-18,24.63,25.25,24.5,25.25,175400,6.11773037985761,6.27172927695512,6.08544028853071,6.27172927695512,706160.901471527,0.0,1.0
1996-11-19,24.38,24.87,24.25,24.25,10400,6.0556340503828,6.17734285615342,6.02334395905591,6.02334395905591,41870.4297337736,0.0,1.0
1996-11-20,24.5,24.5,24.25,24.25,27700,6.08544028853071,6.08544028853071,6.02334395905591,6.02334395905591,111520.279194762,0.0,1.0
1996-11-21,24.25,24.5,24.25,24.25,146300,6.02334395905591,6.08544028853071,6.02334395905591,6.02334395905591,589004.218274142,0.0,1.0
1996-11-22,24.5,24.5,24.0,24.0,5400,6.08544028853071,6.08544028853071,5.9612476295811,5.9612476295811,21740.4154386901,0.0,1.0
1996-11-25,24.25,24.5,24.0,24.0,74200,6.02334395905591,6.08544028853071,5.9612476295811,5.9612476295811,298729.412139038,0.0,1.0
1996-11-26,24.12,24.5,24.0,24.0,21400,5.99105386772901,6.08544028853071,5.9612476295811,5.9612476295811,86156.4611829572,0.0,1.0
1996-11-27,24.5,24.5,24.0,24.12,9300,6.08544028853071,6.08544028853071,5.9612476295811,5.99105386772901,37441.8265888552,0.0,1.0
1996-11-29,24.25,24.5,24.25,24.5,900,6.02334395905591,6.08544028853071,6.02334395905591,6.08544028853071,3623.40257311502,0.0,1.0
1996-12-02,24.0,24.5,24.0,24.25,2900,5.9612476295811,6.08544028853071,5.9612476295811,6.02334395905591,11675.4082911484,0.0,1.0
1996-12-03,25.38,25.5,24.06,24.25,99900,6.30401936828202,6.33382560642992,5.97615074865506,6.02334395905591,402197.685615767,0.0,1.0
1996-12-04,25.25,25.5,24.75,25.38,75500,6.27172927695512,6.33382560642992,6.14753661800551,6.30401936828202,303963.21585576,0.0,1.0
1996-12-05,25.25,25.5,25.25,25.5,22900,6.27172927695512,6.33382560642992,6.27172927695512,6.33382560642992,92195.4654714822,0.0,1.0
1996-12-06,25.25,25.5,24.25,25.25,66500,6.27172927695512,6.33382560642992,6.02334395905591,6.27172927695512,267729.19012461,0.0,1.0
1996-12-09,25.0,25.25,24.75,25.25,8200,6.20963294748032,6.27172927695512,6.14753661800551,6.27172927695512,33013.2234439368,0.0,1.0
1996-12-10,25.0,25.5,24.75,25.25,13500,6.20963294748032,6.33382560642992,6.14753661800551,6.27172927695512,54351.0385967253,0.0,1.0
1996-12-11,24.63,24.81,24.63,24.75,7000,6.11773037985761,6.16243973707947,6.11773037985761,6.14753661800551,28182.0200131168,0.0,1.0
1996-12-12,24.0,25.0,24.0,24.5,29800,5.9612476295811,6.20963294748032,5.9612476295811,6.08544028853071,119974.885198697,0.0,1.0
1996-12-13,24.38,24.5,23.5,23.75,55600,6.0556340503828,6.08544028853071,5.8370549706315,5.8991513001063,223845.758961328,0.0,1.0
1996-12-16,24.0,24.75,24.0,24.0,35100,5.9612476295811,6.14753661800551,5.9612476295811,5.9612476295811,141312.700351486,0.0,1.0
1996-12-17,24.63,24.63,23.5,23.75,482100,6.11773037985761,6.11773037985761,5.8370549706315,5.8991513001063,1940935.97833195,0.0,1.0
1996-12-18,25.75,26.13,24.75,25.0,92800,6.39592193590473,6.49030835670643,6.14753661800551,6.20963294748032,373613.065316749,0.0,1.0
1996-12-19,25.75,25.88,25.5,25.88,6600,6.39592193590473,6.42821202723162,6.33382560642992,6.42821202723162,26571.6188695101,0.0,1.0
1996-12-20,25.75,26.25,25.75,26.0,34600,6.39592193590473,6.52011459485433,6.39592193590473,6.45801826537953,139299.698921977,0.0,1.0
1996-12-23,25.5,26.13,25.5,25.75,46500,6.33382560642992,6.49030835670643,6.33382560642992,6.39592193590473,187209.132944276,0.0,1.0
1996-12-24,25.06,25.38,25.0,25.38,19400,6.22453606655427,6.30401936828202,6.20963294748032,6.30401936828202,78104.4554649238,0.0,1.0
1996-12-26,25.06,25.12,25.0,25.12,96100,6.22453606655427,6.23943918562822,6.20963294748032,6.23943918562822,386898.874751504,0.0,1.0
1996-12-27,25.06,25.25,24.87,25.25,800,6.22453606655427,6.27172927695512,6.17734285615342,6.27172927695512,3220.80228721335,0.0,1.0
1996-12-30,25.06,25.25,24.87,24.87,11800,6.22453606655427,6.27172927695512,6.17734285615342,6.17734285615342,47506.8337363969,0.0,1.0
1996-12-31,23.62,25.25,23.62,24.87,96800,5.8668612087794,6.27172927695512,5.8668612087794,6.17734285615342,389717.076752816,0.0,1.0
1997-01-02,23.75,24.12,23.62,24.12,28700,5.8991513001063,5.99105386772901,5.8668612087794,5.99105386772901,115546.282053779,0.0,1.0
1997-01-03,24.0,24.25,23.88,24.25,69300,5.9612476295811,6.02334395905591,5.9314413914332,6.02334395905591,279001.998129857,0.0,1.0
1997-01-06,24.12,24.38,23.88,24.25,60000,5.99105386772901,6.0556340503828,5.9314413914332,6.02334395905591,241560.171541001,0.0,1.0
1997-01-07,24.25,24.38,24.0,24.38,11000,6.02334395905591,6.0556340503828,5.9612476295811,6.0556340503828,44286.0314491836,0.0,1.0
1997-01-08,24.0,24.38,24.0,24.38,10500,5.9612476295811,6.0556340503828,5.9612476295811,6.0556340503828,42273.0300196753,0.0,1.0
1997-01-09,24.12,24.38,24.0,24.19,35300,5.99105386772901,6.0556340503828,5.9612476295811,6.00844083998195,142117.900923289,0.0,1.0
1997-01-10,24.31,24.5,23.75,23.75,24500,6.03824707812986,6.08544028853071,5.8991513001063,5.8991513001063,98637.0700459089,0.0,1.0
1997-01-13,24.25,24.5,24.12,24.12,124700,6.02334395905591,6.08544028853071,5.99105386772901,5.99105386772901,502042.556519381,0.0,1.0
1997-01-14,24.5,24.5,24.12,24.12,561600,6.08544028853071,6.08544028853071,5.99105386772901,5.99105386772901,2261003.20562377,0.0,1.0
1997-01-15,24.38,24.75,24.0,24.12,155300,6.0556340503828,6.14753661800551,5.9612476295811,5.99105386772901,625238.244005293,0.0,1.0
1997-01-16,24.12,24.38,24.0,24.38,11400,5.99105386772901,6.0556340503828,5.9612476295811,6.0556340503828,45896.4325927903,0.0,1.0
1997-01-17,24.5,24.5,24.0,24.0,33800,6.08544028853071,6.08544028853071,5.9612476295811,5.9612476295811,136078.896634764,0.0,1.0
1997-01-20,24.5,24.5,24.0,24.0,14600,6.08544028853071,6.08544028853071,5.9612476295811,5.9612476295811,58779.6417416437,0.0,1.0
1997-01-21,24.63,24.63,24.25,24.5,22200,6.11773037985761,6.11773037985761,6.02334395905591,6.08544028853071,89377.2634701705,0.0,1.0
1997-01-22,24.25,24.75,24.25,24.25,14000,6.02334395905591,6.14753661800551,6.02334395905591,6.02334395905591,56364.0400262337,0.0,1.0
1997-01-23,24.38,24.75,24.25,24.25,148100,6.0556340503828,6.14753661800551,6.02334395905591,6.02334395905591,596251.023420373,0.0,1.0
1997-01-24,24.25,24.75,24.25,24.75,6900,6.02334395905591,6.14753661800551,6.02334395905591,6.14753661800551,27779.4197272152,0.0,1.0
1997-01-27,24.25,24.75,24.25,24.25,22000,6.02334395905591,6.14753661800551,6.02334395905591,6.02334395905591,88572.0628983672,0.0,1.0
1997-01-28,24.25,24.75,24.25,24.25,18600,6.02334395905591,6.14753661800551,6.02334395905591,6.02334395905591,74883.6531777104,0.0,1.0
1997-01-29,24.0,24.75,24.0,24.75,118100,5.9612476295811,6.14753661800551,5.9612476295811,6.14753661800551,475470.937649872,0.0,1.0
1997-01-30,24.56,24.75,24.38,24.38,68400,6.10034340760466,6.14753661800551,6.0556340503828,6.0556340503828,275378.595556742,0.0,1.0
1997-01-31,24.63,24.63,24.25,24.63,13900,6.11773037985761,6.11773037985761,6.02334395905591,6.11773037985761,55961.439740332,0.0,1.0
1997-02-03,25.5,26.25,24.87,25.25,352300,6.33382560642992,6.52011459485433,6.17734285615342,6.27172927695512,1418360.80723158,0.0,1.0
1997-02-04,25.88,26.0,25.38,25.75,37600,6.42821202723162,6.45801826537953,6.30401936828202,6.39592193590473,151377.707499028,0.0,1.0
1997-02-05,26.25,26.62,26.0,26.0,59800,6.52011459485433,6.61201716247704,6.45801826537953,6.45801826537953,240754.970969198,0.0,1.0
1997-02-06,26.62,26.62,26.13,26.62,20500,6.61201716247704,6.61201716247704,6.49030835670643,6.61201716247704,82533.0586098422,0.0,1.0
1997-02-07,26.13,26.62,26.13,26.62,5800,6.49030835670643,6.61201716247704,6.49030835670643,6.61201716247704,23350.8165822968,0.0,1.0
1997-02-10,26.62,26.62,26.13,26.25,8500,6.61201716247704,6.61201716247704,6.49030835670643,6.52011459485433,34221.0243016419,0.0,1.0
1997-02-11,26.13,26.62,26.13,26.62,15300,6.49030835670643,6.61201716247704,6.49030835670643,6.61201716247704,61597.8437429553,0.0,1.0
1997-02-12,26.13,26.62,26.13,26.62,7000,6.49030835670643,6.61201716247704,6.49030835670643,6.61201716247704,28182.0200131168,0.0,1.0
1997-02-13,26.5,26.5,26.13,26.5,21700,6.58221092432914,6.58221092432914,6.49030835670643,6.58221092432914,87364.2620406622,0.0,1.0
1997-02-14,26.5,26.5,26.13,26.5,12700,6.58221092432914,6.58221092432914,6.49030835670643,6.58221092432914,51130.236309512,0.0,1.0
1997-02-18,26.25,26.5,26.13,26.5,32400,6.52011459485433,6.58221092432914,6.49030835670643,6.58221092432914,130442.492632141,0.0,1.0
1997-02-19,25.25,26.5,24.75,26.13,71900,6.27172927695512,6.58221092432914,6.14753661800551,6.49030835670643,289469.6055633,0.0,1.0
1997-02-20,25.88,26.75,25.0,25.25,167700,6.42821202723162,6.64430725380394,6.20963294748032,6.27172927695512,675160.6794571,0.0,1.0
1997-02-21,26.62,26.62,25.62,26.0,108600,6.61201716247704,6.61201716247704,6.36363184457783,6.45801826537953,437223.910489213,0.0,1.0
1997-02-24,26.75,27.12,26.25,26.75,86600,6.64430725380394,6.73620982142665,6.52011459485433,6.64430725380394,348651.847590845,0.0,1.0
1997-02-25,27.12,27.25,26.75,26.75,53200,6.73620982142665,6.76849991275355,6.64430725380394,6.64430725380394,214183.352099688,0.0,1.0
1997-02-26,25.75,27.25,25.75,27.0,67100,6.39592193590473,6.76849991275355,6.39592193590473,6.70640358327874,270144.79184002,0.0,1.0
1997-02-27,25.94,26.25,25.75,26.25,30000,6.44311514630558,6.52011459485433,6.39592193590473,6.52011459485433,120780.085770501,0.0,1.0
1997-02-28,25.88,26.0,25.62,25.75,11200,6.42821202723162,6.45801826537953,6.36363184457783,6.39592193590473,45091.232020987,0.0,1.0
1997-03-03,25.88,25.88,25.5,25.62,4400,6.42821202723162,6.42821202723162,6.33382560642992,6.36363184457783,17714.4125796735,0.0,1.0
1997-03-04,25.12,25.88,25.12,25.5,40800,6.23943918562822,6.42821202723162,6.23943918562822,6.33382560642992,164260.916647881,0.0,1.0
1997-03-05,24.75,25.0,24.75,25.0,29700,6.14753661800551,6.20963294748032,6.14753661800551,6.20963294748032,119572.284912796,0.0,1.0
1997-03-06,24.75,25.0,24.63,24.75,32900,6.14753661800551,6.20963294748032,6.11773037985761,6.14753661800551,132455.494061649,0.0,1.0
1997-03-07,24.38,24.75,24.38,24.63,3700,6.0556340503828,6.14753661800551,6.0556340503828,6.11773037985761,14896.2105783618,0.0,1.0
1997-03-10,24.75,25.0,24.38,24.38,36700,6.14753661800551,6.20963294748032,6.0556340503828,6.0556340503828,147754.304925913,0.0,1.0
1997-03-11,24.87,25.0,24.5,24.5,12400,6.17734285615342,6.20963294748032,6.08544028853071,6.08544028853071,49922.435451807,0.0,1.0
1997-03-12,25.25,25.25,24.5,25.0,51300,6.27172927695512,6.27172927695512,6.08544028853071,6.20963294748032,206533.946667556,0.0,1.0
1997-03-13,25.0,25.25,24.87,25.25,3000,6.20963294748032,6.27172927695512,6.17734285615342,6.27172927695512,12078.0085770501,0.0,1.0
1997-03-14,25.38,25.5,25.0,25.12,113100,6.30401936828202,6.33382560642992,6.20963294748032,6.23943918562822,455340.923354788,0.0,1.0
1997-03-17,25.25,25.38,25.0,25.38,12600,6.27172927695512,6.30401936828202,6.20963294748032,6.30401936828202,50727.6360236103,0.0,1.0
1997-03-18,25.0,25.5,25.0,25.38,43900,6.20963294748032,6.33382560642992,6.20963294748032,6.30401936828202,176741.525510833,0.0,1.0
1997-03-19,25.5,25.75,25.25,25.5,21300,6.33382560642992,6.39592193590473,6.27172927695512,6.33382560642992,85753.8608970556,0.0,1.0
1997-03-20,25.75,25.75,25.25,25.75,25400,6.39592193590473,6.39592193590473,6.27172927695512,6.39592193590473,102260.472619024,0.0,1.0
1997-03-21,25.75,25.75,25.25,25.25,6200,6.39592193590473,6.39592193590473,6.27172927695512,6.27172927695512,24961.2177259035,0.0,1.0
1997-03-24,25.5,25.75,25.0,25.25,7500,6.33382560642992,6.39592193590473,6.20963294748032,6.27172927695512,30195.0214426252,0.0,1.0
1997-03-25,25.12,25.5,25.0,25.5,30700,6.23943918562822,6.33382560642992,6.20963294748032,6.33382560642992,123598.287771812,0.0,1.0
1997-03-26,25.0,25.5,25.0,25.25,108200,6.20963294748032,6.33382560642992,6.20963294748032,6.27172927695512,435613.509345606,0.0,1.0
1997-03-27,25.06,25.25,24.87,25.0,49500,6.22453606655427,6.27172927695512,6.17734285615342,6.20963294748032,199287.141521326,0.0,1.0
1997-03-31,25.25,25.25,24.87,25.0,55500,6.27172927695512,6.27172927695512,6.17734285615342,6.20963294748032,223443.158675426,0.0,1.0
1997-04-01,24.94,25.25,24.87,25.25,8900,6.19472982840636,6.27172927695512,6.17734285615342,6.27172927695512,35831.4254452486,0.0,1.0
1997-04-02,24.25,25.25,23.94,25.25,89200,6.02334395905591,6.27172927695512,5.94634451050715,6.27172927695512,359119.455024289,0.0,1.0
1997-04-03,24.0,24.25,23.75,24.25,108200,5.9612476295811,6.02334395905591,5.8991513001063,6.02334395905591,435613.509345606,0.0,1.0
1997-04-04,24.25,24.25,23.75,24.0,56400,6.02334395905591,6.02334395905591,5.8991513001063,5.9612476295811,227066.561248541,0.0,1.0
1997-04-07,25.75,26.0,24.19,24.38,207700,6.39592193590473,6.45801826537953,6.00844083998195,6.0556340503828,836200.793817766,0.0,1.0
1997-04-08,25.25,25.5,25.0,25.5,36300,6.27172927695512,6.33382560642992,6.20963294748032,6.33382560642992,146143.903782306,0.0,1.0
1997-04-09,25.5,25.5,24.75,25.5,13500,6.33382560642992,6.33382560642992,6.14753661800551,6.33382560642992,54351.0385967254,0.0,1.0
1997-04-10,25.25,25.5,24.75,25.5,2400,6.27172927695512,6.33382560642992,6.14753661800551,6.33382560642992,9662.40686164006,0.0,1.0
1997-04-11,24.25,25.38,24.0,24.75,25400,6.02334395905591,6.30401936828202,5.9612476295811,6.14753661800551,102260.472619024,0.0,1.0
1997-04-14,24.5,24.5,23.62,24.0,28700,6.08544028853071,6.08544028853071,5.8668612087794,5.9612476295811,115546.282053779,0.0,1.0
1997-04-15,24.5,25.0,24.5,24.75,66300,6.08544028853071,6.20963294748032,6.08544028853071,6.14753661800551,266923.989552807,0.0,1.0
1997-04-16,25.12,25.25,24.5,24.5,107800,6.23943918562822,6.27172927695512,6.08544028853071,6.08544028853071,434003.108201999,0.0,1.0
1997-04-17,24.87,25.25,24.38,24.75,22600,6.17734285615342,6.27172927695512,6.0556340503828,6.14753661800551,90987.6646137772,0.0,1.0
1997-04-18,24.63,24.75,24.25,24.5,14300,6.11773037985761,6.14753661800551,6.02334395905591,6.08544028853071,57571.8408839387,0.0,1.0
1997-04-21,24.38,25.25,24.0,25.0,112300,6.0556340503828,6.27172927695512,5.9612476295811,6.20963294748032,452120.121067575,0.0,1.0
1997-04-22,24.75,24.75,24.0,24.0,67300,6.14753661800551,6.14753661800551,5.9612476295811,5.9612476295811,270949.992411823,0.0,1.0
1997-04-23,24.25,24.75,24.12,24.75,5400,6.02334395905591,6.14753661800551,5.99105386772901,6.14753661800551,21740.4154386901,0.0,1.0
1997-04-24,24.25,24.38,24.12,24.12,95200,6.02334395905591,6.0556340503828,5.99105386772901,5.99105386772901,383275.472178389,0.0,1.0
1997-04-25,24.12,24.75,24.12,24.12,135600,5.99105386772901,6.14753661800551,5.99105386772901,5.99105386772901,545925.987682663,0.0,1.0
1997-04-28,24.75,24.87,24.12,24.75,107300,6.14753661800551,6.17734285615342,5.99105386772901,6.14753661800551,431990.106772491,0.0,1.0
1997-04-29,24.94,25.25,24.75,25.0,21200,6.19472982840636,6.27172927695512,6.14753661800551,6.20963294748032,85351.2606111539,0.0,1.0
1997-04-30,26.25,26.5,24.75,25.25,282300,6.52011459485433,6.58221092432914,6.14753661800551,6.27172927695512,1136540.60710041,0.0,1.0
1997-05-01,26.13,26.5,25.75,26.5,69200,6.49030835670643,6.58221092432914,6.39592193590473,6.58221092432914,278599.397843955,0.0,1.0
1997-05-02,27.12,27.5,25.75,26.37,139800,6.73620982142665,6.83059624222835,6.39592193590473,6.54992083300224,562835.199690533,0.0,1.0
1997-05-05,27.12,27.63,26.62,27.5,63800,6.73620982142665,6.86288633355525,6.61201716247704,6.83059624222835,256858.982405265,0.0,1.0
1997-05-06,27.0,27.25,26.5,27.12,137800,6.70640358327874,6.76849991275355,6.58221092432914,6.73620982142665,554783.1939725,0.0,1.0
1997-05-07,26.37,27.0,26.25,26.5,17500,6.54992083300224,6.70640358327874,6.52011459485433,6.58221092432914,70455.0500327921,0.0,1.0
1997-05-08,26.88,27.0,26.25,26.25,24800,6.67659734513084,6.70640358327874,6.52011459485433,6.52011459485433,99844.8709036139,0.0,1.0
1997-05-09,26.75,26.75,26.5,26.5,1600,6.64430725380394,6.64430725380394,6.58221092432914,6.58221092432914,6441.6045744267,0.0,1.0
1997-05-12,26.75,26.75,26.25,26.75,36100,6.64430725380394,6.64430725380394,6.52011459485433,6.64430725380394,145338.703210503,0.0,1.0
1997-05-13,26.75,26.75,26.25,26.25,1600,6.64430725380394,6.64430725380394,6.52011459485433,6.52011459485433,6441.6045744267,0.0,1.0
1997-05-14,26.75,26.75,26.25,26.5,12500,6.64430725380394,6.64430725380394,6.52011459485433,6.58221092432914,50325.0357377086,0.0,1.0
1997-05-15,26.5,26.62,26.5,26.62,5000,6.58221092432914,6.61201716247704,6.58221092432914,6.61201716247704,20130.0142950834,0.0,1.0
1997-05-16,26.25,26.5,26.25,26.5,14800,6.52011459485433,6.58221092432914,6.52011459485433,6.58221092432914,59584.8423134471,0.0,1.0
1997-05-19,26.5,26.5,26.5,26.5,400,6.58221092432914,6.58221092432914,6.58221092432914,6.58221092432914,1610.40114360668,0.0,1.0
1997-05-20,26.62,26.62,26.13,26.25,36700,6.61201716247704,6.61201716247704,6.49030835670643,6.52011459485433,147754.304925913,0.0,1.0
1997-05-21,26.75,26.75,26.13,26.62,7800,6.64430725380394,6.64430725380394,6.49030835670643,6.61201716247704,31402.8223003302,0.0,1.0
1997-05-22,26.62,26.75,26.13,26.13,144600,6.61201716247704,6.64430725380394,6.49030835670643,6.49030835670643,582160.013413814,0.0,1.0
1997-05-23,26.37,26.62,26.25,26.25,81500,6.54992083300224,6.61201716247704,6.52011459485433,6.52011459485433,328119.23300986,0.0,1.0
1997-05-27,27.25,27.38,26.25,26.88,30300,6.76849991275355,6.80079000408044,6.52011459485433,6.67659734513084,121987.886628206,0.0,1.0
1997-05-28,27.5,27.75,27.0,27.5,17500,6.83059624222835,6.89269257170315,6.70640358327874,6.83059624222835,70455.0500327921,0.0,1.0
1997-05-29,27.75,28.22,27.12,27.12,19200,6.89269257170315,7.00943367111578,6.73620982142665,6.73620982142665,77299.2548931205,0.0,1.0
1997-05-30,28.0,28.38,27.38,28.12,33900,6.95478890117795,7.04917532197966,6.80079000408044,6.98459513932586,136481.496920666,0.0,1.0
1997-06-02,29.0,29.06,27.87,27.87,64800,7.20317421907717,7.21807733815112,6.92249880985106,6.92249880985106,260884.985264282,0.0,1.0
1997-06-03,28.75,29.13,27.87,29.13,30400,7.14107788960236,7.23546431040406,6.92249880985106,7.23546431040406,122390.486914108,0.0,1.0
1997-06-04,28.25,28.5,27.87,28.25,61700,7.01688523065276,7.07898156012756,6.92249880985106,7.01688523065276,248404.37640133,0.0,1.0
1997-06-05,28.38,29.25,28.0,28.5,112200,7.04917532197966,7.26527054855197,6.95478890117795,7.07898156012756,451717.520781673,0.0,1.0
1997-06-06,29.0,29.13,28.38,28.38,31500,7.20317421907717,7.23546431040406,7.04917532197966,7.04917532197966,126819.090059026,0.0,1.0
1997-06-09,28.5,29.25,28.5,28.75,19300,7.07898156012756,7.26527054855197,7.07898156012756,7.14107788960236,77701.8551790222,0.0,1.0
1997-06-10,29.0,29.13,28.5,28.5,7000,7.20317421907717,7.23546431040406,7.07898156012756,7.07898156012756,28182.0200131168,0.0,1.0
1997-06-11,28.62,29.13,28.5,29.13,31600,7.10878779827547,7.23546431040406,7.07898156012756,7.23546431040406,127221.690344927,0.0,1.0
1997-06-12,28.62,29.0,28.25,29.0,23000,7.10878779827547,7.20317421907717,7.01688523065276,7.20317421907717,92598.0657573839,0.0,1.0
1997-06-13,29.0,29.75,28.62,29.0,41500,7.20317421907717,7.38946320750158,7.10878779827547,7.20317421907717,167079.118649193,0.0,1.0
1997-06-16,29.0,29.75,28.88,29.0,34500,7.20317421907717,7.38946320750158,7.17336798092926,7.20317421907717,138897.098636076,0.0,1.0
1997-06-17,30.5,30.5,29.0,29.0,61600,7.57575219592599,7.57575219592599,7.20317421907717,7.20317421907717,248001.776115428,0.0,1.0
1997-06-18,30.5,30.5,30.0,30.0,37100,7.57575219592599,7.57575219592599,7.45155953697638,7.45155953697638,149364.706069519,0.0,1.0
1997-06-19,30.0,30.75,30.0,30.38,67200,7.45155953697638,7.63784852540079,7.45155953697638,7.54594595777808,270547.392125922,0.0,1.0
1997-06-20,30.0,30.38,29.5,30.25,46100,7.45155953697638,7.54594595777808,7.32736687802677,7.51365586645118,185598.731800669,0.0,1.0
1997-06-23,30.75,30.75,30.0,30.0,18100,7.63784852540079,7.63784852540079,7.45155953697638,7.45155953697638,72870.6517482021,0.0,1.0
1997-06-24,30.75,30.87,29.5,30.25,95400,7.63784852540079,7.6676547635487,7.32736687802677,7.51365586645118,384080.672750192,0.0,1.0
1997-06-25,30.38,31.12,30.12,31.12,44900,7.54594595777808,7.7297510930235,7.48136577512429,7.7297510930235,180767.528369849,0.0,1.0
1997-06-26,30.25,30.5,30.12,30.5,7000,7.51365586645118,7.57575219592599,7.48136577512429,7.57575219592599,28182.0200131169,0.0,1.0
1997-06-27,30.63,30.63,30.12,30.63,1900,7.60804228725288,7.60804228725288,7.48136577512429,7.60804228725288,7649.40543213172,0.0,1.0
1997-06-30,31.0,31.12,30.12,30.63,25100,7.69994485487559,7.7297510930235,7.48136577512429,7.60804228725288,101052.671761319,0.0,1.0
1997-07-01,31.12,32.37,31.12,31.12,112600,7.7297510930235,8.04023274039751,7.7297510930235,7.7297510930235,453327.921925279,0.0,1.0
1997-07-02,31.25,31.5,30.75,31.5,7400,7.7620411843504,7.8241375138252,7.63784852540079,7.8241375138252,29792.4211567235,0.0,1.0
1997-07-03,31.38,31.75,30.75,31.5,17700,7.79433127567729,7.8862338433,7.63784852540079,7.8241375138252,71260.2506045955,0.0,1.0
1997-07-07,31.88,32.25,30.87,31.38,40900,7.9185239346269,8.01042650224961,7.6676547635487,7.79433127567729,164663.516933783,0.0,1.0
1997-07-08,32.37,32.37,31.88,31.88,16000,8.04023274039751,8.04023274039751,7.9185239346269,7.9185239346269,64416.0457442671,0.0,1.0
1997-07-09,31.12,31.62,30.75,31.62,22400,7.7297510930235,7.8539437519731,7.63784852540079,7.8539437519731,90182.4640419739,0.0,1.0
1997-07-10,30.75,31.12,30.75,31.12,2600,7.63784852540079,7.7297510930235,7.63784852540079,7.7297510930235,10467.6074334434,0.0,1.0
1997-07-11,30.56,30.87,30.56,30.75,24100,7.59065531499994,7.6676547635487,7.59065531499994,7.63784852540079,97026.6689023022,0.0,1.0
1997-07-14,31.38,31.5,30.38,30.38,21300,7.79433127567729,7.8241375138252,7.54594595777808,7.54594595777808,85753.8608970556,0.0,1.0
1997-07-15,30.87,31.19,30.75,31.0,9300,7.6676547635487,7.74713806527644,7.63784852540079,7.69994485487559,37441.8265888552,0.0,1.0
1997-07-16,31.0,31.75,31.0,31.25,48300,7.69994485487559,7.8862338433,7.69994485487559,7.7620411843504,194455.938090506,0.0,1.0
1997-07-17,31.0,31.5,30.87,31.0,8500,7.69994485487559,7.8241375138252,7.6676547635487,7.69994485487559,34221.0243016419,0.0,1.0
1997-07-18,31.0,31.5,31.0,31.0,2400,7.69994485487559,7.8241375138252,7.69994485487559,7.69994485487559,9662.40686164006,0.0,1.0
1997-07-21,31.0,31.5,31.0,31.5,12300,7.69994485487559,7.8241375138252,7.69994485487559,7.8241375138252,49519.8351659053,0.0,1.0
1997-07-22,30.87,31.5,30.87,31.5,4300,7.6676547635487,7.8241375138252,7.6676547635487,7.8241375138252,17311.8122937718,0.0,1.0
1997-07-23,30.87,31.5,30.87,31.5,3600,7.6676547635487,7.8241375138252,7.6676547635487,7.8241375138252,14493.6102924601,0.0,1.0
1997-07-24,31.5,31.5,30.87,30.87,15600,7.8241375138252,7.8241375138252,7.6676547635487,7.6676547635487,62805.6446006604,0.0,1.0
1997-07-25,31.31,31.5,31.12,31.5,2000,7.77694430342435,7.8241375138252,7.7297510930235,7.8241375138252,8052.00571803338,0.0,1.0
1997-07-28,31.5,31.75,31.12,31.12,21600,7.8241375138252,7.8862338433,7.7297510930235,7.7297510930235,86961.6617547605,0.0,1.0
1997-07-29,32.0,32.0,31.25,31.25,8700,7.94833017277481,7.94833017277481,7.7620411843504,7.7620411843504,35026.2248734452,0.0,1.0
1997-07-30,32.13,32.75,31.5,32.0,56700,7.9806202641017,8.13461916119921,7.8241375138252,7.94833017277481,228274.362106247,0.0,1.0
1997-07-31,31.75,32.75,31.75,32.25,30100,7.8862338433,8.13461916119921,7.8862338433,8.01042650224961,121182.686056402,0.0,1.0
1997-08-01,32.25,32.62,31.75,32.25,20400,8.01042650224961,8.10232906987232,7.8862338433,8.01042650224961,82130.4583239405,0.0,1.0
1997-08-04,32.0,32.75,32.0,32.75,18200,7.94833017277481,8.13461916119921,7.94833017277481,8.13461916119921,73273.2520341037,0.0,1.0
1997-08-05,32.37,32.5,32.0,32.0,95600,8.04023274039751,8.07252283172441,7.94833017277481,7.94833017277481,384885.873321996,0.0,1.0
1997-08-06,32.25,32.5,32.25,32.25,15900,8.01042650224961,8.07252283172441,8.01042650224961,8.01042650224961,64013.4454583654,0.0,1.0
1997-08-07,31.75,32.37,31.75,32.25,14900,7.8862338433,8.04023274039751,7.8862338433,8.01042650224961,59987.4425993487,0.0,1.0
1997-08-08,31.5,31.75,31.5,31.75,8200,7.8241375138252,7.8862338433,7.8241375138252,7.8862338433,33013.2234439369,0.0,1.0
1997-08-11,31.88,31.88,31.69,31.69,1300,7.9185239346269,7.9185239346269,7.87133072422605,7.87133072422605,5233.8037167217,0.0,1.0
1997-08-12,32.88,33.12,31.88,32.0,65600,8.16690925252611,8.22652172882192,7.9185239346269,7.94833017277481,264105.787551495,0.0,1.0
1997-08-13,33.25,34.0,32.88,33.38,35700,8.25881182014882,8.44510080857323,8.16690925252611,8.29110191147572,143728.302066896,0.0,1.0
1997-08-14,33.75,34.12,32.75,33.25,30200,8.38300447909843,8.47490704672114,8.13461916119921,8.25881182014882,121585.286342304,0.0,1.0
1997-08-15,33.12,34.0,33.0,34.0,34600,8.22652172882192,8.44510080857323,8.19671549067402,8.44510080857323,139299.698921978,0.0,1.0
1997-08-18,34.75,34.75,33.12,33.63,37700,8.63138979699764,8.63138979699764,8.22652172882192,8.35319824095052,151780.307784929,0.0,1.0
1997-08-19,36.63,36.75,34.5,34.88,208700,9.09835419464816,9.12816043279607,8.56929346752284,8.66367988832454,840226.796676784,0.0,1.0
1997-08-20,36.63,36.94,36.0,36.0,78900,9.09835419464816,9.17535364319692,8.94187144437165,8.94187144437165,317651.625576417,0.0,1.0
1997-08-21,36.25,36.63,35.88,35.94,9600,9.00396777384646,9.09835419464816,8.91206520622375,8.9269683252977,38649.6274465602,0.0,1.0
1997-08-22,35.25,36.06,35.13,35.88,25400,8.75558245594725,8.95677456344561,8.72577621779934,8.91206520622375,102260.472619024,0.0,1.0
1997-08-25,35.31,35.5,35.0,35.0,6600,8.7704855750212,8.81767878542205,8.69348612647244,8.69348612647244,26571.6188695102,0.0,1.0
1997-08-26,35.37,35.88,35.13,35.44,24700,8.78538869409515,8.91206520622375,8.72577621779934,8.8027756663481,99442.2706177123,0.0,1.0
1997-08-27,36.75,36.87,35.37,35.88,27000,9.12816043279607,9.15796667094397,8.78538869409515,8.91206520622375,108702.077193451,0.0,1.0
1997-08-28,36.5,37.38,36.38,36.87,36300,9.06606410332126,9.28464318307257,9.03625786517336,9.15796667094397,146143.903782306,0.0,1.0
1997-08-29,36.69,36.87,36.5,36.87,41600,9.11325731372211,9.15796667094397,9.06606410332126,9.15796667094397,167481.718935094,0.0,1.0
1997-09-02,36.87,36.87,36.75,36.87,7300,9.15796667094397,9.15796667094397,9.12816043279607,9.15796667094397,29389.8208708218,0.0,1.0
1997-09-03,36.12,36.87,36.12,36.87,13200,8.97167768251956,9.15796667094397,8.97167768251956,9.15796667094397,53143.2377390203,0.0,1.0
1997-09-04,36.25,36.5,36.25,36.5,1200,9.00396777384646,9.06606410332126,9.00396777384646,9.06606410332126,4831.20343082003,0.0,1.0
1997-09-05,36.31,36.5,36.0,36.5,9700,9.01887089292041,9.06606410332126,8.94187144437165,9.06606410332126,39052.2277324619,0.0,1.0
1997-09-08,37.0,37.12,36.0,36.0,36300,9.19025676227087,9.22006300041877,8.94187144437165,8.94187144437165,146143.903782306,0.0,1.0
1997-09-09,36.75,37.25,36.5,37.25,26700,9.12816043279607,9.25235309174567,9.06606410332126,9.25235309174567,107494.276335746,0.0,1.0
1997-09-10,36.66,37.0,36.5,36.5,37600,9.10580575418514,9.19025676227087,9.06606410332126,9.06606410332126,151377.707499028,0.0,1.0
1997-09-11,36.5,37.0,36.5,37.0,17300,9.06606410332126,9.19025676227087,9.06606410332126,9.19025676227087,69649.8494609888,0.0,1.0
1997-09-12,36.38,36.38,36.38,36.38,300,9.03625786517336,9.03625786517336,9.03625786517336,9.03625786517336,1207.80085770501,0.0,1.0
1997-09-15,36.69,36.75,36.38,36.38,22300,9.11325731372211,9.12816043279607,9.03625786517336,9.03625786517336,89779.8637560722,0.0,1.0
1997-09-16,36.63,36.81,36.5,36.81,28500,9.09835419464816,9.14306355187002,9.06606410332126,9.14306355187002,114741.081481976,0.0,1.0
1997-09-17,35.62,36.63,35.5,36.63,19300,8.84748502356995,9.09835419464816,8.81767878542205,9.09835419464816,77701.8551790222,0.0,1.0
1997-09-18,35.75,36.12,35.37,35.37,28400,8.87977511489685,8.97167768251956,8.78538869409515,8.78538869409515,114338.481196074,0.0,1.0
1997-09-19,35.75,35.75,35.25,35.25,7600,8.87977511489685,8.87977511489685,8.75558245594725,8.75558245594725,30597.6217285269,0.0,1.0
1997-09-22,35.5,35.75,34.75,35.75,64600,8.81767878542205,8.87977511489685,8.63138979699764,8.87977511489685,260079.784692478,0.0,1.0
1997-09-23,36.63,36.63,35.5,35.75,32400,9.09835419464816,9.09835419464816,8.81767878542205,8.87977511489685,130442.492632141,0.0,1.0
1997-09-24,36.25,36.75,36.0,36.63,54500,9.00396777384646,9.12816043279607,8.94187144437165,9.09835419464816,219417.15581641,0.0,1.0
1997-09-25,35.62,36.25,35.5,36.25,11300,8.84748502356995,9.00396777384646,8.81767878542205,9.00396777384646,45493.8323068886,0.0,1.0
1997-09-26,35.25,35.75,35.25,35.62,3400,8.75558245594725,8.87977511489685,8.75558245594725,8.84748502356995,13688.4097206567,0.0,1.0
1997-09-29,35.88,36.0,35.5,35.75,28800,8.91206520622375,8.94187144437165,8.81767878542205,8.87977511489685,115948.882339681,0.0,1.0
1997-09-30,35.75,36.25,35.37,36.25,13700,8.87977511489685,9.00396777384646,8.78538869409515,9.00396777384646,55156.2391685287,0.0,1.0
1997-10-01,35.75,35.75,35.37,35.75,2000,8.87977511489685,8.87977511489685,8.78538869409515,8.87977511489685,8052.00571803339,0.0,1.0
1997-10-02,35.56,35.75,35.56,35.75,3900,8.832581904496,8.87977511489685,8.832581904496,8.87977511489685,15701.4111501651,0.0,1.0
1997-10-03,36.63,36.63,35.37,35.37,32700,9.09835419464816,9.09835419464816,8.78538869409515,8.78538869409515,131650.293489846,0.0,1.0
1997-10-06,37.0,37.38,36.63,36.63,58400,9.19025676227087,9.28464318307257,9.09835419464816,9.09835419464816,235118.566966575,0.0,1.0
1997-10-07,36.5,37.0,36.38,37.0,8900,9.06606410332126,9.19025676227087,9.03625786517336,9.19025676227087,35831.4254452486,0.0,1.0
1997-10-08,36.75,36.75,36.25,36.75,4400,9.12816043279607,9.12816043279607,9.00396777384646,9.12816043279607,17714.4125796734,0.0,1.0
1997-10-09,36.38,36.75,36.12,36.25,800,9.03625786517336,9.12816043279607,8.97167768251956,9.00396777384646,3220.80228721335,0.0,1.0
1997-10-10,36.75,37.0,36.34,36.75,27200,9.12816043279607,9.19025676227087,9.02632245245739,9.12816043279607,109507.277765254,0.0,1.0
1997-10-13,36.0,36.5,36.0,36.25,6100,8.94187144437165,9.06606410332126,8.94187144437165,9.00396777384646,24558.6174400018,0.0,1.0
1997-10-14,35.75,35.88,35.25,35.88,20200,8.87977511489685,8.91206520622375,8.75558245594725,8.91206520622375,81325.2577521372,0.0,1.0
1997-10-15,34.88,35.69,34.62,35.69,19100,8.66367988832454,8.8648719958229,8.59909970567074,8.8648719958229,76896.6546072188,0.0,1.0
1997-10-16,34.88,35.13,34.75,34.75,10700,8.66367988832454,8.72577621779934,8.63138979699764,8.63138979699764,43078.2305914786,0.0,1.0
1997-10-17,35.13,35.13,34.75,34.75,5300,8.72577621779934,8.72577621779934,8.63138979699764,8.63138979699764,21337.8151527885,0.0,1.0
1997-10-20,34.75,34.94,34.75,34.75,13200,8.63138979699764,8.67858300739849,8.63138979699764,8.63138979699764,53143.2377390203,0.0,1.0
1997-10-21,35.0,35.0,34.75,34.75,10400,8.69348612647244,8.69348612647244,8.63138979699764,8.63138979699764,41870.4297337736,0.0,1.0
1997-10-22,35.0,35.0,35.0,35.0,1000,8.69348612647244,8.69348612647244,8.69348612647244,8.69348612647244,4026.00285901669,0.0,1.0
1997-10-23,34.88,34.88,34.38,34.38,15300,8.66367988832454,8.66367988832454,8.53948722937493,8.53948722937493,61597.8437429554,0.0,1.0
1997-10-24,37.0,37.0,34.75,34.75,43900,9.19025676227087,9.19025676227087,8.63138979699764,8.63138979699764,176741.525510833,0.0,1.0
1997-10-27,34.12,35.0,33.5,34.5,209300,8.47490704672114,8.69348612647244,8.32090814962362,8.56929346752284,842642.398392193,0.0,1.0
1997-10-28,32.75,33.0,32.37,33.0,81900,8.13461916119921,8.19671549067402,8.04023274039751,8.19671549067402,329729.634153467,0.0,1.0
1997-10-29,32.44,33.0,32.37,33.0,62600,8.05761971265046,8.19671549067402,8.04023274039751,8.19671549067402,252027.778974445,0.0,1.0
1997-10-30,32.88,33.12,31.62,32.25,198300,8.16690925252611,8.22652172882192,7.8539437519731,8.01042650224961,798356.36694301,0.0,1.0
1997-10-31,33.75,33.75,33.12,33.5,64600,8.38300447909843,8.38300447909843,8.22652172882192,8.32090814962362,260079.784692478,0.0,1.0
1997-11-03,33.5,34.0,33.38,34.0,115000,8.32090814962362,8.44510080857323,8.29110191147572,8.44510080857323,462990.32878692,0.0,1.0
1997-11-04,33.5,34.0,33.25,33.25,4000,8.32090814962362,8.44510080857323,8.25881182014882,8.25881182014882,16104.0114360668,0.0,1.0
1997-11-05,33.87,34.0,33.63,34.0,10500,8.41281071724633,8.44510080857323,8.35319824095052,8.44510080857323,42273.0300196753,0.0,1.0
1997-11-06,33.38,33.87,33.25,33.38,2600,8.29110191147572,8.41281071724633,8.25881182014882,8.29110191147572,10467.6074334434,0.0,1.0
1997-11-07,33.12,33.63,33.0,33.0,33200,8.22652172882192,8.35319824095052,8.19671549067402,8.19671549067402,133663.294919354,0.0,1.0
1997-11-10,33.87,33.87,33.0,33.0,7600,8.41281071724633,8.41281071724633,8.19671549067402,8.19671549067402,30597.6217285269,0.0,1.0
1997-11-11,33.87,33.87,33.0,33.53,15000,8.41281071724633,8.41281071724633,8.19671549067402,8.3283597091606,60390.0428852504,0.0,1.0
1997-11-12,33.44,33.87,33.0,33.87,12400,8.30600503054967,8.41281071724633,8.19671549067402,8.41281071724633,49922.435451807,0.0,1.0
1997-11-13,32.75,33.12,32.62,33.0,68900,8.13461916119921,8.22652172882192,8.10232906987232,8.19671549067402,277391.59698625,0.0,1.0
1997-11-14,33.87,33.91,32.62,32.62,18000,8.41281071724633,8.4227461299623,8.10232906987232,8.10232906987232,72468.0514623005,0.0,1.0
1997-11-17,34.38,34.38,33.75,34.38,6500,8.53948722937493,8.53948722937493,8.38300447909843,8.53948722937493,26169.0185836085,0.0,1.0
1997-11-18,34.25,34.5,33.94,33.94,4300,8.50719713804803,8.56929346752284,8.43019768949928,8.43019768949928,17311.8122937718,0.0,1.0
1997-11-19,34.19,34.5,34.0,34.5,800,8.49229401897408,8.56929346752284,8.44510080857323,8.56929346752284,3220.80228721335,0.0,1.0
1997-11-20,35.75,35.75,33.75,34.5,27300,8.87977511489685,8.87977511489685,8.38300447909843,8.56929346752284,109909.878051156,0.0,1.0
1997-11-21,34.75,35.81,34.5,35.81,68600,8.63138979699764,8.89467823397081,8.56929346752284,8.89467823397081,276183.796128545,0.0,1.0
1997-11-24,34.62,35.06,34.5,34.81,56500,8.59909970567074,8.7083892455464,8.56929346752284,8.64629291607159,227469.161534443,0.0,1.0
1997-11-25,34.19,35.22,33.87,34.5,14000,8.49229401897408,8.74813089641027,8.41281071724633,8.56929346752284,56364.0400262337,0.0,1.0
1997-11-26,34.0,34.5,33.87,34.5,1300,8.44510080857323,8.56929346752284,8.41281071724633,8.56929346752284,5233.8037167217,0.0,1.0
1997-11-28,34.12,34.5,33.87,34.34,12200,8.47490704672114,8.56929346752284,8.41281071724633,8.52955181665896,49117.2348800036,0.0,1.0
1997-12-01,33.63,34.38,33.5,34.38,23500,8.35319824095052,8.53948722937493,8.32090814962362,8.53948722937493,94611.0671868923,0.0,1.0
1997-12-02,32.69,33.87,32.25,33.87,138700,8.11971604212526,8.41281071724633,8.01042650224961,8.41281071724633,558406.596545615,0.0,1.0
1997-12-03,31.38,32.0,31.0,32.0,55600,7.79433127567729,7.94833017277481,7.69994485487559,7.94833017277481,223845.758961328,0.0,1.0
1997-12-04,33.0,33.25,31.5,31.75,32700,8.19671549067402,8.25881182014882,7.8241375138252,7.8862338433,131650.293489846,0.0,1.0
1997-12-05,33.56,33.87,32.5,32.75,21300,8.33581126869758,8.41281071724633,8.07252283172441,8.13461916119921,85753.8608970555,0.0,1.0
1997-12-08,33.25,34.0,33.12,33.38,56200,8.25881182014882,8.44510080857323,8.22652172882192,8.29110191147572,226261.360676738,0.0,1.0
1997-12-09,33.75,33.75,33.25,33.25,5400,8.38300447909843,8.38300447909843,8.25881182014882,8.25881182014882,21740.4154386901,0.0,1.0
1997-12-10,34.0,34.5,33.25,33.31,14200,8.44510080857323,8.56929346752284,8.25881182014882,8.27371493922277,57169.240598037,0.0,1.0
1997-12-11,33.5,34.0,33.12,34.0,16700,8.32090814962362,8.44510080857323,8.22652172882192,8.44510080857323,67234.2477455788,0.0,1.0
1997-12-12,32.75,33.5,32.13,33.5,58000,8.13461916119921,8.32090814962362,7.9806202641017,8.32090814962362,233508.165822968,0.0,1.0
1997-12-15,32.0,32.75,31.69,32.75,16300,7.94833017277481,8.13461916119921,7.87133072422605,8.13461916119921,65623.846601972,0.0,1.0
1997-12-16,31.75,32.0,31.0,32.0,79100,7.8862338433,7.94833017277481,7.69994485487559,7.94833017277481,318456.82614822,0.0,1.0
1997-12-17,31.5,32.62,31.0,31.25,23300,7.8241375138252,8.10232906987232,7.69994485487559,7.7620411843504,93805.8666150889,0.0,1.0
1997-12-18,31.5,31.88,31.38,31.44,8800,7.8241375138252,7.9185239346269,7.79433127567729,7.80923439475125,35428.8251593469,0.0,1.0
1997-12-19,31.31,31.88,31.0,31.38,23000,7.77694430342435,7.9185239346269,7.69994485487559,7.79433127567729,92598.0657573839,0.0,1.0
1997-12-22,32.13,32.13,31.31,31.53,29500,7.9806202641017,7.9806202641017,7.77694430342435,7.83158907336218,118767.084340992,0.0,1.0
1997-12-23,33.38,33.5,31.75,31.75,34600,8.29110191147572,8.32090814962362,7.8862338433,7.8862338433,139299.698921978,0.0,1.0
1997-12-24,31.94,33.5,31.94,33.5,32100,7.93342705370085,8.32090814962362,7.93342705370085,8.32090814962362,129234.691774436,0.0,1.0
1997-12-26,31.88,31.88,31.75,31.75,4400,7.9185239346269,7.9185239346269,7.8862338433,7.8862338433,17714.4125796734,0.0,1.0
1997-12-29,32.75,32.75,31.38,31.88,14200,8.13461916119921,8.13461916119921,7.79433127567729,7.9185239346269,57169.2405980371,0.0,1.0
1997-12-30,32.37,32.75,32.0,32.5,36900,8.04023274039751,8.13461916119921,7.94833017277481,8.07252283172441,148559.505497716,0.0,1.0
1997-12-31,32.5,32.75,32.37,32.75,25600,8.07252283172441,8.13461916119921,8.04023274039751,8.13461916119921,103065.673190827,0.0,1.0
1998-01-02,32.5,32.75,32.37,32.5,1600,8.07252283172441,8.13461916119921,8.04023274039751,8.07252283172441,6441.60457442671,0.0,1.0
1998-01-05,31.88,32.5,31.75,32.5,71700,7.9185239346269,8.07252283172441,7.8862338433,8.07252283172441,288664.404991497,0.0,1.0
1998-01-06,32.0,32.13,31.88,31.88,42600,7.94833017277481,7.9806202641017,7.9185239346269,7.9185239346269,171507.721794111,0.0,1.0
1998-01-07,31.88,31.88,31.5,31.75,54200,7.9185239346269,7.9185239346269,7.8241375138252,7.8862338433,218209.354958705,0.0,1.0
1998-01-08,31.75,31.88,31.75,31.88,6400,7.8862338433,7.9185239346269,7.8862338433,7.9185239346269,25766.4182977068,0.0,1.0
1998-01-09,31.5,31.88,31.5,31.5,16500,7.8241375138252,7.9185239346269,7.8241375138252,7.8241375138252,66429.0471737754,0.0,1.0
1998-01-12,31.38,31.88,31.25,31.38,36300,7.79433127567729,7.9185239346269,7.7620411843504,7.79433127567729,146143.903782306,0.0,1.0
1998-01-13,32.31,32.62,31.38,31.5,89200,8.02532962132356,8.10232906987232,7.79433127567729,7.8241375138252,359119.455024289,0.0,1.0
1998-01-14,32.69,32.88,32.37,32.62,46300,8.11971604212526,8.16690925252611,8.04023274039751,8.10232906987232,186403.932372473,0.0,1.0
1998-01-15,33.0,33.0,32.62,32.88,8100,8.19671549067402,8.19671549067402,8.10232906987232,8.16690925252611,32610.6231580352,0.0,1.0
1998-01-16,33.25,33.25,32.75,33.0,35600,8.25881182014882,8.25881182014882,8.13461916119921,8.19671549067402,143325.701780994,0.0,1.0
1998-01-20,34.25,34.38,33.0,33.25,61400,8.50719713804803,8.53948722937493,8.19671549067402,8.25881182014882,247196.575543625,0.0,1.0
1998-01-21,33.75,35.62,33.63,34.25,114400,8.38300447909843,8.84748502356995,8.35319824095052,8.50719713804803,460574.727071509,0.0,1.0
1998-01-22,33.5,34.0,33.38,34.0,21500,8.32090814962362,8.44510080857323,8.29110191147572,8.44510080857323,86559.0614688589,0.0,1.0
1998-01-23,33.75,34.25,33.38,33.38,77900,8.38300447909843,8.50719713804803,8.29110191147572,8.29110191147572,313625.6227174,0.0,1.0
1998-01-26,34.75,35.5,33.75,33.75,25600,8.63138979699764,8.81767878542205,8.38300447909843,8.38300447909843,103065.673190827,0.0,1.0
1998-01-27,35.0,35.37,34.5,34.5,58200,8.69348612647244,8.78538869409515,8.56929346752284,8.56929346752284,234313.366394772,0.0,1.0
1998-01-28,35.0,35.25,34.06,35.0,33300,8.69348612647244,8.75558245594725,8.46000392764718,8.69348612647244,134065.895205256,0.0,1.0
1998-01-29,35.5,35.62,35.0,35.13,101500,8.81767878542205,8.84748502356995,8.69348612647244,8.72577621779934,408639.290190194,0.0,1.0
1998-01-30,35.75,35.75,35.62,35.62,7800,8.87977511489685,8.87977511489685,8.84748502356995,8.84748502356995,31402.8223003302,0.0,1.0
1998-02-02,35.75,36.0,35.62,35.75,60400,8.87977511489685,8.94187144437165,8.84748502356995,8.87977511489685,243170.572684608,0.0,1.0
1998-02-03,35.37,35.88,35.0,35.88,84900,8.78538869409515,8.91206520622375,8.69348612647244,8.91206520622375,341807.642730517,0.0,1.0
1998-02-04,35.5,35.62,35.25,35.37,105400,8.81767878542205,8.84748502356995,8.75558245594725,8.78538869409515,424340.701340359,0.0,1.0
1998-02-05,35.37,35.81,35.0,35.81,16500,8.78538869409515,8.89467823397081,8.69348612647244,8.89467823397081,66429.0471737754,0.0,1.0
1998-02-06,35.25,35.25,35.0,35.0,1300,8.75558245594725,8.75558245594725,8.69348612647244,8.69348612647244,5233.8037167217,0.0,1.0
1998-02-09,35.25,35.25,35.0,35.0,13300,8.75558245594725,8.75558245594725,8.69348612647244,8.69348612647244,53545.838024922,0.0,1.0
1998-02-10,34.5,35.25,34.5,35.0,26100,8.56929346752284,8.75558245594725,8.56929346752284,8.69348612647244,105078.674620336,0.0,1.0
1998-02-11,35.13,35.25,34.75,35.25,65400,8.72577621779934,8.75558245594725,8.63138979699764,8.75558245594725,263300.586979692,0.0,1.0
1998-02-12,34.69,35.13,34.06,34.88,50800,8.61648667792369,8.72577621779934,8.46000392764718,8.66367988832454,204520.945238048,0.0,1.0
1998-02-13,34.94,35.0,34.12,34.12,19200,8.67858300739849,8.69348612647244,8.47490704672114,8.47490704672114,77299.2548931205,0.0,1.0
1998-02-17,34.75,35.25,34.75,35.25,8500,8.63138979699764,8.75558245594725,8.63138979699764,8.75558245594725,34221.0243016419,0.0,1.0
1998-02-18,34.38,34.75,33.75,34.75,21400,8.53948722937493,8.63138979699764,8.38300447909843,8.63138979699764,86156.4611829572,0.0,1.0
1998-02-19,34.38,34.38,33.87,34.38,6000,8.53948722937493,8.53948722937493,8.41281071724633,8.53948722937493,24156.0171541002,0.0,1.0
1998-02-20,34.5,34.5,34.25,34.25,31300,8.56929346752284,8.56929346752284,8.50719713804803,8.50719713804803,126013.889487222,0.0,1.0
1998-02-23,35.13,35.25,34.25,34.62,34100,8.72577621779934,8.75558245594725,8.50719713804803,8.59909970567074,137286.697492469,0.0,1.0
1998-02-24,35.62,35.62,35.0,35.0,11100,8.84748502356995,8.84748502356995,8.69348612647244,8.69348612647244,44688.6317350853,0.0,1.0
1998-02-25,35.62,35.62,35.0,35.62,7400,8.84748502356995,8.84748502356995,8.69348612647244,8.84748502356995,29792.4211567235,0.0,1.0
1998-02-26,35.31,35.88,35.13,35.88,8500,8.7704855750212,8.91206520622375,8.72577621779934,8.91206520622375,34221.0243016419,0.0,1.0
1998-02-27,35.88,35.88,35.0,35.62,23000,8.91206520622375,8.91206520622375,8.69348612647244,8.84748502356995,92598.0657573839,0.0,1.0
1998-03-02,35.88,36.12,35.88,36.0,19700,8.91206520622375,8.97167768251956,8.91206520622375,8.94187144437165,79312.2563226288,0.0,1.0
1998-03-03,36.12,36.12,35.5,36.12,35000,8.97167768251956,8.97167768251956,8.81767878542205,8.97167768251956,140910.100065584,0.0,1.0
1998-03-04,35.75,36.12,35.75,36.12,2200,8.87977511489685,8.97167768251956,8.87977511489685,8.97167768251956,8857.20628983672,0.0,1.0
1998-03-05,35.5,36.06,35.5,35.75,2300,8.81767878542205,8.95677456344561,8.81767878542205,8.87977511489685,9259.80657573839,0.0,1.0
1998-03-06,35.94,35.94,35.5,35.5,3500,8.9269683252977,8.9269683252977,8.81767878542205,8.81767878542205,14091.0100065584,0.0,1.0
1998-03-09,36.0,36.0,35.75,35.75,3100,8.94187144437165,8.94187144437165,8.87977511489685,8.87977511489685,12480.6088629518,0.0,1.0
1998-03-10,35.88,35.88,35.5,35.5,7500,8.91206520622375,8.91206520622375,8.81767878542205,8.81767878542205,30195.0214426252,0.0,1.0
1998-03-11,35.94,36.0,35.62,35.88,4400,8.9269683252977,8.94187144437165,8.84748502356995,8.91206520622375,17714.4125796734,0.0,1.0
1998-03-12,35.88,36.0,35.75,36.0,6300,8.91206520622375,8.94187144437165,8.87977511489685,8.94187144437165,25363.8180118052,0.0,1.0
1998-03-13,36.0,36.5,35.75,35.75,45700,8.94187144437165,9.06606410332126,8.87977511489685,8.87977511489685,183988.330657063,0.0,1.0
1998-03-16,36.31,36.75,36.12,36.12,1700,9.01887089292041,9.12816043279607,8.97167768251956,8.97167768251956,6844.20486032838,0.0,1.0
1998-03-17,36.75,37.38,36.38,36.5,25800,9.12816043279607,9.28464318307257,9.03625786517336,9.06606410332126,103870.873762631,0.0,1.0
1998-03-18,36.75,37.38,36.69,37.38,15800,9.12816043279607,9.28464318307257,9.11325731372211,9.28464318307257,63610.8451724637,0.0,1.0
1998-03-19,37.0,37.38,36.75,37.38,10100,9.19025676227087,9.28464318307257,9.12816043279607,9.28464318307257,40662.6288760686,0.0,1.0
1998-03-20,38.37,38.37,36.75,37.38,34600,9.53054464779279,9.53054464779279,9.12816043279607,9.28464318307257,139299.698921978,0.0,1.0
1998-03-23,38.5,38.56,38.13,38.37,69400,9.56283473911969,9.57773785819364,9.47093217149698,9.53054464779279,279404.598415758,0.0,1.0
1998-03-24,38.25,38.62,37.88,38.25,11200,9.50073840964488,9.59264097726759,9.40883584202218,9.50073840964488,45091.232020987,0.0,1.0
1998-03-25,38.44,39.0,38.37,38.62,22500,9.54793162004573,9.68702739806929,9.53054464779279,9.59264097726759,90585.0643278756,0.0,1.0
1998-03-26,38.94,38.94,38.37,38.37,11000,9.67212427899534,9.67212427899534,9.53054464779279,9.53054464779279,44286.0314491836,0.0,1.0
1998-03-27,38.94,39.0,38.37,38.37,14700,9.67212427899534,9.68702739806929,9.53054464779279,9.53054464779279,59182.2420275454,0.0,1.0
1998-03-30,39.0,39.06,38.37,38.37,7000,9.68702739806929,9.70193051714325,9.53054464779279,9.53054464779279,28182.0200131169,0.0,1.0
1998-03-31,38.37,39.06,38.37,38.88,20000,9.53054464779279,9.70193051714325,9.53054464779279,9.65722115992139,80520.0571803338,0.0,1.0
1998-04-01,40.25,40.62,39.06,39.06,44300,9.99750904544331,10.089411613066,9.70193051714325,9.70193051714325,178351.926654439,0.0,1.0
1998-04-02,41.5,41.5,40.25,40.5,12000,10.3079906928173,10.3079906928173,9.99750904544331,10.0596053749181,48312.0343082004,0.0,1.0
1998-04-03,42.0,42.0,41.37,41.56,5600,10.4321833517669,10.4321833517669,10.2757006014904,10.3228938118913,22545.6160104935,0.0,1.0
1998-04-06,41.0,41.62,40.75,41.62,11200,10.1837980338677,10.3377969309652,10.1217017043929,10.3377969309652,45091.232020987,0.0,1.0
1998-04-07,40.62,41.62,40.62,41.0,7300,10.089411613066,10.3377969309652,10.089411613066,10.1837980338677,29389.8208708219,0.0,1.0
1998-04-08,42.5,42.87,41.5,41.62,33600,10.5563760107165,10.6482785783392,10.3079906928173,10.3377969309652,135273.696062961,0.0,1.0
1998-04-09,42.44,43.0,42.25,42.31,64600,10.5414728916426,10.6805686696661,10.4942796812417,10.5091828003157,260079.784692478,0.0,1.0
1998-04-13,44.75,45.5,42.63,43.0,45600,11.1152429759898,11.3015319644142,10.5886661020434,10.6805686696661,183585.730371161,0.0,1.0
1998-04-14,46.12,47.5,45.0,45.5,129100,11.4555308615117,11.7983026002126,11.1773393054646,11.3015319644142,519756.969099054,0.0,1.0
1998-04-15,45.63,46.62,45.0,46.62,59700,11.3338220557411,11.5797235204613,11.1773393054646,11.5797235204613,240352.370683296,0.0,1.0
1998-04-16,44.75,45.12,44.0,45.12,44900,11.1152429759898,11.2071455436125,10.9289539875654,11.2071455436125,180767.528369849,0.0,1.0
1998-04-17,44.25,44.75,44.25,44.5,4400,10.9910503170402,11.1152429759898,10.9910503170402,11.053146646515,17714.4125796734,0.0,1.0
1998-04-20,44.5,44.5,44.25,44.5,5100,11.053146646515,11.053146646515,10.9910503170402,11.053146646515,20532.6145809851,0.0,1.0
1998-04-21,44.13,44.5,43.5,44.13,16300,10.9612440788923,11.053146646515,10.8047613286158,10.9612440788923,65623.8466019718,0.0,1.0
1998-04-22,44.62,45.5,43.5,43.5,33200,11.0829528846629,11.3015319644142,10.8047613286158,10.8047613286158,133663.294919354,0.0,1.0
1998-04-23,42.0,43.69,40.88,43.69,20500,10.4321833517669,10.8519545390166,10.1539917957198,10.8519545390166,82533.0586098424,0.0,1.0
1998-04-24,42.19,43.44,41.75,41.75,39600,10.4793765621678,10.7898582095418,10.3700870222921,10.3700870222921,159429.713217061,0.0,1.0
1998-04-27,41.44,42.0,41.13,42.0,10600,10.2930875737434,10.4321833517669,10.2160881251946,10.4321833517669,42675.6303055768,0.0,1.0
1998-04-28,40.38,41.13,40.38,41.13,7500,10.0297991367702,10.2160881251946,10.0297991367702,10.2160881251946,30195.0214426252,0.0,1.0
1998-04-29,42.94,43.12,40.75,40.75,13200,10.6656655505922,10.710374907814,10.1217017043929,10.1217017043929,53143.2377390203,0.0,1.0
1998-04-30,44.0,45.0,42.0,44.0,30600,10.9289539875654,11.1773393054646,10.4321833517669,10.9289539875654,123195.68748591,0.0,1.0
1998-05-01,43.5,44.0,43.12,44.0,7400,10.8047613286158,10.9289539875654,10.710374907814,10.9289539875654,29792.4211567234,0.0,1.0
1998-05-04,43.25,43.66,43.0,43.0,13400,10.7426649991409,10.8445029794796,10.6805686696661,10.6805686696661,53948.4383108239,0.0,1.0
1998-05-05,41.94,43.19,41.75,43.19,3700,10.417280232693,10.727761880067,10.3700870222921,10.727761880067,14896.2105783617,0.0,1.0
1998-05-06,42.0,42.75,41.75,41.75,36800,10.4321833517669,10.6184723401913,10.3700870222921,10.3700870222921,148156.905211815,0.0,1.0
1998-05-07,41.25,42.16,41.0,42.0,18100,10.2458943633425,10.4719250026308,10.1837980338677,10.4321833517669,72870.6517482023,0.0,1.0
1998-05-08,42.0,42.5,41.25,41.62,15000,10.4321833517669,10.5563760107165,10.2458943633425,10.3377969309652,60390.0428852506,0.0,1.0
1998-05-11,42.5,43.0,41.5,41.5,50700,10.5563760107165,10.6805686696661,10.3079906928173,10.3079906928173,204118.344952147,0.0,1.0
1998-05-12,42.12,42.94,42.0,42.5,41100,10.4619895899148,10.6656655505922,10.4321833517669,10.5563760107165,165468.717505587,0.0,1.0
1998-05-13,41.88,42.0,41.44,42.0,24400,10.402377113619,10.4321833517669,10.2930875737434,10.4321833517669,98234.4697600075,0.0,1.0
1998-05-14,42.12,42.12,41.5,41.5,10100,10.4619895899148,10.4619895899148,10.3079906928173,10.3079906928173,40662.6288760687,0.0,1.0
1998-05-15,41.88,42.31,41.5,41.5,13400,10.402377113619,10.5091828003157,10.3079906928173,10.3079906928173,53948.4383108238,0.0,1.0
1998-05-18,41.75,42.06,41.5,41.5,14900,10.3700870222921,10.4470864708409,10.3079906928173,10.3079906928173,59987.4425993489,0.0,1.0
1998-05-19,42.0,42.25,41.5,42.25,3300,10.4321833517669,10.4942796812417,10.3079906928173,10.4942796812417,13285.8094347551,0.0,1.0
1998-05-20,42.0,42.0,41.75,41.75,4500,10.4321833517669,10.4321833517669,10.3700870222921,10.3700870222921,18117.0128655752,0.0,1.0
1998-05-21,42.06,42.12,41.62,41.75,110200,10.4470864708409,10.4619895899148,10.3377969309652,10.3700870222921,443665.515063639,0.0,1.0
1998-05-22,42.38,42.63,41.75,41.75,34800,10.5265697725686,10.5886661020434,10.3700870222921,10.3700870222921,140104.899493781,0.0,1.0
1998-05-26,42.19,42.5,41.88,42.0,9600,10.4793765621678,10.5563760107165,10.402377113619,10.4321833517669,38649.6274465602,0.0,1.0
1998-05-27,40.81,41.94,40.62,41.75,33300,10.1366048234669,10.417280232693,10.089411613066,10.3700870222921,134065.895205255,0.0,1.0
1998-05-28,40.75,41.0,40.56,40.56,6200,10.1217017043929,10.1837980338677,10.0745084939921,10.0745084939921,24961.2177259035,0.0,1.0
1998-05-29,40.5,41.0,39.75,41.0,25400,10.0596053749181,10.1837980338677,9.8733163864937,10.1837980338677,102260.472619024,0.0,1.0
1998-06-01,40.31,40.88,39.31,40.88,4700,10.0124121645173,10.1539917957198,9.76402684661805,10.1539917957198,18922.2134373784,0.0,1.0
1998-06-02,39.28,40.0,39.25,39.25,5200,9.75657528708107,9.93541271596851,9.7491237275441,9.7491237275441,20935.2148668868,0.0,1.0
1998-06-03,37.81,39.94,37.81,39.69,12100,9.39144886976923,9.92050959689455,9.39144886976923,9.85841326741975,48714.634594102,0.0,1.0
1998-06-04,38.5,38.5,37.81,37.81,7600,9.56283473911969,9.56283473911969,9.39144886976923,9.39144886976923,30597.6217285269,0.0,1.0
1998-06-05,40.5,40.5,38.0,38.0,16700,10.0596053749181,10.0596053749181,9.43864208017008,9.43864208017008,67234.2477455788,0.0,1.0
1998-06-08,39.75,41.13,39.75,40.5,9100,9.8733163864937,10.2160881251946,9.8733163864937,10.0596053749181,36636.6260170519,0.0,1.0
1998-06-09,40.19,41.13,40.0,41.13,23100,9.98260592636936,10.2160881251946,9.93541271596851,10.2160881251946,93000.6660432856,0.0,1.0
1998-06-10,38.0,40.88,37.75,40.06,26200,9.43864208017008,10.1539917957198,9.37654575069528,9.95031583504246,105481.274906237,0.0,1.0
1998-06-11,39.38,39.75,38.0,38.0,12300,9.78141381887099,9.8733163864937,9.43864208017008,9.43864208017008,49519.8351659053,0.0,1.0
1998-06-12,40.5,40.5,39.0,39.0,41400,10.0596053749181,10.0596053749181,9.68702739806929,9.68702739806929,166676.518363291,0.0,1.0
1998-06-15,40.38,42.0,39.75,39.75,57400,10.0297991367702,10.4321833517669,9.8733163864937,9.8733163864937,231092.564107558,0.0,1.0
1998-06-16,40.38,40.75,40.0,40.25,5800,10.0297991367702,10.1217017043929,9.93541271596851,9.99750904544331,23350.8165822968,0.0,1.0
1998-06-17,41.11,41.37,40.75,40.75,2000,10.2111204188366,10.2757006014904,10.1217017043929,10.1217017043929,8052.00571803341,0.0,1.0
1998-06-18,41.13,41.62,40.62,40.62,9700,10.2160881251946,10.3377969309652,10.089411613066,10.089411613066,39052.227732462,0.0,1.0
1998-06-19,41.5,41.5,40.88,40.88,25200,10.3079906928173,10.3079906928173,10.1539917957198,10.1539917957198,101455.272047221,0.0,1.0
1998-06-22,41.75,41.75,40.88,41.5,7800,10.3700870222921,10.3700870222921,10.1539917957198,10.3079906928173,31402.8223003303,0.0,1.0
1998-06-23,41.5,41.69,41.13,41.13,3800,10.3079906928173,10.3551839032182,10.2160881251946,10.2160881251946,15298.8108642635,0.0,1.0
1998-06-24,41.0,41.88,40.88,41.75,9600,10.1837980338677,10.402377113619,10.1539917957198,10.3700870222921,38649.6274465603,0.0,1.0
1998-06-25,41.25,41.25,40.38,40.38,3900,10.2458943633425,10.2458943633425,10.0297991367702,10.0297991367702,15701.4111501651,0.0,1.0
1998-06-26,41.37,41.37,41.25,41.25,5100,10.2757006014904,10.2757006014904,10.2458943633425,10.2458943633425,20532.6145809852,0.0,1.0
1998-06-29,41.37,41.37,40.5,40.5,6800,10.2757006014904,10.2757006014904,10.0596053749181,10.0596053749181,27376.8194413136,0.0,1.0
1998-06-30,41.37,41.37,40.25,41.0,17400,10.2757006014904,10.2757006014904,9.99750904544331,10.1837980338677,70052.4497468906,0.0,1.0
1998-07-01,43.53,43.59,42.25,42.25,15300,10.8122128881527,10.8271160072267,10.4942796812417,10.4942796812417,61597.8437429555,0.0,1.0
1998-07-02,43.62,43.62,42.31,42.31,5200,10.8345675667637,10.8345675667637,10.5091828003157,10.5091828003157,20935.2148668867,0.0,1.0
1998-07-06,44.37,45.0,42.69,43.38,21400,11.0208565551881,11.1773393054646,10.6035692211174,10.7749550904678,86156.4611829569,0.0,1.0
1998-07-07,44.75,45.0,44.25,44.25,4300,11.1152429759898,11.1773393054646,10.9910503170402,10.9910503170402,17311.8122937717,0.0,1.0
1998-07-08,44.37,44.75,44.0,44.25,4500,11.0208565551881,11.1152429759898,10.9289539875654,10.9910503170402,18117.0128655751,0.0,1.0
1998-07-09,44.44,44.44,44.37,44.37,1000,11.038243527441,11.038243527441,11.0208565551881,11.0208565551881,4026.0028590167,0.0,1.0
1998-07-10,44.5,44.75,44.0,44.0,2800,11.053146646515,11.1152429759898,10.9289539875654,10.9289539875654,11272.8080052467,0.0,1.0
1998-07-13,45.87,45.87,43.88,43.88,17700,11.3934345320369,11.3934345320369,10.8991477494175,10.8991477494175,71260.2506045953,0.0,1.0
1998-07-14,44.5,45.12,44.37,44.37,52000,11.053146646515,11.2071455436125,11.0208565551881,11.0208565551881,209352.148668867,0.0,1.0
1998-07-15,44.62,44.75,44.0,44.0,17500,11.0829528846629,11.1152429759898,10.9289539875654,10.9289539875654,70455.0500327919,0.0,1.0
1998-07-16,43.88,44.25,43.88,43.88,16100,10.8991477494175,10.9910503170402,10.8991477494175,10.8991477494175,64818.6460301684,0.0,1.0
1998-07-17,44.5,45.25,43.5,44.0,16900,11.053146646515,11.2394356349394,10.8047613286158,10.9289539875654,68039.4483173819,0.0,1.0
1998-07-20,44.62,45.25,43.5,44.5,47000,11.0829528846629,11.2394356349394,10.8047613286158,11.053146646515,189222.134373784,0.0,1.0
1998-07-21,44.62,44.62,44.62,44.62,10900,11.0829528846629,11.0829528846629,11.0829528846629,11.0829528846629,43883.4311632818,0.0,1.0
1998-07-22,42.5,44.25,42.25,44.13,23100,10.5563760107165,10.9910503170402,10.4942796812417,10.9612440788923,93000.6660432859,0.0,1.0
1998-07-23,40.81,42.5,40.81,42.5,22500,10.1366048234669,10.5563760107165,10.1366048234669,10.5563760107165,90585.0643278753,0.0,1.0
1998-07-24,39.25,41.0,39.25,40.12,9700,9.7491237275441,10.1837980338677,9.7491237275441,9.96521895411641,39052.2277324619,0.0,1.0
1998-07-27,37.5,38.62,36.87,38.5,8300,9.31444942122048,9.59264097726759,9.15796667094397,9.56283473911969,33415.8237298385,0.0,1.0
1998-07-28,37.81,39.25,37.5,38.0,8700,9.39144886976923,9.7491237275441,9.31444942122048,9.43864208017008,35026.2248734452,0.0,1.0
1998-07-29,39.87,40.0,39.0,39.5,20400,9.90312262464161,9.93541271596851,9.68702739806929,9.8112200570189,82130.4583239405,0.0,1.0
1998-07-30,42.5,42.5,39.63,40.75,5800,10.5563760107165,10.5563760107165,9.8435101483458,10.1217017043929,23350.8165822969,0.0,1.0
1998-07-31,39.63,42.5,39.5,42.0,18200,9.8435101483458,10.5563760107165,9.8112200570189,10.4321833517669,73273.2520341038,0.0,1.0
1998-08-03,40.0,40.38,40.0,40.38,1700,9.93541271596851,10.0297991367702,9.93541271596851,10.0297991367702,6844.20486032837,0.0,1.0
1998-08-04,39.31,40.75,38.75,40.75,33300,9.76402684661805,10.1217017043929,9.62493106859449,10.1217017043929,134065.895205256,0.0,1.0
1998-08-05,39.56,40.75,39.0,39.0,43200,9.82612317609285,10.1217017043929,9.68702739806929,9.68702739806929,173923.323509521,0.0,1.0
1998-08-06,39.63,39.63,39.0,39.44,11500,9.8435101483458,9.8435101483458,9.68702739806929,9.79631693794495,46299.0328786919,0.0,1.0
1998-08-07,41.88,42.0,39.87,39.87,14300,10.402377113619,10.4321833517669,9.90312262464161,9.90312262464161,57571.8408839388,0.0,1.0
1998-08-10,40.62,41.25,40.62,41.0,3200,10.089411613066,10.2458943633425,10.089411613066,10.1837980338677,12883.2091488534,0.0,1.0
1998-08-11,39.75,41.13,39.75,40.25,12200,9.8733163864937,10.2160881251946,9.8733163864937,9.99750904544331,49117.2348800036,0.0,1.0
1998-08-12,40.88,42.0,39.63,39.63,8500,10.1539917957198,10.4321833517669,9.8435101483458,9.8435101483458,34221.0243016419,0.0,1.0
1998-08-13,40.12,41.25,39.25,41.25,6800,9.96521895411641,10.2458943633425,9.7491237275441,10.2458943633425,27376.8194413135,0.0,1.0
1998-08-14,42.0,42.0,39.75,40.75,7400,10.4321833517669,10.4321833517669,9.8733163864937,10.1217017043929,29792.4211567236,0.0,1.0
1998-08-17,42.75,43.88,41.5,42.44,14000,10.6184723401913,10.8991477494175,10.3079906928173,10.5414728916426,56364.0400262339,0.0,1.0
1998-08-18,42.0,45.12,42.0,43.75,16600,10.4321833517669,11.2071455436125,10.4321833517669,10.8668576580906,66831.6474596773,0.0,1.0
1998-08-19,41.25,43.0,41.25,42.12,4700,10.2458943633425,10.6805686696661,10.2458943633425,10.4619895899148,18922.2134373785,0.0,1.0
1998-08-20,41.62,43.0,40.81,40.88,10100,10.3377969309652,10.6805686696661,10.1366048234669,10.1539917957198,40662.6288760687,0.0,1.0
1998-08-21,40.62,41.81,40.62,41.0,12300,10.089411613066,10.3849901413661,10.089411613066,10.1837980338677,49519.8351659054,0.0,1.0
1998-08-24,39.94,42.0,39.5,42.0,20000,9.92050959689455,10.4321833517669,9.8112200570189,10.4321833517669,80520.0571803339,0.0,1.0
1998-08-25,39.5,40.25,39.25,40.25,5500,9.8112200570189,9.99750904544331,9.7491237275441,9.99750904544331,22143.0157245918,0.0,1.0
1998-08-26,39.5,40.12,38.5,40.12,2400,9.8112200570189,9.96521895411641,9.56283473911969,9.96521895411641,9662.40686164006,0.0,1.0
1998-08-27,40.0,40.0,37.62,37.62,16400,9.93541271596851,9.93541271596851,9.34425565936838,9.34425565936838,66026.4468878737,0.0,1.0
1998-08-28,39.69,40.5,38.5,38.75,6300,9.85841326741975,10.0596053749181,9.56283473911969,9.62493106859449,25363.8180118052,0.0,1.0
1998-08-31,37.62,39.5,37.25,38.44,14500,9.34425565936838,9.8112200570189,9.25235309174567,9.54793162004573,58377.041455742,0.0,1.0
1998-09-01,39.0,39.0,38.0,38.62,31200,9.68702739806929,9.68702739806929,9.43864208017008,9.59264097726759,125611.289201321,0.0,1.0
1998-09-02,37.47,39.38,37.47,38.19,5100,9.3069978616835,9.78141381887099,9.3069978616835,9.48583529057093,20532.6145809851,0.0,1.0
1998-09-03,36.3,37.5,35.0,37.5,20700,9.01638703974142,9.31444942122048,8.69348612647244,9.31444942122048,83338.2591816455,0.0,1.0
1998-09-04,37.69,37.69,35.75,36.25,23200,9.36164263162132,9.36164263162132,8.87977511489685,9.00396777384646,93403.2663291873,0.0,1.0
1998-09-08,40.0,40.0,35.37,38.37,3100,9.93541271596851,9.93541271596851,8.78538869409515,9.53054464779279,12480.6088629517,0.0,1.0
1998-09-09,38.44,39.75,37.75,39.75,3000,9.54793162004573,9.8733163864937,9.37654575069528,9.8733163864937,12078.0085770501,0.0,1.0
1998-09-10,39.69,40.0,37.88,37.88,15400,9.85841326741975,9.93541271596851,9.40883584202218,9.40883584202218,62000.444028857,0.0,1.0
1998-09-11,40.0,40.0,37.0,39.0,7400,9.93541271596851,9.93541271596851,9.19025676227087,9.68702739806929,29792.4211567235,0.0,1.0
1998-09-14,38.62,39.5,38.0,38.0,7100,9.59264097726759,9.8112200570189,9.43864208017008,9.43864208017008,28584.6202990185,0.0,1.0
1998-09-15,37.56,38.75,37.0,37.0,11500,9.32935254029443,9.62493106859449,9.19025676227087,9.19025676227087,46299.0328786919,0.0,1.0
1998-09-16,37.5,38.13,37.38,37.38,8000,9.31444942122048,9.47093217149698,9.28464318307257,9.28464318307257,32208.0228721335,0.0,1.0
1998-09-17,38.0,38.0,35.88,37.0,2300,9.43864208017008,9.43864208017008,8.91206520622375,9.19025676227087,9259.80657573839,0.0,1.0
1998-09-18,37.75,38.13,36.75,38.0,14300,9.37654575069528,9.47093217149698,9.12816043279607,9.43864208017008,57571.8408839387,0.0,1.0
1998-09-21,37.5,37.75,37.25,37.75,13100,9.31444942122048,9.37654575069528,9.25235309174567,9.37654575069528,52740.6374531186,0.0,1.0
1998-09-22,37.25,37.5,37.12,37.5,14600,9.25235309174567,9.31444942122048,9.22006300041877,9.31444942122048,58779.6417416437,0.0,1.0
1998-09-23,37.31,37.5,37.0,37.5,18700,9.26725621081962,9.31444942122048,9.19025676227087,9.31444942122048,75286.2534636122,0.0,1.0
1998-09-24,38.0,38.0,37.25,37.38,39400,9.43864208017008,9.43864208017008,9.25235309174567,9.28464318307257,158624.512645258,0.0,1.0
1998-09-25,38.25,38.25,38.13,38.13,4300,9.50073840964488,9.50073840964488,9.47093217149698,9.47093217149698,17311.8122937718,0.0,1.0
1998-09-28,40.81,42.12,38.13,38.13,35900,10.1366048234669,10.4619895899148,9.47093217149698,9.47093217149698,144533.502638699,0.0,1.0
1998-09-29,40.75,41.0,39.63,40.12,19900,10.1217017043929,10.1837980338677,9.8435101483458,9.96521895411641,80117.4568944323,0.0,1.0
1998-09-30,36.87,39.0,36.12,39.0,27000,9.15796667094397,9.68702739806929,8.97167768251956,9.68702739806929,108702.077193451,0.0,1.0
1998-10-01,36.5,39.31,35.91,36.0,15600,9.06606410332126,9.76402684661805,8.91951676576073,8.94187144437165,62805.6446006604,0.0,1.0
1998-10-02,37.19,37.5,35.88,35.88,7200,9.23744997267172,9.31444942122048,8.91206520622375,8.91206520622375,28987.2205849202,0.0,1.0
1998-10-05,36.75,36.75,35.13,36.25,14500,9.12816043279607,9.12816043279607,8.72577621779934,9.00396777384646,58377.041455742,0.0,1.0
1998-10-06,35.0,37.0,34.38,37.0,7300,8.69348612647244,9.19025676227087,8.53948722937493,9.19025676227087,29389.8208708219,0.0,1.0
1998-10-07,33.0,34.25,32.0,34.25,6500,8.19671549067402,8.50719713804803,7.94833017277481,8.50719713804803,26169.0185836085,0.0,1.0
1998-10-08,31.75,32.5,31.0,32.25,9400,7.8862338433,8.07252283172441,7.69994485487559,8.01042650224961,37844.4268747569,0.0,1.0
1998-10-09,32.37,32.5,29.5,32.5,54200,8.04023274039751,8.07252283172441,7.32736687802677,8.07252283172441,218209.354958705,0.0,1.0
1998-10-12,32.13,33.12,32.13,33.12,17600,7.9806202641017,8.22652172882192,7.9806202641017,8.22652172882192,70857.6503186938,0.0,1.0
1998-10-13,31.0,32.13,31.0,32.13,3900,7.69994485487559,7.9806202641017,7.69994485487559,7.9806202641017,15701.4111501651,0.0,1.0
1998-10-14,30.25,32.13,29.75,31.0,10500,7.51365586645118,7.9806202641017,7.38946320750158,7.69994485487559,42273.0300196753,0.0,1.0
1998-10-15,32.62,34.38,31.5,32.0,15200,8.10232906987232,8.53948722937493,7.8241375138252,7.94833017277481,61195.2434570537,0.0,1.0
1998-10-16,35.75,36.0,31.62,32.0,24900,8.87977511489685,8.94187144437165,7.8539437519731,7.94833017277481,100247.471189516,0.0,1.0
1998-10-19,38.44,38.75,35.69,35.69,37000,9.54793162004573,9.62493106859449,8.8648719958229,8.8648719958229,148962.105783618,0.0,1.0
1998-10-20,40.0,40.12,38.0,39.5,29800,9.93541271596851,9.96521895411641,9.43864208017008,9.8112200570189,119974.885198697,0.0,1.0
1998-10-21,39.75,40.12,37.5,38.88,43800,9.8733163864937,9.96521895411641,9.31444942122048,9.65722115992139,176338.925224931,0.0,1.0
1998-10-22,39.44,39.87,39.0,39.75,16400,9.79631693794495,9.90312262464161,9.68702739806929,9.8733163864937,66026.4468878737,0.0,1.0
1998-10-23,39.12,40.0,39.12,40.0,2900,9.7168336362172,9.93541271596851,9.7168336362172,9.93541271596851,11675.4082911484,0.0,1.0
1998-10-26,39.0,39.75,38.75,39.75,12500,9.68702739806929,9.8733163864937,9.62493106859449,9.8733163864937,50325.0357377087,0.0,1.0
1998-10-27,39.0,39.0,38.62,39.0,5700,9.68702739806929,9.68702739806929,9.59264097726759,9.68702739806929,22948.2162963952,0.0,1.0
1998-10-28,38.62,38.88,37.0,37.0,2200,9.59264097726759,9.65722115992139,9.19025676227087,9.19025676227087,8857.20628983672,0.0,1.0
1998-10-29,38.94,39.0,37.5,39.0,19300,9.67212427899534,9.68702739806929,9.31444942122048,9.68702739806929,77701.8551790222,0.0,1.0
1998-10-30,39.25,39.69,38.0,39.0,14400,9.7491237275441,9.85841326741975,9.43864208017008,9.68702739806929,57974.4411698403,0.0,1.0
1998-11-02,38.75,39.12,38.5,39.12,27700,9.62493106859449,9.7168336362172,9.56283473911969,9.7168336362172,111520.279194762,0.0,1.0
1998-11-03,39.25,39.25,38.5,38.69,22200,9.7491237275441,9.7491237275441,9.56283473911969,9.61002794952054,89377.2634701705,0.0,1.0
1998-11-04,39.0,39.25,38.5,38.94,12200,9.68702739806929,9.7491237275441,9.56283473911969,9.67212427899534,49117.2348800037,0.0,1.0
1998-11-05,40.25,40.75,38.62,39.0,39100,9.99750904544331,10.1217017043929,9.59264097726759,9.68702739806929,157416.711787553,0.0,1.0
1998-11-06,40.12,40.5,39.63,40.31,10200,9.96521895411641,10.0596053749181,9.8435101483458,10.0124121645173,41065.2291619703,0.0,1.0
1998-11-09,39.25,40.12,38.56,40.0,19800,9.7491237275441,9.96521895411641,9.57773785819364,9.93541271596851,79714.8566085305,0.0,1.0
1998-11-10,39.38,39.38,38.25,39.12,23900,9.78141381887099,9.78141381887099,9.50073840964488,9.7168336362172,96221.468330499,0.0,1.0
1998-11-11,39.44,39.5,39.16,39.5,8100,9.79631693794495,9.8112200570189,9.72676904893317,9.8112200570189,32610.6231580352,0.0,1.0
1998-11-12,37.19,39.38,37.0,39.25,20200,9.23744997267172,9.78141381887099,9.19025676227087,9.7491237275441,81325.2577521372,0.0,1.0
1998-11-13,37.38,37.94,36.19,37.5,45700,9.28464318307257,9.42373896109613,8.98906465477251,9.31444942122048,183988.330657063,0.0,1.0
1998-11-16,38.37,38.37,37.5,37.75,29800,9.53054464779279,9.53054464779279,9.31444942122048,9.37654575069528,119974.885198697,0.0,1.0
1998-11-17,37.5,38.5,37.5,38.37,11500,9.31444942122048,9.56283473911969,9.31444942122048,9.53054464779279,46299.0328786919,0.0,1.0
1998-11-18,38.0,38.75,38.0,38.25,17400,9.43864208017008,9.62493106859449,9.43864208017008,9.50073840964488,70052.4497468904,0.0,1.0
1998-11-19,38.62,39.38,38.0,38.0,28500,9.59264097726759,9.78141381887099,9.43864208017008,9.43864208017008,114741.081481976,0.0,1.0
1998-11-20,38.75,39.06,38.37,38.37,9400,9.62493106859449,9.70193051714325,9.53054464779279,9.53054464779279,37844.4268747569,0.0,1.0
1998-11-23,38.81,39.5,38.5,39.0,8400,9.63983418766844,9.8112200570189,9.56283473911969,9.68702739806929,33818.4240157402,0.0,1.0
1998-11-24,39.38,39.5,38.62,38.62,12700,9.78141381887099,9.8112200570189,9.59264097726759,9.59264097726759,51130.236309512,0.0,1.0
1998-11-25,39.56,39.75,39.5,39.5,5500,9.82612317609285,9.8733163864937,9.8112200570189,9.8112200570189,22143.0157245918,0.0,1.0
1998-11-27,39.75,39.75,39.75,39.75,200,9.8733163864937,9.8733163864937,9.8733163864937,9.8733163864937,805.200571803339,0.0,1.0
1998-11-30,39.75,39.75,39.44,39.63,24400,9.8733163864937,9.8733163864937,9.79631693794495,9.8435101483458,98234.4697600073,0.0,1.0
1998-12-01,42.0,42.5,39.38,39.75,31700,10.4321833517669,10.5563760107165,9.78141381887099,9.8733163864937,127624.29063083,0.0,1.0
1998-12-02,39.5,41.25,39.5,41.25,19100,9.8112200570189,10.2458943633425,9.8112200570189,10.2458943633425,76896.6546072188,0.0,1.0
1998-12-03,39.63,40.12,39.25,39.25,5700,9.8435101483458,9.96521895411641,9.7491237275441,9.7491237275441,22948.2162963951,0.0,1.0
1998-12-04,42.25,43.0,39.63,39.63,93700,10.4942796812417,10.6805686696661,9.8435101483458,9.8435101483458,377236.467889865,0.0,1.0
1998-12-07,42.0,42.12,41.37,42.12,8000,10.4321833517669,10.4619895899148,10.2757006014904,10.4619895899148,32208.0228721336,0.0,1.0
1998-12-08,42.25,42.25,41.0,41.0,16300,10.4942796812417,10.4942796812417,10.1837980338677,10.1837980338677,65623.8466019723,0.0,1.0
1998-12-09,42.0,42.5,41.25,42.25,7000,10.4321833517669,10.5563760107165,10.2458943633425,10.4942796812417,28182.0200131169,0.0,1.0
1998-12-10,41.5,42.5,41.0,42.0,15800,10.3079906928173,10.5563760107165,10.1837980338677,10.4321833517669,63610.8451724639,0.0,1.0
1998-12-11,41.5,41.5,41.0,41.0,3000,10.3079906928173,10.3079906928173,10.1837980338677,10.1837980338677,12078.0085770501,0.0,1.0
1998-12-14,39.0,41.0,39.0,39.5,7300,9.68702739806929,10.1837980338677,9.68702739806929,9.8112200570189,29389.8208708219,0.0,1.0
1998-12-15,39.25,39.5,39.0,39.5,1800,9.7491237275441,9.8112200570189,9.68702739806929,9.8112200570189,7246.80514623004,0.0,1.0
1998-12-16,37.5,39.75,37.0,39.75,20800,9.31444942122048,9.8733163864937,9.19025676227087,9.8733163864937,83740.8594675471,0.0,1.0
1998-12-17,39.31,40.62,38.0,38.62,16100,9.76402684661805,10.089411613066,9.43864208017008,9.59264097726759,64818.6460301687,0.0,1.0
1998-12-18,39.75,40.5,39.5,39.81,29800,9.8733163864937,10.0596053749181,9.8112200570189,9.88821950556766,119974.885198697,0.0,1.0
1998-12-21,40.0,40.5,39.25,39.75,12000,9.93541271596851,10.0596053749181,9.7491237275441,9.8733163864937,48312.0343082003,0.0,1.0
1998-12-22,39.0,40.0,38.88,39.56,15100,9.68702739806929,9.93541271596851,9.65722115992139,9.82612317609285,60792.6431711521,0.0,1.0
1998-12-23,39.12,39.12,38.69,38.69,4100,9.7168336362172,9.7168336362172,9.61002794952054,9.61002794952054,16506.6117219684,0.0,1.0
1998-12-24,38.75,39.5,38.75,39.5,2100,9.62493106859449,9.8112200570189,9.62493106859449,9.8112200570189,8454.60600393505,0.0,1.0
1998-12-28,39.0,39.25,38.94,39.0,4900,9.68702739806929,9.7491237275441,9.67212427899534,9.68702739806929,19727.4140091818,0.0,1.0
1998-12-29,39.63,39.63,38.37,38.37,17700,9.8435101483458,9.8435101483458,9.53054464779279,9.53054464779279,71260.2506045954,0.0,1.0
1998-12-30,39.69,39.75,39.38,39.63,7800,9.85841326741975,9.8733163864937,9.78141381887099,9.8435101483458,31402.8223003302,0.0,1.0
1998-12-31,39.94,40.25,39.5,39.75,10700,9.92050959689455,9.99750904544331,9.8112200570189,9.8733163864937,43078.2305914786,0.0,1.0
1999-01-04,39.38,40.88,39.38,40.25,72400,9.78141381887099,10.1539917957198,9.78141381887099,9.99750904544331,291482.606992809,0.0,1.0
1999-01-05,39.75,40.25,39.0,39.0,76400,9.8733163864937,9.99750904544331,9.68702739806929,9.68702739806929,307586.618428875,0.0,1.0
1999-01-06,40.0,40.25,39.75,39.75,17700,9.93541271596851,9.99750904544331,9.8733163864937,9.8733163864937,71260.2506045954,0.0,1.0
1999-01-07,40.06,40.12,39.63,39.63,87800,9.95031583504246,9.96521895411641,9.8435101483458,9.8435101483458,353483.051021666,0.0,1.0
1999-01-08,40.62,40.62,39.44,39.44,59600,10.089411613066,10.089411613066,9.79631693794495,9.79631693794495,239949.770397395,0.0,1.0
1999-01-11,40.5,40.62,40.25,40.62,20400,10.0596053749181,10.089411613066,9.99750904544331,10.089411613066,82130.4583239406,0.0,1.0
1999-01-12,40.59,42.5,40.0,40.5,32100,10.081960053529,10.5563760107165,9.93541271596851,10.0596053749181,129234.691774436,0.0,1.0
1999-01-13,42.06,42.06,40.0,40.12,9200,10.4470864708409,10.4470864708409,9.93541271596851,9.96521895411641,37039.2263029535,0.0,1.0
1999-01-14,43.0,43.0,41.13,42.0,17100,10.6805686696661,10.6805686696661,10.2160881251946,10.4321833517669,68844.6488891857,0.0,1.0
1999-01-15,44.0,44.0,42.5,42.5,8400,10.9289539875654,10.9289539875654,10.5563760107165,10.5563760107165,33818.4240157401,0.0,1.0
1999-01-19,46.38,49.06,42.5,42.5,38100,11.5201110441655,12.1857836961354,10.5563760107165,10.5563760107165,153390.708928536,0.0,1.0
1999-01-20,44.0,48.0,43.0,48.0,16500,10.9289539875654,11.9224952591622,10.6805686696661,11.9224952591622,66429.0471737752,0.0,1.0
1999-01-21,42.06,43.88,41.62,43.88,7200,10.4470864708409,10.8991477494175,10.3377969309652,10.8991477494175,28987.2205849201,0.0,1.0
1999-01-22,42.5,42.5,41.5,42.0,7400,10.5563760107165,10.5563760107165,10.3079906928173,10.4321833517669,29792.4211567236,0.0,1.0
1999-01-25,43.0,43.06,42.0,42.0,12400,10.6805686696661,10.6954717887401,10.4321833517669,10.4321833517669,49922.4354518072,0.0,1.0
1999-01-26,44.44,44.44,42.06,42.63,15700,11.038243527441,11.038243527441,10.4470864708409,10.5886661020434,63208.2448865621,0.0,1.0
1999-01-27,42.63,43.38,42.25,42.31,17700,10.5886661020434,10.7749550904678,10.4942796812417,10.5091828003157,71260.2506045957,0.0,1.0
1999-01-28,42.06,43.0,42.06,43.0,3300,10.4470864708409,10.6805686696661,10.4470864708409,10.6805686696661,13285.8094347551,0.0,1.0
1999-01-29,43.0,44.0,42.44,44.0,7700,10.6805686696661,10.9289539875654,10.5414728916426,10.9289539875654,31000.2220144287,0.0,1.0
1999-02-01,43.12,43.88,43.0,43.88,11900,10.710374907814,10.8991477494175,10.6805686696661,10.8991477494175,47909.4340222989,0.0,1.0
1999-02-02,42.0,43.56,41.25,43.56,4600,10.4321833517669,10.8196644476897,10.2458943633425,10.8196644476897,18519.6131514768,0.0,1.0
1999-02-03,41.37,42.5,40.75,42.25,13800,10.2757006014904,10.5563760107165,10.1217017043929,10.4942796812417,55558.8394544305,0.0,1.0
1999-02-04,40.5,41.75,40.38,40.88,51100,10.0596053749181,10.3700870222921,10.0297991367702,10.1539917957198,205728.746095753,0.0,1.0
1999-02-05,40.0,41.0,40.0,41.0,82000,9.93541271596851,10.1837980338677,9.93541271596851,10.1837980338677,330132.234439369,0.0,1.0
1999-02-08,40.19,40.62,40.0,40.0,15800,9.98260592636936,10.089411613066,9.93541271596851,9.93541271596851,63610.8451724637,0.0,1.0
1999-02-09,40.12,41.06,40.12,41.06,19000,9.96521895411641,10.1987011529417,9.96521895411641,10.1987011529417,76494.0543213172,0.0,1.0
1999-02-10,40.0,41.0,39.75,41.0,38800,9.93541271596851,10.1837980338677,9.8733163864937,10.1837980338677,156208.910929848,0.0,1.0
1999-02-11,42.81,42.81,39.75,39.75,46100,10.6333754592653,10.6333754592653,9.8733163864937,9.8733163864937,185598.731800669,0.0,1.0
1999-02-12,41.5,42.12,40.5,41.5,7500,10.3079906928173,10.4619895899148,10.0596053749181,10.3079906928173,30195.0214426253,0.0,1.0
1999-02-16,39.94,40.5,39.63,40.5,8000,9.92050959689455,10.0596053749181,9.8435101483458,10.0596053749181,32208.0228721335,0.0,1.0
1999-02-17,40.03,40.12,40.0,40.06,13700,9.94286427550548,9.96521895411641,9.93541271596851,9.95031583504246,55156.2391685287,0.0,1.0
1999-02-18,40.06,41.5,39.75,41.5,11600,9.95031583504246,10.3079906928173,9.8733163864937,10.3079906928173,46701.6331645936,0.0,1.0
1999-02-19,41.0,41.0,39.69,40.25,16800,10.1837980338677,10.1837980338677,9.85841326741975,9.99750904544331,67636.8480314805,0.0,1.0
1999-02-22,41.37,41.69,41.0,41.5,9000,10.2757006014904,10.3551839032182,10.1837980338677,10.3079906928173,36234.0257311503,0.0,1.0
1999-02-23,42.0,42.0,40.12,41.37,16100,10.4321833517669,10.4321833517669,9.96521895411641,10.2757006014904,64818.6460301689,0.0,1.0
1999-02-24,40.75,42.25,40.75,40.75,13900,10.1217017043929,10.4942796812417,10.1217017043929,10.1217017043929,55961.4397403321,0.0,1.0
1999-02-25,41.0,41.0,40.5,40.75,13100,10.1837980338677,10.1837980338677,10.0596053749181,10.1217017043929,52740.6374531188,0.0,1.0
1999-02-26,40.88,41.06,40.5,40.5,6500,10.1539917957198,10.1987011529417,10.0596053749181,10.0596053749181,26169.0185836085,0.0,1.0
1999-03-01,40.75,43.62,40.5,40.75,35500,10.1217017043929,10.8345675667637,10.0596053749181,10.1217017043929,142923.101495093,0.0,1.0
1999-03-02,41.0,41.13,40.75,41.0,17100,10.1837980338677,10.2160881251946,10.1217017043929,10.1837980338677,68844.6488891856,0.0,1.0
1999-03-03,40.81,41.06,40.81,40.81,5400,10.1366048234669,10.1987011529417,10.1366048234669,10.1366048234669,21740.4154386901,0.0,1.0
1999-03-04,39.87,41.25,39.87,41.06,23500,9.90312262464161,10.2458943633425,9.90312262464161,10.1987011529417,94611.0671868922,0.0,1.0
1999-03-05,39.63,40.25,39.5,39.5,36700,9.8435101483458,9.99750904544331,9.8112200570189,9.8112200570189,147754.304925913,0.0,1.0
1999-03-08,40.5,41.25,39.63,40.25,24200,10.0596053749181,10.2458943633425,9.8435101483458,9.99750904544331,97429.2691882041,0.0,1.0
1999-03-09,39.44,40.88,39.0,40.88,31900,9.79631693794495,10.1539917957198,9.68702739806929,10.1539917957198,128429.491202632,0.0,1.0
1999-03-10,39.75,40.0,39.38,39.87,34400,9.8733163864937,9.93541271596851,9.78141381887099,9.90312262464161,138494.498350174,0.0,1.0
1999-03-11,40.12,40.5,39.5,39.81,108600,9.96521895411641,10.0596053749181,9.8112200570189,9.88821950556766,437223.910489213,0.0,1.0
1999-03-12,39.63,40.75,39.63,40.5,19300,9.8435101483458,10.1217017043929,9.8435101483458,10.0596053749181,77701.8551790221,0.0,1.0
1999-03-15,38.62,39.75,38.31,39.75,10000,9.59264097726759,9.8733163864937,9.51564152871884,9.8733163864937,40260.0285901669,0.0,1.0
1999-03-16,38.19,38.88,37.62,38.88,60000,9.48583529057093,9.65722115992139,9.34425565936838,9.65722115992139,241560.171541002,0.0,1.0
1999-03-17,39.25,39.63,37.62,37.78,64300,9.7491237275441,9.8435101483458,9.34425565936838,9.38399731023225,258871.983834773,0.0,1.0
1999-03-18,38.5,39.75,38.5,38.5,16500,9.56283473911969,9.8733163864937,9.56283473911969,9.56283473911969,66429.0471737754,0.0,1.0
1999-03-19,39.94,41.0,38.5,40.0,45900,9.92050959689455,10.1837980338677,9.56283473911969,9.93541271596851,184793.531228866,0.0,1.0
1999-03-22,39.97,40.12,39.94,39.94,29700,9.92796115643153,9.96521895411641,9.92050959689455,9.92050959689455,119572.284912796,0.0,1.0
1999-03-23,38.5,39.81,38.0,39.81,13900,9.56283473911969,9.88821950556766,9.43864208017008,9.88821950556766,55961.439740332,0.0,1.0
1999-03-24,38.75,38.75,37.5,38.0,19900,9.62493106859449,9.62493106859449,9.31444942122048,9.43864208017008,80117.4568944322,0.0,1.0
1999-03-25,38.75,39.5,38.75,39.5,1000,9.62493106859449,9.8112200570189,9.62493106859449,9.8112200570189,4026.00285901669,0.0,1.0
1999-03-26,38.5,40.0,38.0,40.0,2100,9.56283473911969,9.93541271596851,9.43864208017008,9.93541271596851,8454.60600393505,0.0,1.0
1999-03-29,38.56,39.0,38.0,38.06,20200,9.57773785819364,9.68702739806929,9.43864208017008,9.45354519924403,81325.2577521372,0.0,1.0
1999-03-30,39.25,39.75,37.88,37.88,50500,9.7491237275441,9.8733163864937,9.40883584202218,9.40883584202218,203313.144380343,0.0,1.0
1999-03-31,39.25,39.25,38.0,38.88,23100,9.7491237275441,9.7491237275441,9.43864208017008,9.65722115992139,93000.6660432855,0.0,1.0
1999-04-01,39.5,39.5,38.44,39.5,49700,9.8112200570189,9.8112200570189,9.54793162004573,9.8112200570189,200092.34209313,0.0,1.0
1999-04-05,38.13,39.5,38.13,38.81,21200,9.47093217149698,9.8112200570189,9.47093217149698,9.63983418766844,85351.2606111539,0.0,1.0
1999-04-06,39.12,39.5,38.13,38.13,47400,9.7168336362172,9.8112200570189,9.47093217149698,9.47093217149698,190832.535517391,0.0,1.0
1999-04-07,38.13,38.97,38.13,38.97,12400,9.47093217149698,9.67957583853232,9.47093217149698,9.67957583853232,49922.435451807,0.0,1.0
1999-04-08,38.13,38.75,38.13,38.5,7300,9.47093217149698,9.62493106859449,9.47093217149698,9.56283473911969,29389.8208708218,0.0,1.0
1999-04-09,38.97,38.97,37.75,37.94,39600,9.67957583853232,9.67957583853232,9.37654575069528,9.42373896109613,159429.713217061,0.0,1.0
1999-04-12,38.62,39.0,38.31,38.75,12700,9.59264097726759,9.68702739806929,9.51564152871884,9.62493106859449,51130.236309512,0.0,1.0
1999-04-13,38.37,38.62,38.25,38.25,27400,9.53054464779279,9.59264097726759,9.50073840964488,9.50073840964488,110312.478337057,0.0,1.0
1999-04-14,40.0,40.62,38.0,38.0,114700,9.93541271596851,10.089411613066,9.43864208017008,9.43864208017008,461782.527929214,0.0,1.0
1999-04-15,40.0,40.88,39.38,40.44,15800,9.93541271596851,10.1539917957198,9.78141381887099,10.0447022558442,63610.8451724637,0.0,1.0
1999-04-16,42.0,43.88,40.25,40.25,51100,10.4321833517669,10.8991477494175,9.99750904544331,9.99750904544331,205728.746095754,0.0,1.0
1999-04-19,42.0,43.0,41.0,42.0,5300,10.4321833517669,10.6805686696661,10.1837980338677,10.4321833517669,21337.8151527885,0.0,1.0
1999-04-20,43.0,43.5,40.5,42.25,37900,10.6805686696661,10.8047613286158,10.0596053749181,10.4942796812417,152585.508356733,0.0,1.0
1999-04-21,43.75,45.0,42.5,42.5,15300,10.8668576580906,11.1773393054646,10.5563760107165,10.5563760107165,61597.8437429551,0.0,1.0
1999-04-22,42.44,44.0,42.44,43.0,4900,10.5414728916426,10.9289539875654,10.5414728916426,10.6805686696661,19727.4140091818,0.0,1.0
1999-04-23,44.0,44.44,42.75,44.0,7600,10.9289539875654,11.038243527441,10.6184723401913,10.9289539875654,30597.6217285267,0.0,1.0
1999-04-26,42.5,44.0,42.19,43.0,34100,10.5563760107165,10.9289539875654,10.4793765621678,10.6805686696661,137286.69749247,0.0,1.0
1999-04-27,43.94,43.94,41.81,42.19,26500,10.9140508684914,10.9140508684914,10.3849901413661,10.4793765621678,106689.075763942,0.0,1.0
1999-04-28,43.81,44.37,42.63,43.94,44200,10.8817607771645,11.0208565551881,10.5886661020434,10.9140508684914,177949.326368538,0.0,1.0
1999-04-29,47.0,50.13,45.25,45.38,190500,11.674109941263,12.4515559862875,11.2394356349394,11.2717257262663,766953.544642679,0.0,1.0
1999-04-30,45.75,48.12,45.5,47.75,53100,11.363628293889,11.9523014973101,11.3015319644142,11.8603989296874,213780.751813786,0.0,1.0
1999-05-03,46.62,47.0,45.25,46.38,77700,11.5797235204613,11.674109941263,11.2394356349394,11.5201110441655,312820.422145597,0.0,1.0
1999-05-04,45.75,47.13,45.5,47.0,29900,11.363628293889,11.7064000325899,11.3015319644142,11.674109941263,120377.485484599,0.0,1.0
1999-05-05,47.69,47.88,45.5,47.0,74300,11.8454958106135,11.8926890210143,11.3015319644142,11.674109941263,299132.012424939,0.0,1.0
1999-05-06,47.75,48.0,47.75,48.0,16500,11.8603989296874,11.9224952591622,11.8603989296874,11.9224952591622,66429.0471737754,0.0,1.0
1999-05-07,47.94,48.0,47.75,47.88,24800,11.9075921400883,11.9224952591622,11.8603989296874,11.8926890210143,99844.8709036136,0.0,1.0
1999-05-10,47.94,48.56,47.62,47.94,35700,11.9075921400883,12.0615910371858,11.8281088383605,11.9075921400883,143728.302066895,0.0,1.0
1999-05-11,48.0,48.25,46.88,48.25,9100,11.9224952591622,11.984591588637,11.6443037031151,11.984591588637,36636.6260170519,0.0,1.0
1999-05-12,47.37,48.06,47.25,47.81,27500,11.7660125088857,11.9373983782362,11.7362062707378,11.8753020487614,110715.078622959,0.0,1.0
1999-05-13,47.37,47.62,46.75,46.81,9900,11.7660125088857,11.8281088383605,11.6120136117882,11.6269167308621,39857.4283042653,0.0,1.0
1999-05-14,46.25,47.13,44.62,45.75,70200,11.4878209528386,11.7064000325899,11.0829528846629,11.363628293889,282625.400702971,0.0,1.0
1999-05-17,46.75,47.0,46.25,47.0,2200,11.6120136117882,11.674109941263,11.4878209528386,11.674109941263,8857.20628983671,0.0,1.0
1999-05-18,45.69,46.75,45.69,46.56,22600,11.348725174815,11.6120136117882,11.348725174815,11.5648204013873,90987.6646137774,0.0,1.0
1999-05-19,45.5,46.38,45.0,46.06,30700,11.3015319644142,11.5201110441655,11.1773393054646,11.4406277424377,123598.287771812,0.0,1.0
1999-05-20,45.5,46.0,45.0,45.0,7700,11.3015319644142,11.4257246233638,11.1773393054646,11.1773393054646,31000.2220144285,0.0,1.0
1999-05-21,45.75,45.87,45.5,45.75,49000,11.363628293889,11.3934345320369,11.3015319644142,11.363628293889,197274.140091818,0.0,1.0
1999-05-24,45.94,46.12,45.12,45.94,15600,11.4108215042898,11.4555308615117,11.2071455436125,11.4108215042898,62805.6446006606,0.0,1.0
1999-05-25,45.81,46.88,45.69,45.69,10300,11.3785314129629,11.6443037031151,11.348725174815,11.348725174815,41467.829447872,0.0,1.0
1999-05-26,45.5,45.56,45.0,45.12,5400,11.3015319644142,11.3164350834881,11.1773393054646,11.2071455436125,21740.4154386901,0.0,1.0
1999-05-27,46.0,46.0,45.0,46.0,18400,11.4257246233638,11.4257246233638,11.1773393054646,11.4257246233638,74078.452605907,0.0,1.0
1999-05-28,23.87,24.75,23.25,23.5,27900,11.8579150765084,12.295073236011,11.5499172823134,11.674109941263,56162.7398832829,0.0,2.0
1999-06-01,24.41,24.94,23.75,24.0,73200,12.1261712198396,12.3894596568127,11.7983026002126,11.9224952591622,147351.70464001,0.0,1.0
1999-06-02,24.25,24.25,23.81,24.06,15000,12.0466879181118,12.0466879181118,11.8281088383605,11.9523014973101,30195.0214426252,0.0,1.0
1999-06-03,24.0,24.25,23.87,23.94,37500,11.9224952591622,12.0466879181118,11.8579150765084,11.8926890210143,75487.553606563,0.0,1.0
1999-06-04,24.13,24.25,24.0,24.0,8500,11.987075441816,12.0466879181118,11.9224952591622,11.9224952591622,17110.5121508209,0.0,1.0
1999-06-07,25.88,26.0,23.81,24.25,56900,12.8564240544632,12.9160365307591,11.8281088383605,12.0466879181118,114539.781339025,0.0,1.0
1999-06-08,26.0,26.0,24.88,25.88,51400,12.9160365307591,12.9160365307591,12.3596534186648,12.8564240544632,103468.273476729,0.0,1.0
1999-06-09,24.59,25.63,24.38,25.12,63100,12.2155899342833,12.7322313955136,12.1112681007656,12.4788783712564,127020.390201976,0.0,1.0
1999-06-10,23.25,24.75,23.12,24.62,24400,11.5499172823134,12.295073236011,11.4853370996596,12.2304930533572,49117.2348800036,0.0,1.0
1999-06-11,22.88,23.62,22.75,23.62,27900,11.366112147068,11.7337224175588,11.3015319644142,11.7337224175588,56162.7398832827,0.0,1.0
1999-06-14,21.75,23.19,21.75,23.12,82100,10.8047613286158,11.5201110441655,10.8047613286158,11.4853370996596,165267.417362634,0.0,1.0
1999-06-15,23.81,23.81,22.25,22.5,27000,11.8281088383605,11.8281088383605,11.053146646515,11.1773393054646,54351.0385967254,0.0,1.0
1999-06-16,22.88,24.13,22.69,24.0,21300,11.366112147068,11.987075441816,11.2717257262663,11.9224952591622,42876.9304485277,0.0,1.0
1999-06-17,23.06,24.25,22.75,22.75,6600,11.4555308615117,12.0466879181118,11.3015319644142,11.3015319644142,13285.8094347551,0.0,1.0
1999-06-18,23.44,24.25,23.25,24.25,40900,11.6443037031151,12.0466879181118,11.5499172823134,12.0466879181118,82331.7584668913,0.0,1.0
1999-06-21,22.56,23.87,22.25,23.87,46200,11.2071455436125,11.8579150765084,11.053146646515,11.8579150765084,93000.6660432854,0.0,1.0
1999-06-22,23.06,23.87,22.25,22.25,43300,11.4555308615117,11.8579150765084,11.053146646515,11.053146646515,87162.9618977113,0.0,1.0
1999-06-23,23.12,23.19,23.0,23.0,12000,11.4853370996596,11.5201110441655,11.4257246233638,11.4257246233638,24156.0171541001,0.0,1.0
1999-06-24,23.25,24.25,22.88,23.38,9300,11.5499172823134,12.0466879181118,11.366112147068,11.6144974649672,18720.9132944276,0.0,1.0
1999-06-25,23.0,23.25,23.0,23.12,30400,11.4257246233638,11.5499172823134,11.4257246233638,11.4853370996596,61195.2434570536,0.0,1.0
1999-06-28,23.87,24.5,23.44,23.44,15300,11.8579150765084,12.1708805770614,11.6443037031151,11.6443037031151,30798.9218714777,0.0,1.0
1999-06-29,23.87,24.25,23.69,24.06,43800,11.8579150765084,12.0466879181118,11.7684963620647,11.9523014973101,88169.4626124656,0.0,1.0
1999-06-30,24.06,24.13,23.62,23.87,54400,11.9523014973101,11.987075441816,11.7337224175588,11.8579150765084,109507.277765254,0.0,1.0
1999-07-01,24.0,24.25,23.5,23.5,35300,11.9224952591622,12.0466879181118,11.674109941263,11.674109941263,71058.9504616447,0.0,1.0
1999-07-02,23.87,24.13,23.62,24.13,19200,11.8579150765084,11.987075441816,11.7337224175588,11.987075441816,38649.6274465603,0.0,1.0
1999-07-06,23.31,24.0,22.12,23.94,94600,11.5797235204613,11.9224952591622,10.9885664638612,11.8926890210143,190429.935231489,0.0,1.0
1999-07-07,22.0,23.25,22.0,22.5,26600,10.9289539875654,11.5499172823134,10.9289539875654,11.1773393054646,53545.8380249218,0.0,1.0
1999-07-08,22.19,22.37,21.88,22.12,64300,11.0233404083671,11.1127591228108,10.8693415112695,10.9885664638612,129435.991917386,0.0,1.0
1999-07-09,23.81,23.81,22.12,22.75,36400,11.8281088383605,11.8281088383605,10.9885664638612,11.3015319644142,73273.2520341038,0.0,1.0
1999-07-12,24.75,24.75,23.38,23.62,108500,12.295073236011,12.295073236011,11.6144974649672,11.7337224175588,218410.655101656,0.0,1.0
1999-07-13,24.5,24.69,23.87,24.69,37600,12.1708805770614,12.2652669978631,11.8579150765084,12.2652669978631,75688.8537495139,0.0,1.0
1999-07-14,24.62,24.62,24.06,24.06,23100,12.2304930533572,12.2304930533572,11.9523014973101,11.9523014973101,46500.3330216429,0.0,1.0
1999-07-15,24.75,24.75,24.5,24.62,41100,12.295073236011,12.295073236011,12.1708805770614,12.2304930533572,82734.3587527932,0.0,1.0
1999-07-16,24.0,24.81,24.0,24.75,47300,11.9224952591622,12.3248794741589,11.9224952591622,12.295073236011,95214.9676157448,0.0,1.0
1999-07-19,23.84,24.75,23.38,24.75,21300,11.8430119574345,12.295073236011,11.6144974649672,12.295073236011,42876.9304485276,0.0,1.0
1999-07-20,22.75,23.94,22.75,23.38,39400,11.3015319644142,11.8926890210143,11.3015319644142,11.6144974649672,79312.2563226286,0.0,1.0
1999-07-21,24.0,24.19,23.69,23.87,32600,11.9224952591622,12.0168816799639,11.7684963620647,11.8579150765084,65623.8466019721,0.0,1.0
1999-07-22,23.94,24.25,22.44,24.19,38800,11.8926890210143,12.0466879181118,11.1475330673167,12.0168816799639,78104.4554649238,0.0,1.0
1999-07-23,23.22,24.0,22.37,23.0,52100,11.5350141632394,11.9224952591622,11.1127591228108,11.4257246233638,104877.374477385,0.0,1.0
1999-07-26,23.0,23.44,22.75,22.75,16800,11.4257246233638,11.6443037031151,11.3015319644142,11.3015319644142,33818.4240157402,0.0,1.0
1999-07-27,22.31,23.16,22.0,23.06,61200,11.0829528846629,11.5052079250915,10.9289539875654,11.4555308615117,123195.68748591,0.0,1.0
1999-07-28,22.19,23.62,22.0,22.12,83500,11.0233404083671,11.7337224175588,10.9289539875654,10.9885664638612,168085.619363946,0.0,1.0
1999-07-29,22.25,22.88,22.0,22.12,38300,11.053146646515,11.366112147068,10.9289539875654,10.9885664638612,77097.9547501694,0.0,1.0
1999-07-30,23.25,23.25,22.25,22.25,44300,11.5499172823134,11.5499172823134,11.053146646515,11.053146646515,89175.9633272196,0.0,1.0
1999-08-02,22.75,23.0,22.25,22.75,70800,11.3015319644142,11.4257246233638,11.053146646515,11.3015319644142,142520.501209191,0.0,1.0
1999-08-03,23.0,23.0,22.63,22.75,46400,11.4257246233638,11.4257246233638,11.2419194881184,11.3015319644142,93403.2663291871,0.0,1.0
1999-08-04,23.47,23.5,22.56,23.0,44100,11.659206822189,11.674109941263,11.2071455436125,11.4257246233638,88773.3630413184,0.0,1.0
1999-08-05,23.0,23.75,22.75,23.25,70000,11.4257246233638,11.7983026002126,11.3015319644142,11.5499172823134,140910.100065584,0.0,1.0
1999-08-06,23.25,24.0,23.12,23.69,16100,11.5499172823134,11.9224952591622,11.4853370996596,11.7684963620647,32409.3230150843,0.0,1.0
1999-08-09,23.87,24.0,23.25,23.44,63600,11.8579150765084,11.9224952591622,11.5499172823134,11.6443037031151,128026.890916731,0.0,1.0
1999-08-10,23.25,23.87,22.56,23.87,74900,11.5499172823134,11.8579150765084,11.2071455436125,11.8579150765084,150773.807070175,0.0,1.0
1999-08-11,23.25,23.25,22.88,23.12,96800,11.5499172823134,11.5499172823134,11.366112147068,11.4853370996596,194858.538376408,0.0,1.0
1999-08-12,23.0,23.5,23.0,23.0,9100,11.4257246233638,11.674109941263,11.4257246233638,11.4257246233638,18318.3130085259,0.0,1.0
1999-08-13,23.75,23.75,23.0,23.0,29700,11.7983026002126,11.7983026002126,11.4257246233638,11.4257246233638,59786.1424563979,0.0,1.0
1999-08-16,24.25,24.25,23.38,23.38,40900,12.0466879181118,12.0466879181118,11.6144974649672,11.6144974649672,82331.7584668914,0.0,1.0
1999-08-17,24.0,24.13,23.75,24.13,7300,11.9224952591622,11.987075441816,11.7983026002126,11.987075441816,14694.9104354109,0.0,1.0
1999-08-18,24.47,24.56,23.75,24.0,26400,12.1559774579875,12.2006868152093,11.7983026002126,11.9224952591622,53143.2377390202,0.0,1.0
1999-08-19,24.38,24.94,24.25,24.94,58100,12.1112681007656,12.3894596568127,12.0466879181118,12.3894596568127,116955.383054435,0.0,1.0
1999-08-20,24.44,25.0,23.87,24.5,318300,12.1410743389135,12.4192658949606,11.8579150765084,12.1708805770614,640738.355012507,0.0,1.0
1999-08-23,24.62,24.69,24.38,24.5,44100,12.2304930533572,12.2652669978631,12.1112681007656,12.1708805770614,88773.3630413183,0.0,1.0
1999-08-24,24.59,24.88,23.87,23.87,24900,12.2155899342833,12.3596534186648,11.8579150765084,11.8579150765084,50123.7355947577,0.0,1.0
1999-08-25,23.87,24.75,23.62,24.75,32000,11.8579150765084,12.295073236011,11.7337224175588,12.295073236011,64416.0457442671,0.0,1.0
1999-08-26,23.0,23.75,23.0,23.5,33400,11.4257246233638,11.7983026002126,11.4257246233638,11.674109941263,67234.2477455786,0.0,1.0
1999-08-27,22.88,23.75,22.5,23.38,23500,11.366112147068,11.7983026002126,11.1773393054646,11.6144974649672,47305.533593446,0.0,1.0
1999-08-30,23.12,23.5,22.5,22.88,31600,11.4853370996596,11.674109941263,11.1773393054646,11.366112147068,63610.8451724637,0.0,1.0
1999-08-31,22.5,23.75,22.5,23.0,10400,11.1773393054646,11.7983026002126,11.1773393054646,11.4257246233638,20935.2148668867,0.0,1.0
1999-09-01,23.06,23.75,22.5,22.5,48800,11.4555308615117,11.7983026002126,11.1773393054646,11.1773393054646,98234.4697600072,0.0,1.0
1999-09-02,22.31,22.88,22.0,22.69,114500,11.0829528846629,11.366112147068,10.9289539875654,11.2717257262663,230488.663678705,0.0,1.0
1999-09-03,22.34,22.75,22.12,22.75,16800,11.0978560037368,11.3015319644142,10.9885664638612,11.3015319644142,33818.4240157403,0.0,1.0
1999-09-07,22.37,22.44,22.31,22.34,45900,11.1127591228108,11.1475330673167,11.0829528846629,11.0978560037368,92396.7656144329,0.0,1.0
1999-09-08,22.31,22.5,22.25,22.25,9000,11.0829528846629,11.1773393054646,11.053146646515,11.053146646515,18117.0128655751,0.0,1.0
1999-09-09,22.12,22.37,22.12,22.31,12600,10.9885664638612,11.1127591228108,10.9885664638612,11.0829528846629,25363.8180118051,0.0,1.0
1999-09-10,22.12,22.25,22.0,22.12,39200,10.9885664638612,11.053146646515,10.9289539875654,10.9885664638612,78909.6560367269,0.0,1.0
1999-09-13,23.12,23.75,21.88,22.19,86100,11.4853370996596,11.7983026002126,10.8693415112695,11.0233404083671,173319.423080668,0.0,1.0
1999-09-14,22.88,23.0,22.37,22.37,59800,11.366112147068,11.4257246233638,11.1127591228108,11.1127591228108,120377.485484599,0.0,1.0
1999-09-15,22.69,22.91,22.5,22.63,33200,11.2717257262663,11.3810152661419,11.1773393054646,11.2419194881184,66831.6474596769,0.0,1.0
1999-09-16,21.5,22.88,21.5,22.06,37700,10.6805686696661,11.366112147068,10.6805686696661,10.9587602257133,75890.153892465,0.0,1.0
1999-09-17,21.94,21.94,21.5,21.5,10100,10.8991477494175,10.8991477494175,10.6805686696661,10.6805686696661,20331.3144380342,0.0,1.0
1999-09-20,21.81,22.0,21.75,21.88,14700,10.8345675667637,10.9289539875654,10.8047613286158,10.8693415112695,29591.1210137726,0.0,1.0
1999-09-21,22.0,22.13,21.75,21.75,34200,10.9289539875654,10.9935341702192,10.8047613286158,10.8047613286158,68844.6488891851,0.0,1.0
1999-09-22,22.0,22.13,22.0,22.0,24600,10.9289539875654,10.9935341702192,10.9289539875654,10.9289539875654,49519.8351659051,0.0,1.0
1999-09-23,22.0,22.13,22.0,22.0,11900,10.9289539875654,10.9935341702192,10.9289539875654,10.9289539875654,23954.7170111492,0.0,1.0
1999-09-24,22.06,22.25,22.0,22.06,10700,10.9587602257133,11.053146646515,10.9289539875654,10.9587602257133,21539.1152957392,0.0,1.0
1999-09-27,22.25,22.44,22.06,22.13,71900,11.053146646515,11.1475330673167,10.9587602257133,10.9935341702192,144734.80278165,0.0,1.0
1999-09-28,20.81,22.13,20.56,22.13,33600,10.3377969309652,10.9935341702192,10.2136042720156,10.9935341702192,67636.8480314806,0.0,1.0
1999-09-29,20.75,20.88,20.69,20.81,19100,10.3079906928173,10.3725708754711,10.2781844546694,10.3377969309652,38448.3273036095,0.0,1.0
1999-09-30,20.25,20.69,20.06,20.69,12600,10.0596053749181,10.2781844546694,9.96521895411641,10.2781844546694,25363.8180118052,0.0,1.0
1999-10-01,20.25,20.25,19.75,20.25,35700,10.0596053749181,10.0596053749181,9.8112200570189,10.0596053749181,71864.151033448,0.0,1.0
1999-10-04,20.13,20.25,20.0,20.19,36400,9.9999928986223,10.0596053749181,9.93541271596851,10.0297991367702,73273.2520341038,0.0,1.0
1999-10-05,20.06,20.31,20.06,20.13,8500,9.96521895411641,10.089411613066,9.96521895411641,9.9999928986223,17110.5121508209,0.0,1.0
1999-10-06,20.19,20.25,20.0,20.13,14800,10.0297991367702,10.0596053749181,9.93541271596851,9.9999928986223,29792.4211567235,0.0,1.0
1999-10-07,20.19,20.31,19.94,20.31,12500,10.0297991367702,10.089411613066,9.9056064778206,10.089411613066,25162.5178688543,0.0,1.0
1999-10-08,20.13,20.13,20.0,20.13,4600,9.9999928986223,9.9999928986223,9.93541271596851,9.9999928986223,9259.80657573839,0.0,1.0
1999-10-11,19.94,20.38,19.94,20.06,15700,9.9056064778206,10.1241855575719,9.9056064778206,9.96521895411641,31604.122443281,0.0,1.0
1999-10-12,19.94,20.06,19.88,19.94,15300,9.9056064778206,9.96521895411641,9.87580023967269,9.9056064778206,30798.9218714777,0.0,1.0
1999-10-13,19.81,19.94,19.75,19.94,3400,9.8410262951668,9.9056064778206,9.8112200570189,9.9056064778206,6844.20486032838,0.0,1.0
1999-10-14,19.81,19.81,19.75,19.81,12300,9.8410262951668,9.8410262951668,9.8112200570189,9.8410262951668,24759.9175829527,0.0,1.0
1999-10-15,19.63,19.88,19.56,19.88,22500,9.75160758072309,9.87580023967269,9.7168336362172,9.87580023967269,45292.5321639378,0.0,1.0
1999-10-18,19.56,19.75,19.56,19.63,24800,9.7168336362172,9.8112200570189,9.7168336362172,9.75160758072309,49922.435451807,0.0,1.0
1999-10-19,19.38,19.56,19.19,19.5,9600,9.62741492177348,9.7168336362172,9.53302850097178,9.68702739806929,19324.8137232801,0.0,1.0
1999-10-20,19.31,19.44,19.25,19.38,15000,9.59264097726759,9.65722115992139,9.56283473911969,9.62741492177348,30195.0214426252,0.0,1.0
1999-10-21,19.13,19.31,19.06,19.31,14800,9.50322226282388,9.59264097726759,9.46844831831799,9.59264097726759,29792.4211567235,0.0,1.0
1999-10-22,19.13,19.13,19.06,19.06,5000,9.50322226282388,9.50322226282388,9.46844831831799,9.46844831831799,10065.0071475417,0.0,1.0
1999-10-25,18.25,19.13,18.25,19.13,29400,9.06606410332126,9.50322226282388,9.06606410332126,9.50322226282388,59182.2420275454,0.0,1.0
1999-10-26,17.25,18.38,15.63,18.38,106400,8.56929346752284,9.13064428597506,7.76452503752939,9.13064428597506,214183.352099688,0.0,1.0
1999-10-27,17.69,17.75,17.38,17.38,38100,8.78787254727414,8.81767878542205,8.63387365017663,8.63387365017663,76695.354464268,0.0,1.0
1999-10-28,18.13,18.19,17.69,17.69,41500,9.00645162702545,9.03625786517336,8.78787254727414,8.78787254727414,83539.5593245964,0.0,1.0
1999-10-29,18.0,18.13,17.25,18.13,41800,8.94187144437165,9.00645162702545,8.56929346752284,9.00645162702545,84143.4597534489,0.0,1.0
1999-11-01,18.0,18.0,17.75,17.88,26000,8.94187144437165,8.94187144437165,8.81767878542205,8.88225896807584,52338.037167217,0.0,1.0
1999-11-02,17.19,17.88,17.13,17.88,7900,8.53948722937493,8.88225896807584,8.50968099122703,8.88225896807584,15902.7112931159,0.0,1.0
1999-11-03,17.31,17.31,17.0,17.13,48200,8.59909970567074,8.59909970567074,8.44510080857323,8.50968099122703,97026.6689023023,0.0,1.0
1999-11-04,17.5,17.75,17.19,17.31,28700,8.69348612647244,8.81767878542205,8.53948722937493,8.59909970567074,57773.1410268895,0.0,1.0
1999-11-05,17.31,17.44,17.19,17.38,15600,8.59909970567074,8.66367988832454,8.53948722937493,8.63387365017663,31402.8223003302,0.0,1.0
1999-11-08,17.75,17.75,17.13,17.19,33800,8.81767878542205,8.81767878542205,8.50968099122703,8.53948722937493,68039.4483173821,0.0,1.0
1999-11-09,18.38,18.38,17.81,17.88,26900,9.13064428597506,9.13064428597506,8.84748502356995,8.88225896807584,54149.7384537745,0.0,1.0
1999-11-10,17.88,18.5,17.5,18.5,35300,8.88225896807584,9.19025676227087,8.69348612647244,9.19025676227087,71058.9504616446,0.0,1.0
1999-11-11,17.56,18.0,17.56,17.81,11700,8.72329236462035,8.94187144437165,8.72329236462035,8.84748502356995,23552.1167252476,0.0,1.0
1999-11-12,17.19,17.56,17.06,17.56,56500,8.53948722937493,8.72329236462035,8.47490704672114,8.72329236462035,113734.580767222,0.0,1.0
1999-11-15,17.06,17.25,16.94,17.13,39800,8.47490704672114,8.56929346752284,8.41529457042533,8.50968099122703,80117.4568944321,0.0,1.0
1999-11-16,17.13,17.13,16.94,17.0,30300,8.50968099122703,8.50968099122703,8.41529457042533,8.44510080857323,60993.9433141028,0.0,1.0
1999-11-17,17.0,17.13,16.94,17.13,39100,8.44510080857323,8.50968099122703,8.41529457042533,8.50968099122703,78708.3558937763,0.0,1.0
1999-11-18,16.88,17.13,16.88,17.13,39900,8.38548833227742,8.50968099122703,8.38548833227742,8.50968099122703,80318.757037383,0.0,1.0
1999-11-19,16.94,16.94,16.81,16.81,12500,8.41529457042533,8.41529457042533,8.35071438777153,8.35071438777153,25162.5178688543,0.0,1.0
1999-11-22,16.69,16.94,16.56,16.94,22000,8.29110191147572,8.41529457042533,8.22652172882192,8.41529457042533,44286.0314491836,0.0,1.0
1999-11-23,16.31,16.69,16.25,16.69,36100,8.10232906987232,8.29110191147572,8.07252283172441,8.29110191147572,72669.3516052513,0.0,1.0
1999-11-24,15.88,16.5,15.75,16.38,88500,7.88871769647899,8.19671549067402,7.8241375138252,8.13710301437821,178150.626511489,0.0,1.0
1999-11-26,15.38,16.0,15.19,15.88,26200,7.64033237857978,7.94833017277481,7.54594595777808,7.88871769647899,52740.6374531187,0.0,1.0
1999-11-29,15.13,15.5,15.0,15.5,104500,7.51613971963018,7.69994485487559,7.45155953697638,7.69994485487559,210358.649383622,0.0,1.0
1999-11-30,15.5,15.75,14.94,15.0,27700,7.69994485487559,7.8241375138252,7.42175329882847,7.45155953697638,55760.1395973812,0.0,1.0
1999-12-01,15.19,15.75,15.19,15.63,25900,7.54594595777808,7.8241375138252,7.54594595777808,7.76452503752939,52136.7370242662,0.0,1.0
1999-12-02,15.25,15.31,15.0,15.25,137800,7.57575219592599,7.60555843407389,7.45155953697638,7.57575219592599,277391.59698625,0.0,1.0
1999-12-03,15.5,15.88,15.38,15.38,49900,7.69994485487559,7.88871769647899,7.64033237857978,7.64033237857978,100448.771332466,0.0,1.0
1999-12-06,15.25,15.5,15.13,15.38,38400,7.57575219592599,7.69994485487559,7.51613971963018,7.64033237857978,77299.2548931205,0.0,1.0
1999-12-07,15.25,15.38,15.13,15.25,88700,7.57575219592599,7.64033237857978,7.51613971963018,7.57575219592599,178553.22679739,0.0,1.0
1999-12-08,15.38,15.38,15.19,15.19,35000,7.64033237857978,7.64033237857978,7.54594595777808,7.54594595777808,70455.0500327921,0.0,1.0
1999-12-09,15.75,15.94,15.06,15.25,191600,7.8241375138252,7.9185239346269,7.48136577512429,7.57575219592599,385691.073893799,0.0,1.0
1999-12-10,16.13,16.13,15.75,15.75,152400,8.0129103554286,8.0129103554286,7.8241375138252,7.8241375138252,306781.417857072,0.0,1.0
1999-12-13,16.31,16.31,16.06,16.13,13600,8.10232906987232,8.10232906987232,7.97813641092271,8.0129103554286,27376.8194413135,0.0,1.0
1999-12-14,16.06,16.19,15.94,16.0,68500,7.97813641092271,8.04271659357651,7.9185239346269,7.94833017277481,137890.597921322,0.0,1.0
1999-12-15,16.25,16.25,16.0,16.0,30200,8.07252283172441,8.07252283172441,7.94833017277481,7.94833017277481,60792.6431711521,0.0,1.0
1999-12-16,16.25,16.38,16.0,16.31,46700,8.07252283172441,8.13710301437821,7.94833017277481,8.10232906987232,94007.1667580398,0.0,1.0
1999-12-17,16.25,16.75,16.06,16.25,46200,8.07252283172441,8.32090814962362,7.97813641092271,8.07252283172441,93000.6660432856,0.0,1.0
1999-12-20,16.56,16.63,16.19,16.19,43100,8.22652172882192,8.26129567332781,8.04271659357651,8.04271659357651,86760.3616118097,0.0,1.0
1999-12-21,16.31,16.63,16.19,16.5,48700,8.10232906987232,8.26129567332781,8.04271659357651,8.19671549067402,98033.1696170564,0.0,1.0
1999-12-22,16.31,16.44,16.25,16.44,8600,8.10232906987232,8.16690925252611,8.07252283172441,8.16690925252611,17311.8122937718,0.0,1.0
1999-12-23,16.25,16.44,16.25,16.31,30500,8.07252283172441,8.16690925252611,8.07252283172441,8.10232906987232,61396.5436000046,0.0,1.0
1999-12-27,16.25,16.5,16.25,16.38,18300,8.07252283172441,8.19671549067402,8.07252283172441,8.13710301437821,36837.9261600027,0.0,1.0
1999-12-28,16.21,16.31,16.0,16.25,32100,8.05265200629247,8.10232906987232,7.94833017277481,8.07252283172441,64617.3458872179,0.0,1.0
1999-12-29,16.5,16.5,15.94,16.0,49000,8.19671549067402,8.19671549067402,7.9185239346269,7.94833017277481,98637.0700459089,0.0,1.0
1999-12-30,16.5,16.75,16.25,16.63,23900,8.19671549067402,8.32090814962362,8.07252283172441,8.26129567332781,48110.7341652495,0.0,1.0
1999-12-31,16.69,16.69,16.38,16.38,12900,8.29110191147572,8.29110191147572,8.13710301437821,8.13710301437821,25967.7184406577,0.0,1.0
2000-01-03,16.12,16.62,16.0,16.62,26700,8.00794264907062,8.25632796696983,7.94833017277481,8.25632796696983,53747.1381678728,0.0,1.0
2000-01-04,16.06,16.44,16.0,16.06,32500,7.97813641092271,8.16690925252611,7.94833017277481,7.97813641092271,65422.5464590212,0.0,1.0
2000-01-05,16.44,16.44,15.94,16.0,24300,8.16690925252611,8.16690925252611,7.9185239346269,7.94833017277481,48915.9347370528,0.0,1.0
2000-01-06,17.56,17.75,16.38,16.5,72700,8.72329236462035,8.81767878542205,8.13710301437821,8.19671549067402,146345.203925257,0.0,1.0
2000-01-07,17.94,18.13,17.69,17.69,41400,8.91206520622375,9.00645162702545,8.78787254727414,8.78787254727414,83338.2591816455,0.0,1.0
2000-01-10,17.56,17.88,17.5,17.81,19000,8.72329236462035,8.88225896807584,8.69348612647244,8.84748502356995,38247.0271606586,0.0,1.0
2000-01-11,17.69,17.69,17.38,17.38,14300,8.78787254727414,8.78787254727414,8.63387365017663,8.63387365017663,28785.9204419694,0.0,1.0
2000-01-12,17.25,17.5,17.19,17.5,17800,8.56929346752284,8.69348612647244,8.53948722937493,8.69348612647244,35831.4254452485,0.0,1.0
2000-01-13,17.69,17.75,17.13,17.13,13300,8.78787254727414,8.81767878542205,8.50968099122703,8.50968099122703,26772.919012461,0.0,1.0
2000-01-14,18.0,18.0,17.75,17.75,25800,8.94187144437165,8.94187144437165,8.81767878542205,8.81767878542205,51935.4368813154,0.0,1.0
2000-01-18,18.13,18.19,17.94,18.0,41500,9.00645162702545,9.03625786517336,8.91206520622375,8.94187144437165,83539.5593245964,0.0,1.0
2000-01-19,17.44,18.06,17.38,18.0,11200,8.66367988832454,8.97167768251956,8.63387365017663,8.94187144437165,22545.6160104935,0.0,1.0
2000-01-20,17.75,17.75,17.25,17.38,13100,8.81767878542205,8.81767878542205,8.56929346752284,8.63387365017663,26370.3187265593,0.0,1.0
2000-01-21,17.44,17.88,17.34,17.88,33100,8.66367988832454,8.88225896807584,8.61400282474469,8.88225896807584,66630.3473167262,0.0,1.0
2000-01-24,17.0,17.5,17.0,17.5,14800,8.44510080857323,8.69348612647244,8.44510080857323,8.69348612647244,29792.4211567235,0.0,1.0
2000-01-25,16.75,17.0,16.63,17.0,13400,8.32090814962362,8.44510080857323,8.26129567332781,8.44510080857323,26974.2191554119,0.0,1.0
2000-01-26,16.63,16.88,16.5,16.63,20400,8.26129567332781,8.38548833227742,8.19671549067402,8.26129567332781,41065.2291619703,0.0,1.0
2000-01-27,16.88,17.0,16.5,16.5,18900,8.38548833227742,8.44510080857323,8.19671549067402,8.19671549067402,38045.7270177077,0.0,1.0
2000-01-28,17.13,17.25,16.75,16.94,14600,8.50968099122703,8.56929346752284,8.32090814962362,8.41529457042533,29389.8208708218,0.0,1.0
2000-01-31,16.5,17.06,16.5,17.06,32200,8.19671549067402,8.47490704672114,8.19671549067402,8.47490704672114,64818.6460301687,0.0,1.0
2000-02-01,16.81,16.88,16.38,16.69,22100,8.35071438777153,8.38548833227742,8.13710301437821,8.29110191147572,44487.3315921344,0.0,1.0
2000-02-02,16.69,16.81,16.69,16.81,6900,8.29110191147572,8.35071438777153,8.29110191147572,8.35071438777153,13889.7098636076,0.0,1.0
2000-02-03,16.31,16.56,16.13,16.56,9400,8.10232906987232,8.22652172882192,8.0129103554286,8.22652172882192,18922.2134373784,0.0,1.0
2000-02-04,15.88,16.19,15.75,16.19,15900,7.88871769647899,8.04271659357651,7.8241375138252,8.04271659357651,32006.7227291827,0.0,1.0
2000-02-07,16.19,16.38,15.88,15.88,22200,8.04271659357651,8.13710301437821,7.88871769647899,7.88871769647899,44688.6317350853,0.0,1.0
2000-02-08,15.88,16.19,15.19,16.19,22400,7.88871769647899,8.04271659357651,7.54594595777808,8.04271659357651,45091.232020987,0.0,1.0
2000-02-09,15.0,16.0,15.0,15.75,12200,7.45155953697638,7.94833017277481,7.45155953697638,7.8241375138252,24558.6174400018,0.0,1.0
2000-02-10,16.0,16.25,15.13,15.13,46200,7.94833017277481,8.07252283172441,7.51613971963018,7.51613971963018,93000.6660432855,0.0,1.0
2000-02-11,15.63,15.94,15.56,15.94,13800,7.76452503752939,7.9185239346269,7.7297510930235,7.9185239346269,27779.4197272152,0.0,1.0
2000-02-14,15.81,15.81,15.56,15.63,11800,7.8539437519731,7.8539437519731,7.7297510930235,7.76452503752939,23753.4168681985,0.0,1.0
2000-02-15,15.56,16.0,15.56,15.75,17600,7.7297510930235,7.94833017277481,7.7297510930235,7.8241375138252,35428.8251593469,0.0,1.0
2000-02-16,15.56,15.63,15.5,15.63,4000,7.7297510930235,7.76452503752939,7.69994485487559,7.76452503752939,8052.00571803338,0.0,1.0
2000-02-17,15.31,15.63,15.31,15.56,14600,7.60555843407389,7.76452503752939,7.60555843407389,7.7297510930235,29389.8208708219,0.0,1.0
2000-02-18,15.38,15.44,15.31,15.44,8800,7.64033237857978,7.67013861672769,7.60555843407389,7.67013861672769,17714.4125796734,0.0,1.0
2000-02-22,14.94,15.56,14.69,15.5,39200,7.42175329882847,7.7297510930235,7.29756063987887,7.69994485487559,78909.6560367272,0.0,1.0
2000-02-23,14.94,15.0,14.75,15.0,36500,7.42175329882847,7.45155953697638,7.32736687802677,7.45155953697638,73474.5521770547,0.0,1.0
2000-02-24,14.75,15.13,14.69,14.75,33400,7.32736687802677,7.51613971963018,7.29756063987887,7.32736687802677,67234.2477455788,0.0,1.0
2000-02-25,14.63,14.81,14.63,14.63,6300,7.26775440173096,7.35717311617468,7.26775440173096,7.26775440173096,12681.9090059026,0.0,1.0
2000-02-28,14.44,14.56,14.19,14.5,29500,7.17336798092926,7.23298045722507,7.04917532197966,7.20317421907717,59383.5421704962,0.0,1.0
2000-02-29,15.44,15.44,14.38,14.38,69800,7.67013861672769,7.67013861672769,7.14356174278136,7.14356174278136,140507.499779682,0.0,1.0
2000-03-01,14.69,15.5,14.69,15.44,16500,7.29756063987887,7.69994485487559,7.29756063987887,7.67013861672769,33214.5235868877,0.0,1.0
2000-03-02,14.44,14.81,14.25,14.81,77300,7.17336798092926,7.35717311617468,7.07898156012756,7.35717311617468,155605.010500995,0.0,1.0
2000-03-03,14.13,14.31,14.13,14.31,35200,7.01936908383175,7.10878779827547,7.01936908383175,7.10878779827547,70857.6503186938,0.0,1.0
2000-03-06,14.75,14.75,14.13,14.13,336000,7.32736687802677,7.32736687802677,7.01936908383175,7.01936908383175,676368.480314804,0.0,1.0
2000-03-07,14.56,15.0,14.38,14.63,29700,7.23298045722507,7.45155953697638,7.14356174278136,7.26775440173096,59786.1424563979,0.0,1.0
2000-03-08,14.44,14.63,14.13,14.44,32400,7.17336798092926,7.26775440173096,7.01936908383175,7.17336798092926,65221.2463160704,0.0,1.0
2000-03-09,14.5,14.63,14.31,14.31,13400,7.20317421907717,7.26775440173096,7.10878779827547,7.10878779827547,26974.2191554118,0.0,1.0
2000-03-10,13.81,14.75,13.81,14.5,37900,6.86040248037625,7.32736687802677,6.86040248037625,7.20317421907717,76292.7541783664,0.0,1.0
2000-03-13,13.94,13.94,13.63,13.69,13000,6.92498266303005,6.92498266303005,6.77098376593254,6.80079000408044,26169.0185836085,0.0,1.0
2000-03-14,14.19,14.25,14.0,14.0,21800,7.04917532197966,7.07898156012756,6.95478890117795,6.95478890117795,43883.4311632819,0.0,1.0
2000-03-15,14.5,14.5,14.06,14.06,54900,7.20317421907717,7.20317421907717,6.98459513932586,6.98459513932586,110513.778480008,0.0,1.0
2000-03-16,15.06,15.22,14.38,14.63,180100,7.48136577512429,7.56084907685203,7.14356174278136,7.26775440173096,362541.557454453,0.0,1.0
2000-03-17,15.44,15.44,14.94,14.94,37600,7.67013861672769,7.67013861672769,7.42175329882847,7.42175329882847,75688.8537495138,0.0,1.0
2000-03-20,15.31,16.13,15.19,15.31,34600,7.60555843407389,8.0129103554286,7.54594595777808,7.60555843407389,69649.8494609888,0.0,1.0
2000-03-21,15.13,15.38,15.06,15.25,17700,7.51613971963018,7.64033237857978,7.48136577512429,7.57575219592599,35630.1253022977,0.0,1.0
2000-03-22,15.56,15.75,15.19,15.19,13900,7.7297510930235,7.8241375138252,7.54594595777808,7.54594595777808,27980.719870166,0.0,1.0
2000-03-23,15.38,15.69,15.38,15.63,21100,7.64033237857978,7.79433127567729,7.64033237857978,7.76452503752939,42474.3301626261,0.0,1.0
2000-03-24,15.31,15.75,15.25,15.38,50900,7.60555843407389,7.8241375138252,7.57575219592599,7.64033237857978,102461.772761975,0.0,1.0
2000-03-27,14.69,15.69,14.38,15.69,31800,7.29756063987887,7.79433127567729,7.14356174278136,7.79433127567729,64013.4454583654,0.0,1.0
2000-03-28,14.5,15.25,14.5,14.63,25000,7.20317421907717,7.57575219592599,7.20317421907717,7.26775440173096,50325.0357377086,0.0,1.0
2000-03-29,15.0,15.13,14.5,14.75,154300,7.45155953697638,7.51613971963018,7.20317421907717,7.32736687802677,310606.120573138,0.0,1.0
2000-03-30,14.81,15.5,14.81,15.13,19000,7.35717311617468,7.69994485487559,7.35717311617468,7.51613971963018,38247.0271606586,0.0,1.0
2000-03-31,14.0,14.75,14.0,14.75,59700,6.95478890117795,7.32736687802677,6.95478890117795,7.32736687802677,120176.185341648,0.0,1.0
2000-04-03,15.13,15.13,14.0,14.13,44600,7.51613971963018,7.51613971963018,6.95478890117795,7.01936908383175,89779.8637560722,0.0,1.0
2000-04-04,14.75,15.0,14.63,15.0,39600,7.32736687802677,7.45155953697638,7.26775440173096,7.45155953697638,79714.8566085305,0.0,1.0
2000-04-05,14.94,15.25,14.63,14.63,30700,7.42175329882847,7.57575219592599,7.26775440173096,7.26775440173096,61799.1438859062,0.0,1.0
2000-04-06,14.75,15.13,14.75,15.06,32500,7.32736687802677,7.51613971963018,7.32736687802677,7.48136577512429,65422.5464590213,0.0,1.0
2000-04-07,15.13,15.25,14.81,14.81,150800,7.51613971963018,7.57575219592599,7.35717311617468,7.35717311617468,303560.615569858,0.0,1.0
2000-04-10,15.38,15.63,15.0,15.0,22000,7.64033237857978,7.76452503752939,7.45155953697638,7.45155953697638,44286.0314491836,0.0,1.0
2000-04-11,15.06,15.5,15.06,15.31,11200,7.48136577512429,7.69994485487559,7.48136577512429,7.60555843407389,22545.6160104935,0.0,1.0
2000-04-12,15.69,15.94,15.38,15.5,39400,7.79433127567729,7.9185239346269,7.64033237857978,7.69994485487559,79312.2563226289,0.0,1.0
2000-04-13,16.38,16.38,15.63,15.63,17500,8.13710301437821,8.13710301437821,7.76452503752939,7.76452503752939,35227.525016396,0.0,1.0
2000-04-14,15.38,16.25,15.25,16.25,23800,7.64033237857978,8.07252283172441,7.57575219592599,8.07252283172441,47909.4340222986,0.0,1.0
2000-04-17,15.31,15.88,15.25,15.88,71400,7.60555843407389,7.88871769647899,7.57575219592599,7.88871769647899,143728.302066896,0.0,1.0
2000-04-18,15.63,15.63,15.13,15.25,74400,7.76452503752939,7.76452503752939,7.51613971963018,7.57575219592599,149767.306355421,0.0,1.0
2000-04-19,15.25,15.5,15.13,15.5,6100,7.57575219592599,7.69994485487559,7.51613971963018,7.69994485487559,12279.3087200009,0.0,1.0
2000-04-20,15.13,15.25,15.0,15.25,15600,7.51613971963018,7.57575219592599,7.45155953697638,7.57575219592599,31402.8223003302,0.0,1.0
2000-04-24,15.44,15.5,15.19,15.38,22500,7.67013861672769,7.69994485487559,7.54594595777808,7.64033237857978,45292.5321639378,0.0,1.0
2000-04-25,16.19,16.19,15.5,15.5,8600,8.04271659357651,8.04271659357651,7.69994485487559,7.69994485487559,17311.8122937718,0.0,1.0
2000-04-26,16.06,16.25,16.0,16.25,39900,7.97813641092271,8.07252283172441,7.94833017277481,8.07252283172441,80318.757037383,0.0,1.0
2000-04-27,16.44,16.5,16.06,16.13,23700,8.16690925252611,8.19671549067402,7.97813641092271,8.0129103554286,47708.1338793478,0.0,1.0
2000-04-28,16.25,16.5,16.0,16.38,27400,8.07252283172441,8.19671549067402,7.94833017277481,8.13710301437821,55156.2391685287,0.0,1.0
2000-05-01,16.38,16.69,16.06,16.38,16700,8.13710301437821,8.29110191147572,7.97813641092271,8.13710301437821,33617.1238727894,0.0,1.0
2000-05-02,16.38,16.44,16.13,16.25,44800,8.13710301437821,8.16690925252611,8.0129103554286,8.07252283172441,90182.4640419739,0.0,1.0
2000-05-03,16.69,16.69,16.25,16.25,25700,8.29110191147572,8.29110191147572,8.07252283172441,8.07252283172441,51734.1367383645,0.0,1.0
2000-05-04,16.94,16.94,16.56,16.69,38300,8.41529457042533,8.41529457042533,8.22652172882192,8.29110191147572,77097.9547501696,0.0,1.0
2000-05-05,17.0,17.0,16.81,16.88,55200,8.44510080857323,8.44510080857323,8.35071438777153,8.38548833227742,111117.678908861,0.0,1.0
2000-05-08,16.94,17.0,16.88,17.0,28300,8.41529457042533,8.44510080857323,8.38548833227742,8.44510080857323,56967.9404550862,0.0,1.0
2000-05-09,16.75,16.94,16.69,16.94,33400,8.32090814962362,8.41529457042533,8.29110191147572,8.41529457042533,67234.2477455788,0.0,1.0
2000-05-10,16.81,16.81,16.5,16.63,53100,8.35071438777153,8.35071438777153,8.19671549067402,8.26129567332781,106890.375906893,0.0,1.0
2000-05-11,16.75,16.88,16.69,16.75,51800,8.32090814962362,8.38548833227742,8.29110191147572,8.32090814962362,104273.474048532,0.0,1.0
2000-05-12,17.63,17.88,16.88,16.88,27800,8.75806630912624,8.88225896807584,8.38548833227742,8.38548833227742,55961.439740332,0.0,1.0
2000-05-15,17.63,17.75,17.38,17.56,449200,8.75806630912624,8.81767878542205,8.63387365017663,8.72329236462035,904240.242135149,0.0,1.0
2000-05-16,17.38,18.0,17.38,17.75,11700,8.63387365017663,8.94187144437165,8.63387365017663,8.81767878542205,23552.1167252477,0.0,1.0
2000-05-17,17.25,17.44,17.25,17.44,6300,8.56929346752284,8.66367988832454,8.56929346752284,8.66367988832454,12681.9090059026,0.0,1.0
2000-05-18,16.94,17.13,16.81,17.13,12200,8.41529457042533,8.50968099122703,8.35071438777153,8.50968099122703,24558.6174400018,0.0,1.0
2000-05-19,16.88,16.94,16.5,16.94,57800,8.38548833227742,8.41529457042533,8.19671549067402,8.41529457042533,116351.482625582,0.0,1.0
2000-05-22,17.0,17.0,16.88,17.0,5900,8.44510080857323,8.44510080857323,8.38548833227742,8.44510080857323,11876.7084340992,0.0,1.0
2000-05-23,16.56,17.06,16.5,17.06,25300,8.22652172882192,8.47490704672114,8.19671549067402,8.47490704672114,50928.9361665612,0.0,1.0
2000-05-24,17.38,17.38,16.44,16.44,13900,8.63387365017663,8.63387365017663,8.16690925252611,8.16690925252611,27980.719870166,0.0,1.0
2000-05-25,17.19,17.56,17.0,17.5,11100,8.53948722937493,8.72329236462035,8.44510080857323,8.69348612647244,22344.3158675426,0.0,1.0
2000-05-26,16.94,17.25,16.94,17.25,37200,8.41529457042533,8.56929346752284,8.41529457042533,8.56929346752284,74883.6531777104,0.0,1.0
2000-05-30,17.5,17.5,17.0,17.06,11400,8.69348612647244,8.69348612647244,8.44510080857323,8.47490704672114,22948.2162963952,0.0,1.0
2000-05-31,17.75,17.75,17.5,17.5,12400,8.81767878542205,8.81767878542205,8.69348612647244,8.69348612647244,24961.2177259035,0.0,1.0
2000-06-01,16.94,17.56,16.88,17.5,26000,8.41529457042533,8.72329236462035,8.38548833227742,8.69348612647244,52338.037167217,0.0,1.0
2000-06-02,16.94,17.0,16.94,17.0,43400,8.41529457042533,8.44510080857323,8.41529457042533,8.44510080857323,87364.2620406622,0.0,1.0
2000-06-05,16.94,17.0,16.75,17.0,26000,8.41529457042533,8.44510080857323,8.32090814962362,8.44510080857323,52338.037167217,0.0,1.0
2000-06-06,17.06,17.06,16.75,16.88,45800,8.47490704672114,8.47490704672114,8.32090814962362,8.38548833227742,92195.4654714822,0.0,1.0
2000-06-07,17.19,17.31,17.06,17.06,10500,8.53948722937493,8.59909970567074,8.47490704672114,8.47490704672114,21136.5150098376,0.0,1.0
2000-06-08,17.0,17.25,16.88,17.25,288100,8.44510080857323,8.56929346752284,8.38548833227742,8.56929346752284,579945.711841354,0.0,1.0
2000-06-09,17.0,17.0,16.94,16.94,3400,8.44510080857323,8.44510080857323,8.41529457042533,8.41529457042533,6844.20486032838,0.0,1.0
2000-06-12,16.94,17.13,16.88,17.0,40200,8.41529457042533,8.50968099122703,8.38548833227742,8.44510080857323,80922.6574662355,0.0,1.0
2000-06-13,16.81,16.94,16.75,16.88,38600,8.35071438777153,8.41529457042533,8.32090814962362,8.38548833227742,77701.8551790221,0.0,1.0
2000-06-14,16.81,16.94,16.75,16.94,517500,8.35071438777153,8.41529457042533,8.32090814962362,8.41529457042533,1041728.23977057,0.0,1.0
2000-06-15,16.88,17.0,16.75,16.81,13900,8.38548833227742,8.44510080857323,8.32090814962362,8.35071438777153,27980.719870166,0.0,1.0
2000-06-16,16.5,16.94,16.5,16.94,100200,8.19671549067402,8.41529457042533,8.19671549067402,8.41529457042533,201702.743236736,0.0,1.0
2000-06-19,16.44,16.75,16.44,16.63,4100,8.16690925252611,8.32090814962362,8.16690925252611,8.26129567332781,8253.30586098422,0.0,1.0
2000-06-20,16.38,16.63,16.38,16.44,11900,8.13710301437821,8.26129567332781,8.13710301437821,8.16690925252611,23954.7170111493,0.0,1.0
2000-06-21,16.56,16.75,16.25,16.44,59600,8.22652172882192,8.32090814962362,8.07252283172441,8.16690925252611,119974.885198697,0.0,1.0
2000-06-22,16.56,16.75,16.5,16.69,4000,8.22652172882192,8.32090814962362,8.19671549067402,8.29110191147572,8052.00571803339,0.0,1.0
2000-06-23,16.38,16.5,16.31,16.5,14900,8.13710301437821,8.19671549067402,8.10232906987232,8.19671549067402,29993.7212996743,0.0,1.0
2000-06-26,16.5,16.5,16.25,16.5,79700,8.19671549067402,8.19671549067402,8.07252283172441,8.19671549067402,160436.213931815,0.0,1.0
2000-06-27,16.44,16.56,16.44,16.44,9000,8.16690925252611,8.22652172882192,8.16690925252611,8.16690925252611,18117.0128655751,0.0,1.0
2000-06-28,17.25,17.25,16.31,16.31,26900,8.56929346752284,8.56929346752284,8.10232906987232,8.10232906987232,54149.7384537745,0.0,1.0
2000-06-29,17.38,17.5,17.0,17.13,19200,8.63387365017663,8.69348612647244,8.44510080857323,8.50968099122703,38649.6274465602,0.0,1.0
2000-06-30,16.75,17.38,16.75,17.38,51900,8.32090814962362,8.63387365017663,8.32090814962362,8.63387365017663,104474.774191483,0.0,1.0
2000-07-03,17.06,17.13,16.75,16.88,15100,8.47490704672114,8.50968099122703,8.32090814962362,8.38548833227742,30396.321585576,0.0,1.0
2000-07-05,17.44,17.44,17.0,17.0,6900,8.66367988832454,8.66367988832454,8.44510080857323,8.44510080857323,13889.7098636076,0.0,1.0
2000-07-06,17.13,17.44,17.0,17.44,10200,8.50968099122703,8.66367988832454,8.44510080857323,8.66367988832454,20532.6145809851,0.0,1.0
2000-07-07,17.06,17.25,16.94,17.13,116200,8.47490704672114,8.56929346752284,8.41529457042533,8.50968099122703,233910.76610887,0.0,1.0
2000-07-10,17.06,17.13,17.0,17.13,16800,8.47490704672114,8.50968099122703,8.44510080857323,8.50968099122703,33818.4240157402,0.0,1.0
2000-07-11,17.0,17.25,17.0,17.06,29500,8.44510080857323,8.56929346752284,8.44510080857323,8.47490704672114,59383.5421704962,0.0,1.0
2000-07-12,17.0,17.06,17.0,17.0,10100,8.44510080857323,8.47490704672114,8.44510080857323,8.44510080857323,20331.3144380343,0.0,1.0
2000-07-13,17.0,17.0,16.75,16.94,46500,8.44510080857323,8.44510080857323,8.32090814962362,8.41529457042533,93604.5664721381,0.0,1.0
2000-07-14,16.88,16.94,16.88,16.88,11900,8.38548833227742,8.41529457042533,8.38548833227742,8.38548833227742,23954.7170111493,0.0,1.0
2000-07-17,16.94,16.94,16.88,16.88,17400,8.41529457042533,8.41529457042533,8.38548833227742,8.38548833227742,35026.2248734452,0.0,1.0
2000-07-18,17.0,17.13,16.81,16.81,39800,8.44510080857323,8.50968099122703,8.35071438777153,8.35071438777153,80117.4568944322,0.0,1.0
2000-07-19,16.94,17.0,16.88,16.88,18500,8.41529457042533,8.44510080857323,8.38548833227742,8.38548833227742,37240.5264459044,0.0,1.0
2000-07-20,17.13,17.31,17.0,17.0,11400,8.50968099122703,8.59909970567074,8.44510080857323,8.44510080857323,22948.2162963951,0.0,1.0
2000-07-21,16.5,17.38,16.38,17.25,39300,8.19671549067402,8.63387365017663,8.13710301437821,8.56929346752284,79110.956179678,0.0,1.0
2000-07-24,16.56,16.63,16.5,16.5,18700,8.22652172882192,8.26129567332781,8.19671549067402,8.19671549067402,37643.1267318061,0.0,1.0
2000-07-25,16.75,16.75,16.56,16.56,5100,8.32090814962362,8.32090814962362,8.22652172882192,8.22652172882192,10266.3072904926,0.0,1.0
2000-07-26,16.81,16.88,16.69,16.69,4800,8.35071438777153,8.38548833227742,8.29110191147572,8.29110191147572,9662.40686164006,0.0,1.0
2000-07-27,16.25,16.94,16.25,16.69,40400,8.07252283172441,8.41529457042533,8.07252283172441,8.29110191147572,81325.2577521372,0.0,1.0
2000-07-28,15.75,16.31,15.75,16.13,187200,7.8241375138252,8.10232906987232,7.8241375138252,8.0129103554286,376833.867603962,0.0,1.0
2000-07-31,16.38,16.38,15.88,15.88,24100,8.13710301437821,8.13710301437821,7.88871769647899,7.88871769647899,48513.3344511511,0.0,1.0
2000-08-01,16.0,16.38,15.94,16.25,6100,7.94833017277481,8.13710301437821,7.9185239346269,8.07252283172441,12279.3087200009,0.0,1.0
2000-08-02,16.44,16.44,15.88,16.0,11200,8.16690925252611,8.16690925252611,7.88871769647899,7.94833017277481,22545.6160104935,0.0,1.0
2000-08-03,16.56,16.63,16.38,16.44,43100,8.22652172882192,8.26129567332781,8.13710301437821,8.16690925252611,86760.3616118097,0.0,1.0
2000-08-04,16.94,16.94,16.5,16.56,20700,8.41529457042533,8.41529457042533,8.19671549067402,8.22652172882192,41669.1295908227,0.0,1.0
2000-08-07,16.88,17.19,16.88,17.0,26600,8.38548833227742,8.53948722937493,8.38548833227742,8.44510080857323,53545.838024922,0.0,1.0
2000-08-08,17.25,17.25,16.75,17.0,26000,8.56929346752284,8.56929346752284,8.32090814962362,8.44510080857323,52338.037167217,0.0,1.0
2000-08-09,16.94,17.13,16.75,17.0,24500,8.41529457042533,8.50968099122703,8.32090814962362,8.44510080857323,49318.5350229544,0.0,1.0
2000-08-10,16.69,17.0,16.63,16.94,16500,8.29110191147572,8.44510080857323,8.26129567332781,8.41529457042533,33214.5235868877,0.0,1.0
2000-08-11,16.94,17.0,16.56,16.69,19600,8.41529457042533,8.44510080857323,8.22652172882192,8.29110191147572,39454.8280183636,0.0,1.0
2000-08-14,17.38,17.38,17.06,17.06,55800,8.63387365017663,8.63387365017663,8.47490704672114,8.47490704672114,112325.479766566,0.0,1.0
2000-08-15,17.44,17.5,17.38,17.44,4100,8.66367988832454,8.69348612647244,8.63387365017663,8.66367988832454,8253.30586098422,0.0,1.0
2000-08-16,17.5,17.63,17.38,17.56,20100,8.69348612647244,8.75806630912624,8.63387365017663,8.72329236462035,40461.3287331178,0.0,1.0
2000-08-17,17.44,18.0,17.44,18.0,22800,8.66367988832454,8.94187144437165,8.66367988832454,8.94187144437165,45896.4325927903,0.0,1.0
2000-08-18,17.25,17.56,17.25,17.56,5300,8.56929346752284,8.72329236462035,8.56929346752284,8.72329236462035,10668.9075763942,0.0,1.0
2000-08-21,17.75,17.75,17.25,17.25,5200,8.81767878542205,8.81767878542205,8.56929346752284,8.56929346752284,10467.6074334434,0.0,1.0
2000-08-22,17.75,18.0,17.75,18.0,21000,8.81767878542205,8.94187144437165,8.81767878542205,8.94187144437165,42273.0300196753,0.0,1.0
2000-08-23,17.81,17.81,17.75,17.81,16300,8.84748502356995,8.84748502356995,8.81767878542205,8.84748502356995,32811.9233009861,0.0,1.0
2000-08-24,17.94,18.0,17.75,17.81,5800,8.91206520622375,8.94187144437165,8.81767878542205,8.84748502356995,11675.4082911484,0.0,1.0
2000-08-25,18.0,18.06,17.94,18.0,3300,8.94187144437165,8.97167768251956,8.91206520622375,8.94187144437165,6642.90471737755,0.0,1.0
2000-08-28,18.69,18.75,18.0,18.0,98700,9.28464318307257,9.31444942122048,8.94187144437165,8.94187144437165,198683.241092474,0.0,1.0
2000-08-29,18.63,18.75,18.44,18.56,134800,9.25483694492466,9.31444942122048,9.16045052412296,9.22006300041877,271352.592697725,0.0,1.0
2000-08-30,18.94,18.94,18.56,18.56,50000,9.40883584202218,9.40883584202218,9.22006300041877,9.22006300041877,100650.071475417,0.0,1.0
2000-08-31,19.63,19.63,18.94,18.94,90000,9.75160758072309,9.75160758072309,9.40883584202218,9.40883584202218,181170.128655751,0.0,1.0
2000-09-01,19.56,20.0,19.56,19.75,10500,9.7168336362172,9.93541271596851,9.7168336362172,9.8112200570189,21136.5150098376,0.0,1.0
2000-09-05,19.25,19.31,18.5,19.31,20600,9.56283473911969,9.59264097726759,9.19025676227087,9.59264097726759,41467.8294478719,0.0,1.0
2000-09-06,19.25,19.5,19.0,19.19,10000,9.56283473911969,9.68702739806929,9.43864208017008,9.53302850097178,20130.0142950835,0.0,1.0
2000-09-07,19.06,19.25,18.94,19.25,17300,9.46844831831799,9.56283473911969,9.40883584202218,9.56283473911969,34824.9247304944,0.0,1.0
2000-09-08,18.94,19.13,18.94,19.13,11300,9.40883584202218,9.50322226282388,9.40883584202218,9.50322226282388,22746.9161534443,0.0,1.0
2000-09-11,18.88,19.0,18.81,19.0,6700,9.37902960387427,9.43864208017008,9.34425565936838,9.43864208017008,13487.1095777059,0.0,1.0
2000-09-12,19.19,19.25,19.0,19.0,81900,9.53302850097178,9.56283473911969,9.43864208017008,9.43864208017008,164864.817076734,0.0,1.0
2000-09-13,19.0,19.5,19.0,19.25,15100,9.43864208017008,9.68702739806929,9.43864208017008,9.56283473911969,30396.321585576,0.0,1.0
2000-09-14,19.56,19.63,19.25,19.25,72100,9.7168336362172,9.75160758072309,9.56283473911969,9.56283473911969,145137.403067552,0.0,1.0
2000-09-15,19.5,19.5,19.38,19.38,36800,9.68702739806929,9.68702739806929,9.62741492177348,9.62741492177348,74078.4526059072,0.0,1.0
2000-09-18,19.5,19.63,19.31,19.31,77900,9.68702739806929,9.75160758072309,9.59264097726759,9.59264097726759,156812.8113587,0.0,1.0
2000-09-19,19.5,19.69,19.5,19.56,38100,9.68702739806929,9.78141381887099,9.68702739806929,9.7168336362172,76695.354464268,0.0,1.0
2000-09-20,19.56,19.69,19.5,19.5,18700,9.7168336362172,9.78141381887099,9.68702739806929,9.68702739806929,37643.1267318061,0.0,1.0
2000-09-21,20.06,20.06,19.56,19.56,75700,9.96521895411641,9.96521895411641,9.7168336362172,9.7168336362172,152384.208213782,0.0,1.0
2000-09-22,20.0,20.09,19.94,19.94,38100,9.93541271596851,9.98012207319037,9.9056064778206,9.9056064778206,76695.3544642679,0.0,1.0
2000-09-25,19.44,20.0,19.44,20.0,75300,9.65722115992139,9.93541271596851,9.65722115992139,9.93541271596851,151579.007641978,0.0,1.0
2000-09-26,19.0,19.38,19.0,19.31,22900,9.43864208017008,9.62741492177348,9.43864208017008,9.59264097726759,46097.7327357411,0.0,1.0
2000-09-27,18.75,19.19,18.75,19.13,82500,9.31444942122048,9.53302850097178,9.31444942122048,9.50322226282388,166072.617934438,0.0,1.0
2000-09-28,19.13,19.25,19.0,19.0,29200,9.50322226282388,9.56283473911969,9.43864208017008,9.43864208017008,58779.6417416437,0.0,1.0
2000-09-29,19.13,19.38,19.06,19.19,46100,9.50322226282388,9.62741492177348,9.46844831831799,9.53302850097178,92799.3659003347,0.0,1.0
2000-10-02,19.31,19.38,19.13,19.25,23600,9.59264097726759,9.62741492177348,9.50322226282388,9.56283473911969,47506.833736397,0.0,1.0
2000-10-03,19.25,19.38,19.25,19.31,16000,9.56283473911969,9.62741492177348,9.56283473911969,9.59264097726759,32208.0228721335,0.0,1.0
2000-10-04,19.13,19.38,19.0,19.38,59200,9.50322226282388,9.62741492177348,9.43864208017008,9.62741492177348,119169.684626894,0.0,1.0
2000-10-05,19.13,19.38,19.13,19.25,16800,9.50322226282388,9.62741492177348,9.50322226282388,9.56283473911969,33818.4240157402,0.0,1.0
2000-10-06,19.13,19.13,19.0,19.13,19400,9.50322226282388,9.50322226282388,9.43864208017008,9.50322226282388,39052.2277324619,0.0,1.0
2000-10-09,19.0,19.44,18.94,19.44,70400,9.43864208017008,9.65722115992139,9.40883584202218,9.65722115992139,141715.300637388,0.0,1.0
2000-10-10,18.81,19.25,18.81,18.88,9300,9.34425565936838,9.56283473911969,9.34425565936838,9.37902960387427,18720.9132944276,0.0,1.0
2000-10-11,19.0,19.0,18.75,18.75,3600,9.43864208017008,9.43864208017008,9.31444942122048,9.31444942122048,7246.80514623004,0.0,1.0
2000-10-12,19.13,19.13,18.75,19.0,43400,9.50322226282388,9.50322226282388,9.31444942122048,9.43864208017008,87364.2620406622,0.0,1.0
2000-10-13,19.25,19.25,19.06,19.06,6900,9.56283473911969,9.56283473911969,9.46844831831799,9.46844831831799,13889.7098636076,0.0,1.0
2000-10-16,18.75,19.25,18.75,19.25,11000,9.31444942122048,9.56283473911969,9.31444942122048,9.56283473911969,22143.0157245918,0.0,1.0
2000-10-17,18.25,18.63,18.0,18.63,68100,9.06606410332126,9.25483694492466,8.94187144437165,9.25483694492466,137085.397349518,0.0,1.0
2000-10-18,18.25,18.31,17.88,18.25,13700,9.06606410332126,9.09587034146917,8.88225896807584,9.06606410332126,27578.1195842643,0.0,1.0
2000-10-19,17.94,18.44,17.75,18.38,16100,8.91206520622375,9.16045052412296,8.81767878542205,9.13064428597506,32409.3230150844,0.0,1.0
2000-10-20,18.0,18.25,17.88,18.0,12400,8.94187144437165,9.06606410332126,8.88225896807584,8.94187144437165,24961.2177259035,0.0,1.0
2000-10-23,18.25,18.25,17.75,17.88,2600,9.06606410332126,9.06606410332126,8.81767878542205,8.88225896807584,5233.8037167217,0.0,1.0
2000-10-24,18.38,18.5,18.0,18.13,6300,9.13064428597506,9.19025676227087,8.94187144437165,9.00645162702545,12681.9090059026,0.0,1.0
2000-10-25,18.69,18.69,18.31,18.38,12300,9.28464318307257,9.28464318307257,9.09587034146917,9.13064428597506,24759.9175829527,0.0,1.0
2000-10-26,18.5,18.81,18.38,18.69,18100,9.19025676227087,9.34425565936838,9.13064428597506,9.28464318307257,36435.3258741011,0.0,1.0
2000-10-27,18.56,18.75,18.44,18.63,2700,9.22006300041877,9.31444942122048,9.16045052412296,9.25483694492466,5435.10385967253,0.0,1.0
2000-10-30,18.88,18.88,18.38,18.5,11900,9.37902960387427,9.37902960387427,9.13064428597506,9.19025676227087,23954.7170111493,0.0,1.0
2000-10-31,21.13,21.13,18.88,19.0,208300,10.4967635344207,10.4967635344207,9.37902960387427,9.43864208017008,419308.19776659,0.0,1.0
2000-11-01,22.06,22.63,20.69,21.06,215600,10.9587602257133,11.2419194881184,10.2781844546694,10.4619895899148,434003.108201998,0.0,1.0
2000-11-02,21.56,22.19,21.31,22.19,47700,10.710374907814,11.0233404083671,10.5861822488644,11.0233404083671,96020.1681875485,0.0,1.0
2000-11-03,21.63,21.75,21.5,21.63,18000,10.7451488523199,10.8047613286158,10.6805686696661,10.7451488523199,36234.0257311504,0.0,1.0
2000-11-06,21.38,21.44,21.31,21.38,23500,10.6209561933703,10.6507624315182,10.5861822488644,10.6209561933703,47305.5335934463,0.0,1.0
2000-11-07,21.38,21.5,21.31,21.5,47300,10.6209561933703,10.6805686696661,10.5861822488644,10.6805686696661,95214.967615745,0.0,1.0
2000-11-08,21.31,21.38,21.25,21.38,20300,10.5861822488644,10.6209561933703,10.5563760107165,10.6209561933703,40863.9290190196,0.0,1.0
2000-11-09,21.38,21.38,21.31,21.31,11900,10.6209561933703,10.6209561933703,10.5861822488644,10.5861822488644,23954.7170111494,0.0,1.0
2000-11-10,21.25,21.38,21.25,21.38,12100,10.5563760107165,10.6209561933703,10.5563760107165,10.6209561933703,24357.3172970511,0.0,1.0
2000-11-13,21.0,21.25,20.75,21.25,82100,10.4321833517669,10.5563760107165,10.3079906928173,10.5563760107165,165267.417362636,0.0,1.0
2000-11-14,20.69,21.13,20.56,21.13,21200,10.2781844546694,10.4967635344207,10.2136042720156,10.4967635344207,42675.630305577,0.0,1.0
2000-11-15,21.13,21.13,20.5,20.69,31200,10.4967635344207,10.4967635344207,10.1837980338677,10.2781844546694,62805.6446006606,0.0,1.0
2000-11-16,21.0,21.19,21.0,21.0,10800,10.4321833517669,10.5265697725686,10.4321833517669,10.4321833517669,21740.4154386902,0.0,1.0
2000-11-17,20.94,21.06,20.75,21.06,225600,10.402377113619,10.4619895899148,10.3079906928173,10.4619895899148,454133.122497084,0.0,1.0
2000-11-20,21.19,22.0,20.75,21.19,198300,10.5265697725686,10.9289539875654,10.3079906928173,10.5265697725686,399178.183471506,0.0,1.0
2000-11-21,21.0,21.31,20.88,21.19,13900,10.4321833517669,10.5861822488644,10.3725708754711,10.5265697725686,27980.7198701661,0.0,1.0
2000-11-22,20.31,21.19,20.19,21.19,14900,10.089411613066,10.5265697725686,10.0297991367702,10.5265697725686,29993.7212996744,0.0,1.0
2000-11-24,20.44,20.56,20.31,20.31,5700,10.1539917957198,10.2136042720156,10.089411613066,10.089411613066,11474.1081481976,0.0,1.0
2000-11-27,20.44,20.56,20.19,20.44,12400,10.1539917957198,10.2136042720156,10.0297991367702,10.1539917957198,24961.2177259035,0.0,1.0
2000-11-28,19.63,20.19,19.5,20.19,21500,9.75160758072309,10.0297991367702,9.68702739806929,10.0297991367702,43279.5307344294,0.0,1.0
2000-11-29,20.19,20.19,19.25,19.5,42900,10.0297991367702,10.0297991367702,9.56283473911969,9.68702739806929,86357.7613259081,0.0,1.0
2000-11-30,19.94,20.19,19.81,20.19,151600,9.9056064778206,10.0297991367702,9.8410262951668,10.0297991367702,305171.016713465,0.0,1.0
2000-12-01,20.0,20.0,19.75,20.0,99600,9.93541271596851,9.93541271596851,9.8112200570189,9.93541271596851,200494.942379031,0.0,1.0
2000-12-04,19.88,20.13,19.75,20.0,145600,9.87580023967269,9.9999928986223,9.8112200570189,9.93541271596851,293093.008136415,0.0,1.0
2000-12-05,19.94,20.25,19.69,19.88,32800,9.9056064778206,10.0596053749181,9.78141381887099,9.87580023967269,66026.4468878738,0.0,1.0
2000-12-06,19.56,20.19,19.56,19.88,16500,9.7168336362172,10.0297991367702,9.7168336362172,9.87580023967269,33214.5235868877,0.0,1.0
2000-12-07,19.5,19.5,19.31,19.44,17800,9.68702739806929,9.68702739806929,9.59264097726759,9.65722115992139,35831.4254452486,0.0,1.0
2000-12-08,19.88,20.06,19.88,19.94,54100,9.87580023967269,9.96521895411641,9.87580023967269,9.9056064778206,108903.377336402,0.0,1.0
2000-12-11,19.94,20.19,19.88,20.0,66600,9.9056064778206,10.0297991367702,9.87580023967269,9.93541271596851,134065.895205256,0.0,1.0
2000-12-12,20.0,20.0,19.94,19.94,26400,9.93541271596851,9.93541271596851,9.9056064778206,9.9056064778206,53143.2377390203,0.0,1.0
2000-12-13,20.0,20.0,19.75,20.0,35800,9.93541271596851,9.93541271596851,9.8112200570189,9.93541271596851,72065.4511763988,0.0,1.0
2000-12-14,19.88,20.0,19.75,20.0,40600,9.87580023967269,9.93541271596851,9.8112200570189,9.93541271596851,81727.8580380389,0.0,1.0
2000-12-15,19.94,19.94,19.75,19.75,60100,9.9056064778206,9.9056064778206,9.8112200570189,9.8112200570189,120981.385913452,0.0,1.0
2000-12-18,19.75,19.88,19.69,19.88,86100,9.8112200570189,9.87580023967269,9.78141381887099,9.87580023967269,173319.423080669,0.0,1.0
2000-12-19,20.19,20.31,20.0,20.0,41800,10.0297991367702,10.089411613066,9.93541271596851,9.93541271596851,84143.4597534489,0.0,1.0
2000-12-20,19.88,20.19,19.81,20.06,79200,9.87580023967269,10.0297991367702,9.8410262951668,9.96521895411641,159429.713217061,0.0,1.0
2000-12-21,19.63,20.0,19.56,20.0,38300,9.75160758072309,9.93541271596851,9.7168336362172,9.93541271596851,77097.9547501696,0.0,1.0
2000-12-22,20.31,20.38,19.5,19.5,33300,10.089411613066,10.1241855575719,9.68702739806929,9.68702739806929,67032.947602628,0.0,1.0
2000-12-26,20.06,20.25,20.06,20.25,148600,9.96521895411641,10.0596053749181,9.96521895411641,10.0596053749181,299132.01242494,0.0,1.0
2000-12-27,20.38,20.44,20.0,20.06,282500,10.1241855575719,10.1539917957198,9.93541271596851,9.96521895411641,568672.903836108,0.0,1.0
2000-12-28,21.5,21.56,20.44,20.44,43900,10.6805686696661,10.710374907814,10.1539917957198,10.1539917957198,88370.7627554168,0.0,1.0
2000-12-29,21.69,21.75,21.38,21.5,122000,10.7749550904678,10.8047613286158,10.6209561933703,10.6805686696661,245586.174400019,0.0,1.0
2001-01-02,21.63,21.94,21.25,21.75,60800,10.7451488523199,10.8991477494175,10.5563760107165,10.8047613286158,122390.486914108,0.0,1.0
2001-01-03,22.25,22.25,21.56,21.69,60000,11.053146646515,11.053146646515,10.710374907814,10.7749550904678,120780.0857705,0.0,1.0
2001-01-04,23.0,24.0,21.88,22.0,408100,11.4257246233638,11.9224952591622,10.8693415112695,10.9289539875654,821505.883382355,0.0,1.0
2001-01-05,21.63,23.13,21.63,23.13,24700,10.7451488523199,11.4903048060176,10.7451488523199,11.4903048060176,49721.1353088563,0.0,1.0
2001-01-08,22.19,22.31,21.5,21.69,18200,11.0233404083671,11.0829528846629,10.6805686696661,10.7749550904678,36636.6260170518,0.0,1.0
2001-01-09,21.81,22.44,21.81,22.38,12700,10.8345675667637,11.1475330673167,10.8345675667637,11.1177268291688,25565.1181547559,0.0,1.0
2001-01-10,21.25,21.69,21.25,21.69,59600,10.5563760107165,10.7749550904678,10.5563760107165,10.7749550904678,119974.885198698,0.0,1.0
2001-01-11,21.56,21.63,21.38,21.38,8600,10.710374907814,10.7451488523199,10.6209561933703,10.6209561933703,17311.8122937719,0.0,1.0
2001-01-12,21.31,21.69,21.31,21.69,19100,10.5861822488644,10.7749550904678,10.5861822488644,10.7749550904678,38448.3273036096,0.0,1.0
2001-01-16,20.94,21.31,19.94,21.31,62500,10.402377113619,10.5861822488644,9.9056064778206,10.5861822488644,125812.589344272,0.0,1.0
2001-01-17,20.88,21.25,20.88,21.06,25600,10.3725708754711,10.5563760107165,10.3725708754711,10.4619895899148,51532.8365954138,0.0,1.0
2001-01-18,21.38,21.5,20.88,20.88,15600,10.6209561933703,10.6805686696661,10.3725708754711,10.3725708754711,31402.8223003303,0.0,1.0
2001-01-19,20.94,21.25,20.88,21.25,47800,10.402377113619,10.5563760107165,10.3725708754711,10.5563760107165,96221.4683304992,0.0,1.0
2001-01-22,22.38,22.44,21.0,21.06,373700,11.1177268291688,11.1475330673167,10.4321833517669,10.4619895899148,752258.634207266,0.0,1.0
2001-01-23,22.31,22.94,22.25,22.38,74600,11.0829528846629,11.3959183852159,11.053146646515,11.1177268291688,150169.906641322,0.0,1.0
2001-01-24,21.81,22.63,21.81,22.38,38700,10.8345675667637,11.2419194881184,10.8345675667637,11.1177268291688,77903.1553219727,0.0,1.0
2001-01-25,20.94,21.75,20.5,21.75,96600,10.402377113619,10.8047613286158,10.1837980338677,10.8047613286158,194455.938090507,0.0,1.0
2001-01-26,21.5,22.0,21.0,21.0,35800,10.6805686696661,10.9289539875654,10.4321833517669,10.4321833517669,72065.4511763991,0.0,1.0
2001-01-29,22.55,22.6,21.6,21.6,27800,11.2021778372545,11.2270163690444,10.730245733246,10.730245733246,55961.439740332,0.0,1.0
2001-01-30,22.9,23.0,22.6,22.6,23500,11.3760475597839,11.4257246233638,11.2270163690444,11.2270163690444,47305.5335934463,0.0,1.0
2001-01-31,23.5,23.67,22.9,22.9,54900,11.674109941263,11.7585609493487,11.3760475597839,11.3760475597839,110513.778480008,0.0,1.0
2001-02-01,22.55,23.4,21.67,23.4,96500,11.2021778372545,11.6244328776832,10.7650196777519,11.6244328776832,194254.637947555,0.0,1.0
2001-02-02,22.41,22.8,22.4,22.65,36600,11.1326299482427,11.3263704962041,11.1276622418847,11.2518549008343,73675.8523200055,0.0,1.0
2001-02-05,22.2,22.64,22.19,22.52,67300,11.028308114725,11.2468871944763,11.0233404083671,11.1872747181805,135474.996205912,0.0,1.0
2001-02-06,22.0,22.25,21.86,22.25,41300,10.9289539875654,11.053146646515,10.8594060985536,11.053146646515,83136.9590386943,0.0,1.0
2001-02-07,23.75,23.75,22.0,22.0,42600,11.7983026002126,11.7983026002126,10.9289539875654,10.9289539875654,85753.8608970556,0.0,1.0
2001-02-08,22.81,23.75,22.81,23.55,12400,11.3313382025621,11.7983026002126,11.3313382025621,11.6989484730529,24961.2177259035,0.0,1.0
2001-02-09,22.8,23.89,22.75,22.75,22300,11.3263704962041,11.8678504892244,11.3015319644142,11.3015319644142,44889.9318780361,0.0,1.0
2001-02-12,23.5,23.54,22.55,22.55,39600,11.674109941263,11.6939807666949,11.2021778372545,11.2021778372545,79714.8566085305,0.0,1.0
2001-02-13,23.44,23.8,23.44,23.5,20600,11.6443037031151,11.8231411320025,11.6443037031151,11.674109941263,41467.8294478719,0.0,1.0
2001-02-14,23.0,23.5,22.92,23.5,26100,11.4257246233638,11.674109941263,11.3859829724999,11.674109941263,52539.3373101677,0.0,1.0
2001-02-15,23.3,23.3,23.0,23.0,99700,11.5747558141033,11.5747558141033,11.4257246233638,11.4257246233638,200696.242521982,0.0,1.0
2001-02-16,23.2,23.67,23.2,23.45,19500,11.5250787505235,11.7585609493487,11.5250787505235,11.6492714094731,39253.5278754126,0.0,1.0
2001-02-20,23.39,23.5,23.2,23.2,12500,11.6194651713252,11.674109941263,11.5250787505235,11.5250787505235,25162.5178688543,0.0,1.0
2001-02-21,23.3,23.6,23.24,23.49,35700,11.5747558141033,11.7237870048428,11.5449495759554,11.669142234905,71864.151033448,0.0,1.0
2001-02-22,22.3,23.5,22.1,22.7,79000,11.0779851783049,11.674109941263,10.9786310511452,11.2766934326243,159027.112931159,0.0,1.0
2001-02-23,19.65,22.15,19.35,22.15,170000,9.76154299343906,11.0034695829351,9.61251180269953,11.0034695829351,342210.243016419,0.0,1.0
2001-02-26,20.06,20.5,19.85,20.2,219500,9.96521895411641,10.1837980338677,9.86089712059874,10.0347668431282,441853.813777082,0.0,1.0
2001-02-27,20.42,20.5,20.1,20.25,311300,10.1440563830038,10.1837980338677,9.98508977954835,10.0596053749181,626647.345005951,0.0,1.0
2001-02-28,20.49,20.91,20.4,20.5,53300,10.1788303275097,10.3874739945451,10.1341209702879,10.1837980338677,107292.976192795,0.0,1.0
2001-03-01,20.51,20.6,20.45,20.5,105500,10.1887657402257,10.2334750974476,10.1589595020778,10.1837980338677,212371.650813131,0.0,1.0
2001-03-02,20.43,20.57,20.4,20.4,139200,10.1490240893618,10.2185719783736,10.1341209702879,10.1341209702879,280209.798987563,0.0,1.0
2001-03-05,20.6,20.8,20.45,20.5,193000,10.2334750974476,10.3328292246072,10.1589595020778,10.1837980338677,388509.275895109,0.0,1.0
2001-03-06,21.0,21.3,20.55,20.55,69700,10.4321833517669,10.5812145425065,10.2086365656576,10.2086365656576,140306.199636732,0.0,1.0
2001-03-07,20.75,21.3,20.75,21.1,46100,10.3079906928173,10.5812145425065,10.3079906928173,10.4818604153468,92799.365900335,0.0,1.0
2001-03-08,20.9,21.0,20.45,20.65,82600,10.3825062881871,10.4321833517669,10.1589595020778,10.2583136292375,166273.918077389,0.0,1.0
2001-03-09,20.9,21.0,20.74,21.0,17400,10.3825062881871,10.4321833517669,10.3030229864593,10.4321833517669,35026.2248734452,0.0,1.0
2001-03-12,20.85,21.0,20.78,20.9,28500,10.3576677563972,10.4321833517669,10.3228938118913,10.3825062881871,57370.5407409877,0.0,1.0
2001-03-13,20.57,20.95,20.57,20.9,19500,10.2185719783736,10.407344819977,10.2185719783736,10.3825062881871,39253.5278754128,0.0,1.0
2001-03-14,20.47,20.6,20.45,20.45,64300,10.1688949147938,10.2334750974476,10.1589595020778,10.1589595020778,129435.991917386,0.0,1.0
2001-03-15,20.32,20.47,20.32,20.45,13800,10.094379319424,10.1688949147938,10.094379319424,10.1589595020778,27779.4197272152,0.0,1.0
2001-03-16,19.85,20.42,19.78,20.42,62800,9.86089712059874,10.1440563830038,9.82612317609285,10.1440563830038,126416.489773124,0.0,1.0
2001-03-19,19.79,20.0,19.64,20.0,50300,9.83109088245084,9.93541271596851,9.75657528708107,9.93541271596851,101253.97190427,0.0,1.0
2001-03-20,19.5,20.0,19.45,19.7,23800,9.68702739806929,9.93541271596851,9.66218886627937,9.78638152522898,47909.4340222987,0.0,1.0
2001-03-21,19.05,19.6,19.02,19.6,34700,9.46348061196,9.73670446164914,9.44857749288605,9.73670446164914,69851.1496039396,0.0,1.0
2001-03-22,19.0,19.15,18.9,19.0,86800,9.43864208017008,9.51315767553984,9.38896501659024,9.43864208017008,174728.524081324,0.0,1.0
2001-03-23,19.08,19.4,18.9,18.9,40600,9.47838373103395,9.63735033448945,9.38896501659024,9.38896501659024,81727.8580380389,0.0,1.0
2001-03-26,19.6,20.0,19.0,19.1,28300,9.73670446164914,9.93541271596851,9.43864208017008,9.48831914374992,56967.9404550862,0.0,1.0
2001-03-27,19.97,20.0,19.6,19.6,42700,9.92050959689455,9.93541271596851,9.73670446164914,9.73670446164914,85955.1610400064,0.0,1.0
2001-03-28,19.94,20.0,19.7,19.87,49000,9.9056064778206,9.93541271596851,9.78638152522898,9.87083253331471,98637.070045909,0.0,1.0
2001-03-29,19.85,19.95,19.69,19.84,54100,9.86089712059874,9.91057418417858,9.78141381887099,9.85592941424076,108903.377336402,0.0,1.0
2001-03-30,20.0,20.2,19.9,19.9,93700,9.93541271596851,10.0347668431282,9.88573565238866,9.88573565238866,188618.233944932,0.0,1.0
2001-04-02,19.87,20.0,19.8,19.9,37700,9.87083253331471,9.93541271596851,9.83605858880882,9.88573565238866,75890.1538924647,0.0,1.0
2001-04-03,19.2,19.75,19.1,19.75,38600,9.53799620732977,9.8112200570189,9.48831914374992,9.8112200570189,77701.8551790221,0.0,1.0
2001-04-04,19.25,19.4,19.15,19.15,29800,9.56283473911969,9.63735033448945,9.51315767553984,9.51315767553984,59987.4425993487,0.0,1.0
2001-04-05,19.75,19.75,19.25,19.25,18500,9.8112200570189,9.8112200570189,9.56283473911969,9.56283473911969,37240.5264459044,0.0,1.0
2001-04-06,19.76,19.88,19.72,19.75,25200,9.81618776337688,9.87580023967269,9.79631693794495,9.8112200570189,50727.6360236104,0.0,1.0
2001-04-09,19.43,19.91,19.42,19.87,19900,9.6522534535634,9.89070335874665,9.64728574720542,9.87083253331471,40058.7284472161,0.0,1.0
2001-04-10,19.65,20.2,19.43,19.43,54900,9.76154299343906,10.0347668431282,9.6522534535634,9.6522534535634,110513.778480008,0.0,1.0
2001-04-11,19.85,19.85,19.31,19.66,16300,9.86089712059874,9.86089712059874,9.59264097726759,9.76651069979704,32811.9233009861,0.0,1.0
2001-04-12,19.8,19.85,19.35,19.85,12000,9.83605858880882,9.86089712059874,9.61251180269953,9.86089712059874,24156.0171541002,0.0,1.0
2001-04-16,19.6,19.8,19.6,19.8,19900,9.73670446164914,9.83605858880882,9.73670446164914,9.83605858880882,40058.7284472161,0.0,1.0
2001-04-17,20.2,20.5,19.55,19.55,19300,10.0347668431282,10.1837980338677,9.71186592985921,9.71186592985921,38850.927589511,0.0,1.0
2001-04-18,20.54,21.07,20.14,20.15,80200,10.2036688592997,10.4669572962728,10.0049606049803,10.0099283113383,161442.714646569,0.0,1.0
2001-04-19,20.98,21.2,20.65,20.65,134100,10.422247939051,10.5315374789266,10.2583136292375,10.2583136292375,269943.491697068,0.0,1.0
2001-04-20,20.85,21.0,20.7,20.98,24800,10.3576677563972,10.4321833517669,10.2831521610274,10.422247939051,49922.4354518068,0.0,1.0
2001-04-23,20.5,21.35,20.5,20.95,25700,10.1837980338677,10.6060530742964,10.1837980338677,10.407344819977,51734.1367383646,0.0,1.0
2001-04-24,21.1,21.14,20.51,20.51,25400,10.4818604153468,10.5017312407787,10.1887657402257,10.1887657402257,51130.2363095119,0.0,1.0
2001-04-25,21.0,21.23,20.99,21.1,29900,10.4321833517669,10.5464405980006,10.4272156454089,10.4818604153468,60188.7427422997,0.0,1.0
2001-04-26,20.94,21.1,20.93,20.99,30200,10.402377113619,10.4818604153468,10.397409407261,10.4272156454089,60792.6431711522,0.0,1.0
2001-04-27,21.52,21.55,21.14,21.14,79900,10.6905040823821,10.7054072014561,10.5017312407787,10.5017312407787,160838.814217717,0.0,1.0
2001-04-30,20.7,22.09,20.7,21.45,55600,10.2831521610274,10.9736633447872,10.2831521610274,10.6557301378762,111922.879480664,0.0,1.0
2001-05-01,20.65,21.3,20.45,20.7,167100,10.2583136292375,10.5812145425065,10.1589595020778,10.2831521610274,336372.538870844,0.0,1.0
2001-05-02,20.3,20.75,20.1,20.65,76000,10.084443906708,10.3079906928173,9.98508977954835,10.2583136292375,152988.108642635,0.0,1.0
2001-05-03,20.05,20.41,20.0,20.26,47500,9.96025124775843,10.1390886766459,9.93541271596851,10.0645730812761,95617.5679016464,0.0,1.0
2001-05-04,20.08,20.2,20.0,20.1,79400,9.97515436683238,10.0347668431282,9.93541271596851,9.98508977954835,159832.313502963,0.0,1.0
2001-05-07,19.96,20.08,19.95,20.08,27700,9.91554189053657,9.97515436683238,9.91057418417858,9.97515436683238,55760.1395973812,0.0,1.0
2001-05-08,19.98,20.06,19.91,19.97,73900,9.92547730325254,9.96521895411641,9.89070335874665,9.92050959689455,148760.805640667,0.0,1.0
2001-05-09,19.98,20.0,19.97,19.99,43600,9.92547730325254,9.93541271596851,9.92050959689455,9.93044500961052,87766.8623265639,0.0,1.0
2001-05-10,20.0,20.1,19.97,20.0,43600,9.93541271596851,9.98508977954835,9.92050959689455,9.93541271596851,87766.8623265638,0.0,1.0
2001-05-11,19.99,20.0,19.93,20.0,54000,9.93044500961052,9.93541271596851,9.90063877146262,9.93541271596851,108702.077193451,0.0,1.0
2001-05-14,20.0,20.1,19.93,19.99,42800,9.93541271596851,9.98508977954835,9.90063877146262,9.93044500961052,86156.4611829572,0.0,1.0
2001-05-15,20.85,20.85,20.0,20.0,9200,10.3576677563972,10.3576677563972,9.93541271596851,9.93541271596851,18519.6131514767,0.0,1.0
2001-05-16,21.21,21.25,20.8,20.8,70300,10.5365051852846,10.5563760107165,10.3328292246072,10.3328292246072,141514.000494437,0.0,1.0
2001-05-17,21.51,21.85,21.4,21.4,42200,10.6855363760241,10.8544383921956,10.6308916060863,10.6308916060863,84948.6603252524,0.0,1.0
2001-05-18,21.76,22.2,21.43,21.5,20000,10.8097290349737,11.028308114725,10.6457947251603,10.6805686696661,40260.0285901671,0.0,1.0
2001-05-21,22.9,23.22,22.4,22.85,211500,11.3760475597839,11.5350141632394,11.1276622418847,11.351209027994,425749.802341017,0.0,1.0
2001-05-22,23.32,25.19,23.0,23.15,124800,11.5846912268193,12.5136523157623,11.4257246233638,11.5002402187335,251222.578402641,0.0,1.0
2001-05-23,24.0,24.2,23.1,23.45,86900,11.9224952591622,12.0218493863219,11.4754016869436,11.6492714094731,174929.824224275,0.0,1.0
2001-05-24,24.68,24.73,24.1,24.1,99600,12.2602992915051,12.2851378232951,11.9721723227421,11.9721723227421,200494.942379032,0.0,1.0
2001-05-25,24.51,24.65,24.5,24.5,31000,12.1758482834194,12.2453961724312,12.1708805770614,12.1708805770614,62403.0443147588,0.0,1.0
2001-05-29,24.65,24.8,24.5,24.55,59900,12.2453961724312,12.3199117678009,12.1708805770614,12.1957191088513,120578.78562755,0.0,1.0
2001-05-30,26.4,26.5,24.4,24.4,169700,13.1147447850784,13.1644218486583,12.1212035134816,12.1212035134816,341606.342587567,0.0,1.0
2001-05-31,25.5,27.4,25.5,26.4,78200,12.6676512128598,13.6115154208769,12.6676512128598,13.1147447850784,157416.711787553,0.0,1.0
2001-06-01,25.35,25.5,24.9,25.5,56000,12.5931356174901,12.6676512128598,12.3695888313808,12.6676512128598,112728.080052467,0.0,1.0
2001-06-04,25.85,25.85,25.4,25.55,54300,12.8415209353893,12.8415209353893,12.61797414928,12.6924897446498,109305.977622303,0.0,1.0
2001-06-05,25.74,26.0,25.5,25.85,64800,12.7868761654515,12.9160365307591,12.6676512128598,12.8415209353893,130442.49263214,0.0,1.0
2001-06-06,25.45,25.75,25.1,25.75,42100,12.6428126810699,12.7918438718095,12.4689429585405,12.7918438718095,84747.3601823015,0.0,1.0
2001-06-07,24.79,25.2,24.76,25.2,61000,12.314944061443,12.5186200221203,12.300040942369,12.5186200221203,122793.087200009,0.0,1.0
2001-06-08,24.4,25.05,24.4,24.7,72100,12.1212035134816,12.4441044267506,12.1212035134816,12.2702347042211,145137.403067551,0.0,1.0
2001-06-11,24.18,24.54,24.0,24.45,58400,12.0119139736059,12.1907514024934,11.9224952591622,12.1460420452715,117559.283483288,0.0,1.0
2001-06-12,23.4,24.15,23.22,24.15,179900,11.6244328776832,11.997010854532,11.5350141632394,11.997010854532,362138.95716855,0.0,1.0
2001-06-13,24.08,24.25,23.5,23.5,30000,11.9622369100261,12.0466879181118,11.674109941263,11.674109941263,60390.0428852503,0.0,1.0
2001-06-14,24.55,24.55,23.8,24.0,48400,12.1957191088513,12.1957191088513,11.8231411320025,11.9224952591622,97429.2691882043,0.0,1.0
2001-06-15,25.39,25.39,24.51,24.52,64300,12.613006442922,12.613006442922,12.1758482834194,12.1808159897774,129435.991917387,0.0,1.0
2001-06-18,25.77,25.78,25.15,25.55,41500,12.8017792845254,12.8067469908834,12.4937814903304,12.6924897446498,83539.5593245965,0.0,1.0
2001-06-19,25.94,26.0,25.5,25.77,54100,12.8862302926112,12.9160365307591,12.6676512128598,12.8017792845254,108903.377336401,0.0,1.0
2001-06-20,25.9,26.0,25.83,25.96,25000,12.8663594671792,12.9160365307591,12.8315855226733,12.8961657053271,50325.0357377087,0.0,1.0
2001-06-21,26.0,26.0,25.86,25.9,28300,12.9160365307591,12.9160365307591,12.8464886417473,12.8663594671792,56967.940455086,0.0,1.0
2001-06-22,25.68,26.01,25.62,26.0,45900,12.7570699273036,12.921004237117,12.7272636891557,12.9160365307591,92396.7656144328,0.0,1.0
2001-06-25,25.52,25.68,25.48,25.68,33900,12.6775866255758,12.7570699273036,12.6577158001439,12.7570699273036,68240.748460333,0.0,1.0
2001-06-26,25.72,25.73,25.5,25.53,24400,12.7769407527355,12.7819084590935,12.6676512128598,12.6825543319338,49117.2348800036,0.0,1.0
2001-06-27,25.9,25.95,25.7,25.72,24900,12.8663594671792,12.8911979989691,12.7670053400195,12.7769407527355,50123.7355947579,0.0,1.0
2001-06-28,26.6,26.6,25.95,25.95,32900,13.2140989122381,13.2140989122381,12.8911979989691,12.8911979989691,66227.7470308247,0.0,1.0
2001-06-29,26.85,26.85,26.61,26.7,81800,13.3382915711877,13.3382915711877,13.2190666185961,13.263775975818,164663.516933783,0.0,1.0
2001-07-02,26.78,26.85,26.6,26.85,78800,13.3035176266818,13.3382915711877,13.2140989122381,13.3382915711877,158624.512645258,0.0,1.0
2001-07-03,26.91,26.93,26.6,26.7,23100,13.3680978093356,13.3780332220516,13.2140989122381,13.263775975818,46500.3330216429,0.0,1.0
2001-07-05,26.8,26.85,26.7,26.81,19100,13.3134530393978,13.3382915711877,13.263775975818,13.3184207457558,38448.3273036094,0.0,1.0
2001-07-06,26.62,26.8,26.6,26.8,19300,13.2240343249541,13.3134530393978,13.2140989122381,13.3134530393978,38850.927589511,0.0,1.0
2001-07-09,26.76,27.0,26.6,26.6,45000,13.2935822139659,13.4128071665575,13.2140989122381,13.2140989122381,90585.0643278753,0.0,1.0
2001-07-10,26.8,27.0,26.7,26.7,34900,13.3134530393978,13.4128071665575,13.263775975818,13.263775975818,70253.7498898413,0.0,1.0
2001-07-11,26.7,26.74,26.63,26.7,30200,13.263775975818,13.2836468012499,13.2290020313121,13.263775975818,60792.6431711518,0.0,1.0
2001-07-12,27.3,27.3,26.65,26.65,80900,13.561838357297,13.561838357297,13.238937444028,13.238937444028,162851.815647225,0.0,1.0
2001-07-13,27.26,27.8,27.19,27.3,64800,13.5419675318651,13.8102236751962,13.5071935873592,13.561838357297,130442.492632141,0.0,1.0
2001-07-16,27.8,27.85,27.2,27.3,82300,13.8102236751962,13.8350622069861,13.5121612937172,13.561838357297,165670.017648537,0.0,1.0
2001-07-17,28.4,28.4,27.69,27.75,94400,14.1082860566753,14.1082860566753,13.7555789052584,13.7853851434063,190027.334945588,0.0,1.0
2001-07-18,28.22,28.55,28.1,28.48,44500,14.0188673422316,14.182801652045,13.9592548659358,14.1480277075392,89578.5636131212,0.0,1.0
2001-07-19,28.5,28.7,28.2,28.22,86300,14.1579631202551,14.2573172474148,14.0089319295156,14.0188673422316,173722.023366571,0.0,1.0
2001-07-20,28.2,28.6,28.2,28.5,29400,14.0089319295156,14.207640183835,14.0089319295156,14.1579631202551,59182.2420275453,0.0,1.0
2001-07-23,28.1,28.25,28.1,28.25,32600,13.9592548659358,14.0337704613055,13.9592548659358,14.0337704613055,65623.8466019719,0.0,1.0
2001-07-24,27.78,28.25,27.4,28.15,31800,13.8002882624803,14.0337704613055,13.6115154208769,13.9840933977257,64013.4454583652,0.0,1.0
2001-07-25,27.29,27.8,27.0,27.68,45700,13.556870650939,13.8102236751962,13.4128071665575,13.7506111989004,91994.1653285316,0.0,1.0
2001-07-26,27.72,27.72,27.3,27.35,106000,13.7704820243323,13.7704820243323,13.561838357297,13.5866768890869,213378.151527885,0.0,1.0
2001-07-27,28.0,28.15,27.35,27.77,42200,13.9095778023559,13.9840933977257,13.5866768890869,13.7953205561223,84948.6603252522,0.0,1.0
2001-07-30,27.83,28.08,27.47,28.05,45800,13.8251267942702,13.9493194532198,13.6462893653827,13.9344163341458,92195.4654714821,0.0,1.0
2001-07-31,28.3,29.15,28.2,28.2,142200,14.0586089930954,14.4808640335241,14.0089319295156,14.0089319295156,286248.803276088,0.0,1.0
2001-08-01,28.34,28.55,28.25,28.25,26100,14.0784798185274,14.182801652045,14.0337704613055,14.0337704613055,52539.3373101677,0.0,1.0
2001-08-02,28.12,28.49,28.09,28.14,57200,13.9691902786517,14.1529954138971,13.9542871595778,13.9791256913677,115143.681767878,0.0,1.0
2001-08-03,27.99,28.12,27.91,28.12,84100,13.9046100959979,13.9691902786517,13.8648684451341,13.9691902786517,169293.420221652,0.0,1.0
2001-08-06,27.5,27.99,27.35,27.99,123100,13.6611924844567,13.9046100959979,13.5866768890869,13.9046100959979,247800.475972477,0.0,1.0
2001-08-07,27.68,27.75,27.45,27.5,56800,13.7506111989004,13.7853851434063,13.6363539526668,13.6611924844567,114338.481196074,0.0,1.0
2001-08-08,27.5,27.6,27.4,27.6,58200,13.6611924844567,13.7108695480365,13.6115154208769,13.7108695480365,117156.683197386,0.0,1.0
2001-08-09,27.51,27.54,27.25,27.45,104700,13.6661601908147,13.6810633098886,13.5369998255071,13.6363539526668,210761.249669524,0.0,1.0
2001-08-10,27.74,28.0,27.45,27.5,138300,13.7804174370483,13.9095778023559,13.6363539526668,13.6611924844567,278398.097701005,0.0,1.0
2001-08-13,27.5,27.75,27.5,27.75,82800,13.6611924844567,13.7853851434063,13.6611924844567,13.7853851434063,166676.518363291,0.0,1.0
2001-08-14,27.45,27.55,27.4,27.49,104000,13.6363539526668,13.6860310162466,13.6115154208769,13.6562247780987,209352.148668868,0.0,1.0
2001-08-15,27.45,27.5,26.95,27.45,140300,13.6363539526668,13.6611924844567,13.3879686347676,13.6363539526668,282424.10056002,0.0,1.0
2001-08-16,28.3,28.3,27.45,27.45,79200,14.0586089930954,14.0586089930954,13.6363539526668,13.6363539526668,159429.713217061,0.0,1.0
2001-08-17,28.02,29.05,27.93,28.5,147700,13.9195132150719,14.4311869699443,13.87480385785,14.1579631202551,297320.311138382,0.0,1.0
2001-08-20,27.77,28.0,27.2,28.0,49800,13.7953205561223,13.9095778023559,13.5121612937172,13.9095778023559,100247.471189515,0.0,1.0
2001-08-21,27.76,27.98,27.74,27.8,38000,13.7903528497643,13.8996423896399,13.7804174370483,13.8102236751962,76494.0543213171,0.0,1.0
2001-08-22,27.48,27.85,27.4,27.75,52000,13.6512570717407,13.8350622069861,13.6115154208769,13.7853851434063,104676.074334434,0.0,1.0
2001-08-23,27.31,27.49,27.18,27.48,35800,13.566806063655,13.6562247780987,13.5022258810012,13.6512570717407,72065.4511763988,0.0,1.0
2001-08-24,27.65,27.65,27.3,27.3,41400,13.7357080798265,13.7357080798265,13.561838357297,13.561838357297,83338.2591816453,0.0,1.0
2001-08-27,27.2,27.65,27.2,27.65,39900,13.5121612937172,13.7357080798265,13.5121612937172,13.7357080798265,80318.7570373828,0.0,1.0
2001-08-28,27.06,27.4,27.05,27.21,33900,13.4426134047054,13.6115154208769,13.4376456983474,13.5171290000752,68240.7484603329,0.0,1.0
2001-08-29,27.11,27.11,27.0,27.06,36300,13.4674519364953,13.4674519364953,13.4128071665575,13.4426134047054,73071.951891153,0.0,1.0
2001-08-30,27.0,27.0,26.8,27.0,19900,13.4128071665575,13.4128071665575,13.3134530393978,13.4128071665575,40058.728447216,0.0,1.0
2001-08-31,26.9,27.35,26.85,27.0,34900,13.3631301029776,13.5866768890869,13.3382915711877,13.4128071665575,70253.7498898415,0.0,1.0
2001-09-04,26.58,27.0,26.58,26.95,38400,13.2041634995221,13.4128071665575,13.2041634995221,13.3879686347676,77299.2548931207,0.0,1.0
2001-09-05,26.74,26.8,26.64,26.65,25500,13.2836468012499,13.3134530393978,13.2339697376701,13.238937444028,51331.5364524628,0.0,1.0
2001-09-06,26.2,26.77,26.0,26.7,33500,13.0153906579187,13.2985499203238,12.9160365307591,13.263775975818,67435.5478885298,0.0,1.0
2001-09-07,25.88,26.15,25.85,26.15,39800,12.8564240544632,12.9905521261288,12.8415209353893,12.9905521261288,80117.4568944324,0.0,1.0
2001-09-10,25.34,25.8,25.24,25.8,42900,12.5881679111321,12.8166824035994,12.5384908475523,12.8166824035994,86357.761325908,0.0,1.0
2001-09-17,23.69,25.4,23.4,25.4,91900,11.7684963620647,12.61797414928,11.6244328776832,12.61797414928,184994.831371817,0.0,1.0
2001-09-18,24.15,24.45,23.7,23.7,36100,11.997010854532,12.1460420452715,11.7734640684227,11.7734640684227,72669.3516052511,0.0,1.0
2001-09-19,22.69,24.06,21.95,24.06,95700,11.2717257262663,11.9523014973101,10.9041154557754,11.9523014973101,192644.236803948,0.0,1.0
2001-09-20,22.08,22.7,22.0,22.7,49600,10.9686956384292,11.2766934326243,10.9289539875654,11.2766934326243,99844.8709036142,0.0,1.0
2001-09-21,22.65,22.9,21.03,22.9,104500,11.2518549008343,11.3760475597839,10.4470864708409,11.3760475597839,210358.649383623,0.0,1.0
2001-09-24,23.65,23.95,23.1,23.95,68900,11.7486255366328,11.8976567273723,11.4754016869436,11.8976567273723,138695.798493125,0.0,1.0
2001-09-25,24.4,24.69,23.5,23.6,80300,12.1212035134816,12.2652669978631,11.674109941263,11.7237870048428,161644.01478952,0.0,1.0
2001-09-26,24.9,25.08,24.53,25.08,89600,12.3695888313808,12.4590075458245,12.1857836961354,12.4590075458245,180364.928083948,0.0,1.0
2001-09-27,24.51,24.95,24.51,24.9,24400,12.1758482834194,12.3944273631707,12.1758482834194,12.3695888313808,49117.2348800037,0.0,1.0
2001-09-28,26.2,26.2,24.52,24.52,53500,13.0153906579187,13.0153906579187,12.1808159897774,12.1808159897774,107695.576478697,0.0,1.0
2001-10-01,26.19,26.19,25.66,26.05,61300,13.0104229515608,13.0104229515608,12.7471345145876,12.940875062549,123396.987628861,0.0,1.0
2001-10-02,25.4,26.15,25.1,26.15,75900,12.61797414928,12.9905521261288,12.4689429585405,12.9905521261288,152786.808499683,0.0,1.0
2001-10-03,26.3,26.5,25.4,26.5,84200,13.0650677214986,13.1644218486583,12.61797414928,13.1644218486583,169494.720364603,0.0,1.0
2001-10-04,25.93,26.28,25.93,26.28,16400,12.8812625862532,13.0551323087826,12.8812625862532,13.0551323087826,33013.2234439368,0.0,1.0
2001-10-05,25.25,25.93,24.8,25.93,51000,12.5434585539102,12.8812625862532,12.3199117678009,12.8812625862532,102663.072904926,0.0,1.0
2001-10-08,25.08,25.24,24.5,25.24,46900,12.4590075458245,12.5384908475523,12.1708805770614,12.5384908475523,94409.7670439415,0.0,1.0
2001-10-09,24.9,25.1,24.4,25.1,43400,12.3695888313808,12.4689429585405,12.1212035134816,12.4689429585405,87364.2620406622,0.0,1.0
2001-10-10,25.3,25.35,24.8,24.91,45400,12.5682970857002,12.5931356174901,12.3199117678009,12.3745565377388,91390.2648996786,0.0,1.0
2001-10-11,25.3,25.38,24.7,25.25,34400,12.5682970857002,12.608038736564,12.2702347042211,12.5434585539102,69247.2491750869,0.0,1.0
2001-10-12,25.77,25.85,25.0,25.3,19500,12.8017792845254,12.8415209353893,12.4192658949606,12.5682970857002,39253.5278754128,0.0,1.0
2001-10-15,25.65,25.7,25.0,25.65,41300,12.7421668082296,12.7670053400195,12.4192658949606,12.7421668082296,83136.9590386947,0.0,1.0
2001-10-16,25.59,26.1,25.3,25.65,35200,12.7123605700817,12.9657135943389,12.5682970857002,12.7421668082296,70857.6503186938,0.0,1.0
2001-10-17,25.35,25.75,25.35,25.65,32800,12.5931356174901,12.7918438718095,12.5931356174901,12.7421668082296,66026.4468878737,0.0,1.0
2001-10-18,25.2,25.25,25.0,25.25,36500,12.5186200221203,12.5434585539102,12.4192658949606,12.5434585539102,73474.5521770547,0.0,1.0
2001-10-19,25.5,25.65,25.1,25.1,26100,12.6676512128598,12.7421668082296,12.4689429585405,12.4689429585405,52539.337310168,0.0,1.0
2001-10-22,25.75,25.81,25.4,25.51,12400,12.7918438718095,12.8216501099574,12.61797414928,12.6726189192178,24961.2177259034,0.0,1.0
2001-10-23,25.55,26.0,25.45,26.0,16400,12.6924897446498,12.9160365307591,12.6428126810699,12.9160365307591,33013.2234439368,0.0,1.0
2001-10-24,25.64,25.65,25.45,25.65,21200,12.7371991018716,12.7421668082296,12.6428126810699,12.7421668082296,42675.630305577,0.0,1.0
2001-10-25,26.15,26.2,25.6,25.85,30900,12.9905521261288,13.0153906579187,12.7173282764397,12.8415209353893,62201.744171808,0.0,1.0
2001-10-26,25.98,26.21,25.64,26.01,18300,12.9061011180431,13.0203583642767,12.7371991018716,12.921004237117,36837.9261600027,0.0,1.0
2001-10-29,25.5,25.95,25.4,25.88,28200,12.6676512128598,12.8911979989691,12.61797414928,12.8564240544632,56766.6403121356,0.0,1.0
2001-10-30,25.5,25.55,25.15,25.55,23400,12.6676512128598,12.6924897446498,12.4937814903304,12.6924897446498,47104.2334504955,0.0,1.0
2001-10-31,25.56,25.69,25.48,25.5,31100,12.6974574510078,12.7620376336615,12.6577158001439,12.6676512128598,62604.3444577093,0.0,1.0
2001-11-01,26.98,27.5,25.55,25.55,43700,13.4028717538415,13.6611924844567,12.6924897446498,12.6924897446498,87968.1624695148,0.0,1.0
2001-11-02,26.0,26.85,26.0,26.85,32400,12.9160365307591,13.3382915711877,12.9160365307591,13.3382915711877,65221.2463160702,0.0,1.0
2001-11-05,26.05,26.2,26.0,26.05,29200,12.940875062549,13.0153906579187,12.9160365307591,12.940875062549,58779.6417416436,0.0,1.0
2001-11-06,26.4,26.4,26.03,26.05,14400,13.1147447850784,13.1147447850784,12.930939649833,12.940875062549,28987.2205849202,0.0,1.0
2001-11-07,26.68,26.68,26.15,26.68,22800,13.253840563102,13.253840563102,12.9905521261288,13.253840563102,45896.4325927902,0.0,1.0
2001-11-08,27.0,27.1,26.65,26.65,32200,13.4128071665575,13.4624842301373,13.238937444028,13.238937444028,64818.6460301687,0.0,1.0
2001-11-09,27.01,27.1,27.0,27.01,16100,13.4177748729155,13.4624842301373,13.4128071665575,13.4177748729155,32409.3230150843,0.0,1.0
2001-11-12,26.76,27.25,26.45,27.01,27500,13.2935822139659,13.5369998255071,13.1395833168684,13.4177748729155,55357.5393114793,0.0,1.0
2001-11-13,26.96,27.1,26.7,26.9,63500,13.3929363411255,13.4624842301373,13.263775975818,13.3631301029776,127825.59077378,0.0,1.0
2001-11-14,27.55,27.6,26.9,26.9,34500,13.6860310162466,13.7108695480365,13.3631301029776,13.3631301029776,69448.549318038,0.0,1.0
2001-11-15,27.9,28.3,27.64,27.7,25500,13.8599007387761,14.0586089930954,13.7307403734685,13.7605466116164,51331.5364524627,0.0,1.0
2001-11-16,26.96,28.0,26.95,27.91,20100,13.3929363411255,13.9095778023559,13.3879686347676,13.8648684451341,40461.3287331179,0.0,1.0
2001-11-19,27.7,27.7,26.62,26.88,22500,13.7605466116164,13.7605466116164,13.2240343249541,13.3531946902617,45292.5321639377,0.0,1.0
2001-11-20,27.3,27.83,27.3,27.75,23100,13.561838357297,13.8251267942702,13.561838357297,13.7853851434063,46500.3330216428,0.0,1.0
2001-11-21,27.3,27.36,26.75,27.36,16100,13.561838357297,13.5916445954449,13.2886145076079,13.5916445954449,32409.3230150844,0.0,1.0
2001-11-23,27.85,27.85,27.39,27.85,8800,13.8350622069861,13.8350622069861,13.6065477145189,13.8350622069861,17714.4125796735,0.0,1.0
2001-11-26,28.09,28.1,27.8,27.95,27900,13.9542871595778,13.9592548659358,13.8102236751962,13.884739270566,56162.7398832827,0.0,1.0
2001-11-27,28.28,28.31,28.05,28.1,75600,14.0486735803795,14.0635766994534,13.9344163341458,13.9592548659358,152182.908070831,0.0,1.0
2001-11-28,28.23,28.25,28.2,28.25,95100,14.0238350485895,14.0337704613055,14.0089319295156,14.0337704613055,191436.435946244,0.0,1.0
2001-11-29,28.35,28.35,27.99,28.2,29500,14.0834475248854,14.0834475248854,13.9046100959979,14.0089319295156,59383.542170496,0.0,1.0
2001-11-30,28.3,28.4,27.9,28.4,36800,14.0586089930954,14.1082860566753,13.8599007387761,14.1082860566753,74078.4526059073,0.0,1.0
2001-12-03,27.96,28.2,27.7,28.2,24800,13.889706976924,14.0089319295156,13.7605466116164,14.0089319295156,49922.4354518069,0.0,1.0
2001-12-04,28.67,28.8,27.69,27.96,37200,14.2424141283409,14.3069943109947,13.7555789052584,13.889706976924,74883.6531777102,0.0,1.0
2001-12-05,28.7,28.78,28.3,28.6,75300,14.2573172474148,14.2970588982787,14.0586089930954,14.207640183835,151579.007641979,0.0,1.0
2001-12-06,28.8,28.8,28.68,28.8,82400,14.3069943109947,14.3069943109947,14.2473818346988,14.3069943109947,165871.317791487,0.0,1.0
2001-12-07,28.79,28.95,28.55,28.95,25300,14.3020266046367,14.3815099063644,14.182801652045,14.3815099063644,50928.936166561,0.0,1.0
2001-12-10,28.8,28.8,28.71,28.74,21200,14.3069943109947,14.3069943109947,14.2622849537728,14.2771880728467,42675.6303055768,0.0,1.0
2001-12-11,28.7,28.83,28.56,28.78,24100,14.2573172474148,14.3218974300686,14.187769358403,14.2970588982787,48513.3344511512,0.0,1.0
2001-12-12,28.2,28.76,28.1,28.76,33800,14.0089319295156,14.2871234855627,13.9592548659358,14.2871234855627,68039.4483173821,0.0,1.0
2001-12-13,28.5,28.52,28.08,28.21,28200,14.1579631202551,14.1678985329711,13.9493194532198,14.0138996358736,56766.6403121354,0.0,1.0
2001-12-14,28.9,28.99,28.6,28.6,19100,14.3566713745745,14.4013807317963,14.207640183835,14.207640183835,38448.3273036094,0.0,1.0
2001-12-17,29.0,29.0,28.61,28.8,35600,14.4063484381543,14.4063484381543,14.2126078901929,14.3069943109947,71662.8508904973,0.0,1.0
2001-12-18,29.0,29.4,29.0,29.05,20800,14.4063484381543,14.6050566924737,14.4063484381543,14.4311869699443,41870.4297337737,0.0,1.0
2001-12-19,29.2,29.27,29.03,29.05,46400,14.505702565314,14.5404765098199,14.4212515572283,14.4311869699443,93403.2663291874,0.0,1.0
2001-12-20,29.6,29.7,29.14,29.15,34700,14.7044108196334,14.7540878832132,14.4758963271661,14.4808640335241,69851.1496039396,0.0,1.0
2001-12-21,30.4,30.4,29.22,29.7,68700,15.1018273282721,15.1018273282721,14.51563797803,14.7540878832132,138293.198207224,0.0,1.0
2001-12-24,30.34,30.4,30.23,30.4,12000,15.0720210901242,15.1018273282721,15.0173763201864,15.1018273282721,24156.0171541002,0.0,1.0
2001-12-26,30.73,30.73,30.33,30.34,15400,15.2657616380856,15.2657616380856,15.0670533837662,15.0720210901242,31000.2220144285,0.0,1.0
2001-12-27,30.75,30.85,30.6,30.8,22500,15.2756970508016,15.3253741143814,15.2011814554318,15.3005355825915,45292.5321639377,0.0,1.0
2001-12-28,30.5,31.03,30.5,30.7,26100,15.151504391852,15.4147928288251,15.151504391852,15.2508585190117,52539.3373101677,0.0,1.0
2001-12-31,29.3,30.5,29.3,30.5,82700,14.5553796288939,15.151504391852,14.5553796288939,15.151504391852,166475.21822034,0.0,1.0
2002-01-02,29.69,29.7,29.15,29.31,35800,14.7491201768552,14.7540878832132,14.4808640335241,14.5603473352518,72065.451176399,0.0,1.0
2002-01-03,29.83,29.83,29.19,29.83,30300,14.818668065867,14.818668065867,14.500734858956,14.818668065867,60993.943314103,0.0,1.0
2002-01-04,29.9,30.15,29.86,30.15,31400,14.8534420103729,14.9776346693225,14.833571184941,14.9776346693225,63208.2448865621,0.0,1.0
2002-01-07,29.6,30.05,29.58,30.05,32200,14.7044108196334,14.9279576057427,14.6944754069174,14.9279576057427,64818.6460301687,0.0,1.0
2002-01-08,29.95,29.95,29.48,29.55,24600,14.8782805421628,14.8782805421628,14.6447983433376,14.6795722878435,49519.8351659054,0.0,1.0
2002-01-09,30.0,30.35,30.0,30.05,34500,14.9031190739528,15.0769887964822,14.9031190739528,14.9279576057427,69448.5493180378,0.0,1.0
2002-01-10,29.8,30.1,29.8,30.04,37700,14.8037649467931,14.9527961375326,14.8037649467931,14.9229898993847,75890.1538924645,0.0,1.0
2002-01-11,29.34,29.95,29.15,29.81,32300,14.5752504543258,14.8782805421628,14.4808640335241,14.8087326531511,65019.9461731196,0.0,1.0
2002-01-14,29.0,29.49,29.0,29.39,17600,14.4063484381543,14.6497660496956,14.4063484381543,14.6000889861157,35428.825159347,0.0,1.0
2002-01-15,29.24,29.24,29.05,29.05,15200,14.525573390746,14.525573390746,14.4311869699443,14.4311869699443,30597.6217285268,0.0,1.0
2002-01-16,28.5,29.4,28.5,29.2,36900,14.1579631202551,14.6050566924737,14.1579631202551,14.505702565314,74279.7527488581,0.0,1.0
2002-01-17,29.86,29.86,28.5,28.5,47100,14.833571184941,14.833571184941,14.1579631202551,14.1579631202551,94812.367329843,0.0,1.0
2002-01-18,28.84,30.05,28.84,29.93,33400,14.3268651364266,14.9279576057427,14.3268651364266,14.8683451294469,67234.2477455787,0.0,1.0
2002-01-22,29.65,29.72,28.81,28.85,46900,14.7292493514233,14.7640232959292,14.3119620173526,14.3318328427846,94409.7670439415,0.0,1.0
2002-01-23,29.74,29.74,29.34,29.74,21900,14.7739587086452,14.7739587086452,14.5752504543258,14.7739587086452,44084.7313062327,0.0,1.0
2002-01-24,29.46,29.74,29.45,29.73,19200,14.6348629306216,14.7739587086452,14.6298952242636,14.7689910022872,38649.6274465603,0.0,1.0
2002-01-25,29.95,30.01,29.25,29.39,94700,14.8782805421628,14.9080867803107,14.5305410971039,14.6000889861157,190631.235374441,0.0,1.0
2002-01-28,30.47,30.47,30.0,30.47,52800,15.136601272778,15.136601272778,14.9031190739528,15.136601272778,106286.475478041,0.0,1.0
2002-01-29,29.37,30.21,29.28,30.0,148600,14.5901535733998,15.0074409074704,14.5454442161779,14.9031190739528,299132.012424939,0.0,1.0
2002-01-30,28.75,29.37,27.7,29.37,125000,14.2821557792047,14.5901535733998,13.7605466116164,14.5901535733998,251625.178688544,0.0,1.0
2002-01-31,28.75,28.75,28.0,28.7,53000,14.2821557792047,14.2821557792047,13.9095778023559,14.2573172474148,106689.075763943,0.0,1.0
2002-02-01,28.3,28.8,28.18,28.8,34000,14.0586089930954,14.3069943109947,13.9989965167996,14.3069943109947,68442.0486032839,0.0,1.0
2002-02-04,27.8,28.35,27.4,28.3,93900,13.8102236751962,14.0834475248854,13.6115154208769,14.0586089930954,189020.834230834,0.0,1.0
2002-02-05,28.15,28.15,27.75,27.8,57700,13.9840933977257,13.9840933977257,13.7853851434063,13.8102236751962,116150.182482631,0.0,1.0
2002-02-06,28.05,28.25,27.95,28.15,53200,13.9344163341458,14.0337704613055,13.884739270566,13.9840933977257,107091.676049844,0.0,1.0
2002-02-07,28.01,28.2,28.0,28.1,22800,13.9145455087139,14.0089319295156,13.9095778023559,13.9592548659358,45896.4325927903,0.0,1.0
2002-02-08,28.27,28.3,28.0,28.01,44300,14.0437058740215,14.0586089930954,13.9095778023559,13.9145455087139,89175.9633272196,0.0,1.0
2002-02-11,28.75,28.75,28.2,28.27,18500,14.2821557792047,14.2821557792047,14.0089319295156,14.0437058740215,37240.5264459045,0.0,1.0
2002-02-12,28.57,28.8,28.36,28.7,19800,14.192737064761,14.3069943109947,14.0884152312433,14.2573172474148,39857.4283042653,0.0,1.0
2002-02-13,28.8,28.92,28.55,28.55,31600,14.3069943109947,14.3666067872905,14.182801652045,14.182801652045,63610.8451724635,0.0,1.0
2002-02-14,28.75,28.85,28.58,28.8,29200,14.2821557792047,14.3318328427846,14.197704771119,14.3069943109947,58779.6417416438,0.0,1.0
2002-02-15,28.74,28.95,28.51,28.95,26300,14.2771880728467,14.3815099063644,14.1629308266131,14.3815099063644,52941.9375960697,0.0,1.0
2002-02-19,28.35,28.64,28.15,28.64,32700,14.0834475248854,14.2275110092669,13.9840933977257,14.2275110092669,65825.1467449227,0.0,1.0
2002-02-20,28.66,28.8,28.0,28.8,44500,14.2374464219829,14.3069943109947,13.9095778023559,14.3069943109947,89578.5636131212,0.0,1.0
2002-02-21,28.5,28.79,28.45,28.66,44200,14.1579631202551,14.3020266046367,14.1331245884652,14.2374464219829,88974.663184269,0.0,1.0
2002-02-22,29.0,29.0,28.5,28.55,34500,14.4063484381543,14.4063484381543,14.1579631202551,14.182801652045,69448.5493180381,0.0,1.0
2002-02-25,29.8,29.9,29.05,29.05,59900,14.8037649467931,14.8534420103729,14.4311869699443,14.4311869699443,120578.78562755,0.0,1.0
2002-02-26,30.95,31.15,29.9,29.9,149900,15.3750511779613,15.4744053051209,14.8534420103729,14.8534420103729,301748.9142833,0.0,1.0
2002-02-27,31.1,31.38,30.7,30.78,131900,15.449566773331,15.5886625513546,15.2508585190117,15.2906001698755,265514.888552151,0.0,1.0
2002-02-28,31.2,31.47,30.92,31.1,48900,15.4992438369109,15.6333719085764,15.3601480588873,15.449566773331,98435.7699029579,0.0,1.0
2002-03-01,31.05,32.3,30.8,31.17,110200,15.4247282415411,16.0456915362891,15.3005355825915,15.4843407178369,221832.75753182,0.0,1.0
2002-03-04,32.0,32.5,31.1,31.1,44500,15.8966603455496,16.1450456634488,15.449566773331,15.449566773331,89578.5636131214,0.0,1.0
2002-03-05,31.4,32.0,31.23,31.85,39400,15.5985979640706,15.8966603455496,15.5141469559848,15.8221447501798,79312.2563226286,0.0,1.0
2002-03-06,31.79,31.92,31.45,31.5,42800,15.7923385120319,15.8569186946857,15.6234364958605,15.6482750276504,86156.4611829574,0.0,1.0
2002-03-07,31.33,31.75,31.25,31.6,47200,15.5638240195647,15.7724676866,15.5240823687008,15.6979520912302,95013.6674727937,0.0,1.0
2002-03-08,31.2,31.7,31.05,31.25,35600,15.4992438369109,15.7476291548101,15.4247282415411,15.5240823687008,71662.850890497,0.0,1.0
2002-03-11,30.85,31.25,30.62,31.2,36800,15.3253741143814,15.5240823687008,15.2111168681478,15.4992438369109,74078.4526059072,0.0,1.0
2002-03-12,30.9,31.22,30.7,31.22,64800,15.3502126461713,15.5091792496268,15.2508585190117,15.5091792496268,130442.492632141,0.0,1.0
2002-03-13,31.2,31.3,30.85,30.95,61500,15.4992438369109,15.5489209004907,15.3253741143814,15.3750511779613,123799.587914763,0.0,1.0
2002-03-14,31.26,31.7,31.26,31.7,29200,15.5290500750588,15.7476291548101,15.5290500750588,15.7476291548101,58779.6417416436,0.0,1.0
2002-03-15,31.45,31.89,31.01,31.01,46500,15.6234364958605,15.8420155756118,15.4048574161092,15.4048574161092,93604.5664721379,0.0,1.0
2002-03-18,31.2,31.45,30.9,31.45,99300,15.4992438369109,15.6234364958605,15.3502126461713,15.6234364958605,199891.041950178,0.0,1.0
2002-03-19,31.72,31.99,31.28,31.28,47600,15.7575645675261,15.8916926391916,15.5389854877747,15.5389854877747,95818.868044597,0.0,1.0
2002-03-20,32.16,32.3,31.75,31.75,23700,15.9761436472774,16.0456915362891,15.7724676866,15.7724676866,47708.1338793477,0.0,1.0
2002-03-21,32.67,32.88,32.15,32.88,37300,16.2294966715346,16.3338185050522,15.9711759409194,16.3338185050522,75084.9533206611,0.0,1.0
2002-03-22,32.25,32.98,32.22,32.75,41000,16.0208530044992,16.3834955686321,16.0059498854253,16.2692383223984,82533.0586098423,0.0,1.0
2002-03-25,32.65,32.78,31.93,32.3,35600,16.2195612588186,16.2841414414724,15.8618864010437,16.0456915362891,71662.8508904971,0.0,1.0
2002-03-26,32.85,33.0,32.61,32.66,27500,16.3189153859783,16.393430981348,16.1996904333866,16.2245289651766,55357.5393114794,0.0,1.0
2002-03-27,33.05,33.7,32.83,33.7,42900,16.418269513138,16.7411704264069,16.3089799732623,16.7411704264069,86357.7613259078,0.0,1.0
2002-03-28,33.71,33.92,33.1,33.1,81900,16.7461381327649,16.8504599662826,16.4431080449279,16.4431080449279,164864.817076734,0.0,1.0
2002-04-01,33.08,33.8,33.0,33.8,33300,16.4331726322119,16.7908474899868,16.393430981348,16.7908474899868,67032.947602628,0.0,1.0
2002-04-02,32.69,33.19,32.55,33.09,41000,16.2394320842505,16.4878174021497,16.1698841952387,16.4381403385699,82533.0586098423,0.0,1.0
2002-04-03,32.9,32.9,32.3,32.59,23300,16.3437539177682,16.3437539177682,16.0456915362891,16.1897550206707,46902.9333075444,0.0,1.0
2002-04-04,32.5,32.8,32.35,32.8,51400,16.1450456634488,16.2940768541884,16.0705300680791,16.2940768541884,103468.273476729,0.0,1.0
2002-04-05,33.41,33.6,32.5,32.55,37900,16.5971069420254,16.6914933628271,16.1450456634488,16.1698841952387,76292.7541783663,0.0,1.0
2002-04-08,34.15,34.15,33.0,33.31,34800,16.9647172125162,16.9647172125162,16.393430981348,16.5474298784455,70052.4497468905,0.0,1.0
2002-04-09,34.8,34.85,33.8,34.15,91300,17.2876181257852,17.3124566575751,16.7908474899868,16.9647172125162,183787.030514112,0.0,1.0
2002-04-10,34.35,35.2,34.34,34.9,56800,17.0640713396759,17.4863263801046,17.0591036333179,17.337295189365,114338.481196074,0.0,1.0
2002-04-11,34.0,34.5,34.0,34.35,68800,16.8902016171465,17.1385869350457,16.8902016171465,17.0640713396759,138494.498350174,0.0,1.0
2002-04-12,34.15,34.25,33.95,34.05,49500,16.9647172125162,17.0143942760961,16.8653630853565,16.9150401489364,99643.5707606633,0.0,1.0
2002-04-15,34.17,34.5,34.05,34.15,55100,16.9746526252322,17.1385869350457,16.9150401489364,16.9647172125162,110916.37876591,0.0,1.0
2002-04-16,34.19,34.38,34.0,34.15,59000,16.9845880379482,17.0789744587499,16.8902016171465,16.9647172125162,118767.084340992,0.0,1.0
2002-04-17,33.85,34.32,33.7,34.25,42500,16.8156860217767,17.049168220602,16.7411704264069,17.0143942760961,85552.5607541047,0.0,1.0
2002-04-18,33.28,33.85,33.23,33.8,48700,16.5325267593716,16.8156860217767,16.5076882275817,16.7908474899868,98033.1696170564,0.0,1.0
2002-04-19,32.98,33.28,32.63,33.28,84600,16.3834955686321,16.5325267593716,16.2096258461026,16.5325267593716,170299.920936406,0.0,1.0
2002-04-22,32.91,33.35,32.87,32.9,36500,16.3487216241262,16.5673007038775,16.3288507986942,16.3437539177682,73474.5521770545,0.0,1.0
2002-04-23,33.64,33.81,32.88,32.91,80300,16.711364188259,16.7958151963448,16.3338185050522,16.3487216241262,161644.01478952,0.0,1.0
2002-04-24,33.99,34.35,33.64,33.64,32100,16.8852339107885,17.0640713396759,16.711364188259,16.711364188259,64617.3458872178,0.0,1.0
2002-04-25,34.38,34.58,34.0,34.05,28800,17.0789744587499,17.1783285859095,16.8902016171465,16.9150401489364,57974.4411698402,0.0,1.0
2002-04-26,35.01,35.5,34.4,34.4,94900,17.3919399593029,17.6353575708441,17.0889098714658,17.0889098714658,191033.835660342,0.0,1.0
2002-04-29,35.1,35.75,35.01,35.2,58900,17.4366493165247,17.7595502297937,17.3919399593029,17.4863263801046,118565.784198042,0.0,1.0
2002-04-30,36.35,36.46,35.1,35.1,73100,18.0576126112728,18.1122573812106,17.4366493165247,17.4366493165247,147150.40449706,0.0,1.0
2002-05-01,35.25,36.31,35.25,36.3,63900,17.5111649118945,18.0377417858408,17.5111649118945,18.0327740794828,128630.791345583,0.0,1.0
2002-05-02,34.69,35.15,34.52,35.15,61200,17.2329733558474,17.4614878483147,17.1485223477616,17.4614878483147,123195.687485911,0.0,1.0
2002-05-03,34.23,34.6,34.0,34.55,64500,17.0044588633801,17.1882639986255,16.8902016171465,17.1634254668356,129838.592203288,0.0,1.0
2002-05-06,33.51,34.85,33.5,34.23,78400,16.6467840056052,17.3124566575751,16.6418162992472,17.0044588633801,157819.312073455,0.0,1.0
2002-05-07,33.5,33.67,33.4,33.5,94900,16.6418162992472,16.726267307333,16.5921392356674,16.6418162992472,191033.835660343,0.0,1.0
2002-05-08,33.58,33.6,33.45,33.5,87000,16.6815579501111,16.6914933628271,16.6169777674573,16.6418162992472,175131.124367226,0.0,1.0
2002-05-09,33.2,33.59,33.19,33.55,133000,16.4927851085077,16.6865256564691,16.4878174021497,16.6666548310372,267729.19012461,0.0,1.0
2002-05-10,33.51,33.6,33.12,33.15,62800,16.6467840056052,16.6914933628271,16.4530434576438,16.4679465767178,126416.489773124,0.0,1.0
2002-05-13,33.55,33.9,33.5,33.5,65200,16.6666548310372,16.8405245535666,16.6418162992472,16.6418162992472,131247.693203944,0.0,1.0
2002-05-14,35.05,35.05,33.5,33.6,80500,17.4118107847348,17.4118107847348,16.6418162992472,16.6914933628271,162046.615075422,0.0,1.0
2002-05-15,35.03,35.46,34.93,35.12,59900,17.4018753720188,17.6154867454122,17.352198308439,17.4465847292407,120578.78562755,0.0,1.0
2002-05-16,34.67,35.11,34.65,35.0,60400,17.2230379431314,17.4416170228827,17.2131025304154,17.3869722529449,121585.286342304,0.0,1.0
2002-05-17,34.1,34.77,33.9,34.67,27900,16.9398786807263,17.2727150067112,16.8405245535666,17.2230379431314,56162.7398832829,0.0,1.0
2002-05-20,33.5,34.12,33.4,34.05,55600,16.6418162992472,16.9498140934423,16.5921392356674,16.9150401489364,111922.879480664,0.0,1.0
2002-05-21,33.31,33.6,32.8,33.5,49600,16.5474298784455,16.6914933628271,16.2940768541884,16.6418162992472,99844.8709036143,0.0,1.0
2002-05-22,33.0,33.26,32.85,33.25,37000,16.393430981348,16.5225913466556,16.3189153859783,16.5176236402976,74481.052891809,0.0,1.0
2002-05-23,33.3,33.4,32.85,33.05,72000,16.5424621720876,16.5921392356674,16.3189153859783,16.418269513138,144936.102924601,0.0,1.0
2002-05-24,33.81,34.15,32.91,33.3,98100,16.7958151963448,16.9647172125162,16.3487216241262,16.5424621720876,197475.440234768,0.0,1.0
2002-05-28,33.38,33.77,32.9,33.75,35200,16.5822038229514,16.7759443709128,16.3437539177682,16.7660089581969,70857.650318694,0.0,1.0
2002-05-29,33.65,33.65,33.4,33.44,25800,16.716331894617,16.716331894617,16.5921392356674,16.6120100610993,51935.4368813154,0.0,1.0
2002-05-30,34.3,34.48,33.6,33.6,52900,17.039232807886,17.1286515223297,16.6914933628271,16.6914933628271,106487.775620991,0.0,1.0
2002-05-31,34.1,34.35,33.97,34.26,34000,16.9398786807263,17.0640713396759,16.8752984980725,17.0193619824541,68442.0486032838,0.0,1.0
2002-06-03,33.33,34.05,33.32,34.05,37900,16.5573652911615,16.9150401489364,16.5523975848035,16.9150401489364,76292.7541783664,0.0,1.0
2002-06-04,33.0,33.33,32.5,33.33,34400,16.393430981348,16.5573652911615,16.1450456634488,16.5573652911615,69247.2491750872,0.0,1.0
2002-06-05,32.81,32.95,32.63,32.9,40400,16.2990445605463,16.3685924495581,16.2096258461026,16.3437539177682,81325.2577521373,0.0,1.0
2002-06-06,32.24,32.87,32.22,32.75,37200,16.0158852981412,16.3288507986942,16.0059498854253,16.2692383223984,74883.6531777106,0.0,1.0
2002-06-07,32.65,32.7,31.75,32.18,46600,16.2195612588186,16.2443997906085,15.7724676866,15.9860790599933,93805.8666150888,0.0,1.0
2002-06-10,33.17,33.22,32.72,32.72,44100,16.4778819894338,16.5027205212237,16.2543352033245,16.2543352033245,88773.3630413179,0.0,1.0
2002-06-11,33.18,33.46,33.05,33.1,32500,16.4828496957918,16.6219454738153,16.418269513138,16.4431080449279,65422.5464590211,0.0,1.0
2002-06-12,33.04,33.22,32.88,33.15,22300,16.41330180678,16.5027205212237,16.3338185050522,16.4679465767178,44889.931878036,0.0,1.0
2002-06-13,32.2,33.15,32.12,33.03,25400,15.9960144727093,16.4679465767178,15.9562728218454,16.408334100422,51130.236309512,0.0,1.0
2002-06-14,32.2,32.25,31.76,32.16,32600,15.9960144727093,16.0208530044992,15.777435392958,15.9761436472774,65623.8466019721,0.0,1.0
2002-06-17,33.06,33.06,32.21,32.21,17100,16.4232372194959,16.4232372194959,16.0009821790673,16.0009821790673,34422.3244445928,0.0,1.0
2002-06-18,32.6,33.35,32.54,33.06,18700,16.1947227270287,16.5673007038775,16.1649164888808,16.4232372194959,37643.126731806,0.0,1.0
2002-06-19,32.39,33.16,32.38,32.6,74700,16.090400893511,16.4729142830758,16.085433187153,16.1947227270287,150371.206784273,0.0,1.0
2002-06-20,30.5,30.9,29.8,30.85,246100,15.151504391852,15.3502126461713,14.8037649467931,15.3253741143814,495399.651802003,0.0,1.0
2002-06-21,29.1,30.41,28.45,30.4,233500,14.4560255017342,15.1067950346301,14.1331245884652,15.1018273282721,470035.833790198,0.0,1.0
2002-06-24,29.25,29.61,28.42,29.0,99200,14.5305410971039,14.7093785259914,14.1182214693912,14.4063484381543,199689.741807228,0.0,1.0
2002-06-25,29.75,30.35,29.35,29.35,111900,14.7789264150032,15.0769887964822,14.5802181606838,14.5802181606838,225254.859961983,0.0,1.0
2002-06-26,29.76,29.87,29.08,29.5,62300,14.7838941213611,14.838538891299,14.4460900890182,14.6547337560535,125409.98905837,0.0,1.0
2002-06-27,30.14,30.63,29.85,29.86,78600,14.9726669629645,15.2160845745058,14.828603478583,14.833571184941,158221.912359356,0.0,1.0
2002-06-28,29.45,31.1,29.45,30.14,175300,14.6298952242636,15.449566773331,14.6298952242636,14.9726669629645,352879.150592814,0.0,1.0
2002-07-01,28.81,29.5,28.8,29.5,52000,14.3119620173526,14.6547337560535,14.3069943109947,14.6547337560535,104676.074334434,0.0,1.0
2002-07-02,28.26,29.1,28.26,28.81,63500,14.0387381676635,14.4560255017342,14.0387381676635,14.3119620173526,127825.59077378,0.0,1.0
2002-07-03,28.2,28.8,27.85,28.2,48800,14.0089319295156,14.3069943109947,13.8350622069861,14.0089319295156,98234.4697600072,0.0,1.0
2002-07-05,28.75,28.75,28.23,28.25,22500,14.2821557792047,14.2821557792047,14.0238350485895,14.0337704613055,45292.5321639379,0.0,1.0
2002-07-08,28.91,29.02,28.74,28.74,49900,14.3616390809325,14.4162838508703,14.2771880728467,14.2771880728467,100448.771332466,0.0,1.0
2002-07-09,28.46,29.03,28.45,28.9,52300,14.1380922948232,14.4212515572283,14.1331245884652,14.3566713745745,105279.974763286,0.0,1.0
2002-07-10,28.36,28.9,28.3,28.5,40000,14.0884152312433,14.3566713745745,14.0586089930954,14.1579631202551,80520.0571803341,0.0,1.0
2002-07-11,27.5,28.34,27.31,28.33,67800,13.6611924844567,14.0784798185274,13.566806063655,14.0735121121694,136481.496920666,0.0,1.0
2002-07-12,27.0,27.54,26.98,27.5,125300,13.4128071665575,13.6810633098886,13.4028717538415,13.6611924844567,252229.079117395,0.0,1.0
2002-07-15,25.95,26.9,25.6,26.9,88900,12.8911979989691,13.3631301029776,12.7173282764397,13.3631301029776,178955.827083292,0.0,1.0
2002-07-16,26.05,26.21,25.86,26.0,62200,12.940875062549,13.0203583642767,12.8464886417473,12.9160365307591,125208.688915419,0.0,1.0
2002-07-17,26.23,26.4,25.9,26.2,147700,13.0302937769927,13.1147447850784,12.8663594671792,13.0153906579187,297320.311138383,0.0,1.0
2002-07-18,26.32,26.6,26.23,26.23,60700,13.0750031342146,13.2140989122381,13.0302937769927,13.0302937769927,122189.186771156,0.0,1.0
2002-07-19,25.9,26.15,25.5,26.15,83000,12.8663594671792,12.9905521261288,12.6676512128598,12.9905521261288,167079.118649193,0.0,1.0
2002-07-22,25.5,26.0,25.02,25.8,67800,12.6676512128598,12.9160365307591,12.4292013076766,12.8166824035994,136481.496920666,0.0,1.0
2002-07-23,24.55,25.55,24.55,25.55,48500,12.1957191088513,12.6924897446498,12.1957191088513,12.6924897446498,97630.5693311551,0.0,1.0
2002-07-24,26.6,26.6,23.38,24.47,106600,13.2140989122381,13.2140989122381,11.6144974649672,12.1559774579875,214585.95238559,0.0,1.0
2002-07-25,26.65,27.45,25.95,26.5,92000,13.238937444028,13.6363539526668,12.8911979989691,13.1644218486583,185196.131514768,0.0,1.0
2002-07-26,28.0,28.15,26.56,26.65,75700,13.9095778023559,13.9840933977257,13.1942280868062,13.238937444028,152384.208213782,0.0,1.0
2002-07-29,29.23,29.25,28.15,28.15,102000,14.520605684388,14.5305410971039,13.9840933977257,13.9840933977257,205326.145809851,0.0,1.0
2002-07-30,28.5,29.25,28.4,29.25,48300,14.1579631202551,14.5305410971039,14.1082860566753,14.5305410971039,97227.9690452533,0.0,1.0
2002-07-31,27.4,28.46,27.4,27.8,94700,13.6115154208769,14.1380922948232,13.6115154208769,13.8102236751962,190631.23537444,0.0,1.0
2002-08-01,25.96,27.15,25.9,27.15,116500,12.8961657053271,13.4873227619272,12.8663594671792,13.4873227619272,234514.666537723,0.0,1.0
2002-08-02,24.58,25.86,24.25,25.86,180600,12.2106222279253,12.8464886417473,12.0466879181118,12.8464886417473,363548.058169207,0.0,1.0
2002-08-05,24.36,24.6,23.9,24.6,197800,12.1013326880496,12.2205576406413,11.8728181955824,12.2205576406413,398171.682756752,0.0,1.0
2002-08-06,25.06,25.21,24.56,24.56,105400,12.4490721331085,12.5235877284783,12.2006868152093,12.2006868152093,212170.35067018,0.0,1.0
2002-08-07,25.5,25.5,24.85,25.1,118700,12.6676512128598,12.6676512128598,12.3447502995909,12.4689429585405,238943.269682641,0.0,1.0
2002-08-08,25.3,25.59,25.02,25.5,65500,12.5682970857002,12.7123605700817,12.4292013076766,12.6676512128598,131851.593632796,0.0,1.0
2002-08-09,25.1,25.6,24.89,25.3,54300,12.4689429585405,12.7173282764397,12.3646211250228,12.5682970857002,109305.977622303,0.0,1.0
2002-08-12,25.36,25.4,24.77,25.02,101400,12.5981033238481,12.61797414928,12.305008648727,12.4292013076766,204118.344952146,0.0,1.0
2002-08-13,24.76,25.34,24.59,25.33,56600,12.300040942369,12.5881679111321,12.2155899342833,12.5832002047741,113935.880910172,0.0,1.0
2002-08-14,25.29,25.3,24.7,24.77,44200,12.5633293793422,12.5682970857002,12.2702347042211,12.305008648727,88974.6631842687,0.0,1.0
2002-08-15,25.4,25.75,25.35,25.38,78400,12.61797414928,12.7918438718095,12.5931356174901,12.608038736564,157819.312073454,0.0,1.0
2002-08-16,25.45,25.6,25.3,25.4,62300,12.6428126810699,12.7173282764397,12.5682970857002,12.61797414928,125409.98905837,0.0,1.0
2002-08-19,25.48,25.55,25.3,25.45,76200,12.6577158001439,12.6924897446498,12.5682970857002,12.6428126810699,153390.708928536,0.0,1.0
2002-08-20,25.15,25.49,25.12,25.49,46000,12.4937814903304,12.6626835065019,12.4788783712564,12.6626835065019,92598.0657573839,0.0,1.0
2002-08-21,25.4,25.4,24.89,25.2,43300,12.61797414928,12.61797414928,12.3646211250228,12.5186200221203,87162.9618977114,0.0,1.0
2002-08-22,25.26,25.48,25.26,25.4,24800,12.5484262602682,12.6577158001439,12.5484262602682,12.61797414928,49922.4354518071,0.0,1.0
2002-08-23,25.11,25.29,25.1,25.16,46500,12.4739106648985,12.5633293793422,12.4689429585405,12.4987491966884,93604.5664721378,0.0,1.0
2002-08-26,24.99,25.23,24.75,25.2,58100,12.4142981886026,12.5335231411943,12.295073236011,12.5186200221203,116955.383054435,0.0,1.0
2002-08-27,24.55,25.2,24.55,25.01,33000,12.1957191088513,12.5186200221203,12.1957191088513,12.4242336013186,66429.0471737756,0.0,1.0
2002-08-28,24.65,24.72,24.49,24.53,44200,12.2453961724312,12.2801701169371,12.1659128707034,12.1857836961354,88974.6631842688,0.0,1.0
2002-08-29,24.71,25.0,24.5,24.55,34500,12.2752024105791,12.4192658949606,12.1708805770614,12.1957191088513,69448.5493180379,0.0,1.0
2002-08-30,24.77,25.1,24.69,24.69,43700,12.305008648727,12.4689429585405,12.2652669978631,12.2652669978631,87968.1624695147,0.0,1.0
2002-09-03,24.1,24.7,24.05,24.7,80500,11.9721723227421,12.2702347042211,11.9473337909521,12.2702347042211,162046.615075421,0.0,1.0
2002-09-04,24.9,24.98,23.9,24.11,68900,12.3695888313808,12.4093304822447,11.8728181955824,11.9771400291,138695.798493125,0.0,1.0
2002-09-05,24.72,24.99,24.41,24.87,56900,12.2801701169371,12.4142981886026,12.1261712198396,12.3546857123068,114539.781339025,0.0,1.0
2002-09-06,25.24,25.25,24.49,24.73,81600,12.5384908475523,12.5434585539102,12.1659128707034,12.2851378232951,164260.91664788,0.0,1.0
2002-09-09,25.1,25.4,24.9,25.25,27200,12.4689429585405,12.61797414928,12.3695888313808,12.5434585539102,54753.6388826269,0.0,1.0
2002-09-10,25.16,25.2,24.85,25.0,55300,12.4987491966884,12.5186200221203,12.3447502995909,12.4192658949606,111318.979051811,0.0,1.0
2002-09-11,24.8,25.43,24.8,25.3,29400,12.3199117678009,12.632877268354,12.3199117678009,12.5682970857002,59182.2420275456,0.0,1.0
2002-09-12,24.4,24.81,24.29,24.81,73400,12.1212035134816,12.3248794741589,12.0665587435437,12.3248794741589,147754.304925912,0.0,1.0
2002-09-13,24.65,24.74,24.1,24.4,34500,12.2453961724312,12.290105529653,11.9721723227421,12.1212035134816,69448.5493180378,0.0,1.0
2002-09-16,24.54,24.78,24.44,24.63,49900,12.1907514024934,12.309976355085,12.1410743389135,12.2354607597152,100448.771332466,0.0,1.0
2002-09-17,24.58,25.0,24.55,24.55,81600,12.2106222279253,12.4192658949606,12.1957191088513,12.1957191088513,164260.916647881,0.0,1.0
2002-09-18,24.21,24.51,24.0,24.48,89000,12.0268170926799,12.1758482834194,11.9224952591622,12.1609451643455,179157.127226242,0.0,1.0
2002-09-19,24.0,24.78,24.0,24.18,32200,11.9224952591622,12.309976355085,11.9224952591622,12.0119139736059,64818.6460301688,0.0,1.0
2002-09-20,24.02,24.1,23.65,24.0,59400,11.9324306718782,11.9721723227421,11.7486255366328,11.9224952591622,119572.284912795,0.0,1.0
2002-09-23,23.8,24.23,23.8,24.17,78600,11.8231411320025,12.0367525053958,11.8231411320025,12.0069462672479,158221.912359356,0.0,1.0
2002-09-24,23.65,23.96,23.65,23.8,41400,11.7486255366328,11.9026244337303,11.7486255366328,11.8231411320025,83338.2591816452,0.0,1.0
2002-09-25,24.85,24.85,23.65,23.65,81800,12.3447502995909,12.3447502995909,11.7486255366328,11.7486255366328,164663.516933782,0.0,1.0
2002-09-26,25.4,25.5,24.9,25.0,71100,12.61797414928,12.6676512128598,12.3695888313808,12.4192658949606,143124.401638043,0.0,1.0
2002-09-27,24.59,25.51,24.59,25.3,59200,12.2155899342833,12.6726189192178,12.2155899342833,12.5682970857002,119169.684626894,0.0,1.0
2002-09-30,24.1,24.59,23.95,24.59,65700,11.9721723227421,12.2155899342833,11.8976567273723,12.2155899342833,132254.193918698,0.0,1.0
2002-10-01,24.65,24.65,23.52,24.1,77300,12.2453961724312,12.2453961724312,11.684045353979,11.9721723227421,155605.010500995,0.0,1.0
2002-10-02,24.42,24.97,24.26,24.55,64100,12.1311389261975,12.4043627758867,12.0516556244698,12.1957191088513,129033.391631485,0.0,1.0
2002-10-03,24.25,24.65,24.11,24.35,33500,12.0466879181118,12.2453961724312,11.9771400291,12.0963649816917,67435.5478885297,0.0,1.0
2002-10-04,23.97,24.36,23.65,24.2,49200,11.9075921400883,12.1013326880496,11.7486255366328,12.0218493863219,99039.6703318102,0.0,1.0
2002-10-07,23.15,24.1,23.1,24.07,53400,11.5002402187335,11.9721723227421,11.4754016869436,11.9572692036681,107494.276335746,0.0,1.0
2002-10-08,23.5,23.5,23.12,23.2,37000,11.674109941263,11.674109941263,11.4853370996596,11.5250787505235,74481.0528918088,0.0,1.0
2002-10-09,22.32,23.2,22.32,23.2,46400,11.0879205910209,11.5250787505235,11.0879205910209,11.5250787505235,93403.2663291869,0.0,1.0
2002-10-10,21.78,21.95,21.08,21.92,117900,10.8196644476897,10.9041154557754,10.4719250026308,10.8892123367015,237332.868539034,0.0,1.0
2002-10-11,22.0,22.5,21.88,21.88,130700,10.9289539875654,11.1773393054646,10.8693415112695,10.8693415112695,263099.28683674,0.0,1.0
2002-10-14,22.5,22.52,21.88,21.9,75300,11.1773393054646,11.1872747181805,10.8693415112695,10.8792769239855,151579.007641978,0.0,1.0
2002-10-15,22.73,23.16,22.5,22.62,72900,11.2915965516982,11.5052079250915,11.1773393054646,11.2369517817604,146747.804211159,0.0,1.0
2002-10-16,22.6,22.88,22.45,22.88,52500,11.2270163690444,11.366112147068,11.1525007736746,11.366112147068,105682.575049188,0.0,1.0
2002-10-17,22.73,22.93,22.35,22.75,109600,11.2915965516982,11.3909506788579,11.1028237100948,11.3015319644142,220624.956674115,0.0,1.0
2002-10-18,22.86,23.0,22.73,22.8,23600,11.356176734352,11.4257246233638,11.2915965516982,11.3263704962041,47506.833736397,0.0,1.0
2002-10-21,23.79,23.8,22.95,23.0,48000,11.8181734256445,11.8231411320025,11.4008860915739,11.4257246233638,96624.0686164009,0.0,1.0
2002-10-22,24.15,24.48,23.8,23.8,39900,11.997010854532,12.1609451643455,11.8231411320025,11.8231411320025,80318.7570373828,0.0,1.0
2002-10-23,23.82,24.15,23.57,24.05,65000,11.8330765447185,11.997010854532,11.7088838857689,11.9473337909521,130845.092918042,0.0,1.0
2002-10-24,23.95,24.2,23.76,23.85,39600,11.8976567273723,12.0218493863219,11.8032703065706,11.8479796637924,79714.8566085304,0.0,1.0
2002-10-25,24.05,24.33,23.85,23.93,44200,11.9473337909521,12.0864295689757,11.8479796637924,11.8877213146563,88974.6631842691,0.0,1.0
2002-10-28,23.87,24.38,23.78,24.15,62400,11.8579150765084,12.1112681007656,11.8132057192866,11.997010854532,125611.289201321,0.0,1.0
2002-10-29,24.74,24.74,23.93,23.93,57000,12.290105529653,12.290105529653,11.8877213146563,11.8877213146563,114741.081481976,0.0,1.0
2002-10-30,22.85,24.75,22.2,24.75,460700,11.351209027994,12.295073236011,11.028308114725,12.295073236011,927389.758574496,0.0,1.0
2002-10-31,22.89,23.42,22.85,22.85,165300,11.371079853426,11.6343682903991,11.351209027994,11.351209027994,332749.136297728,0.0,1.0
2002-11-01,23.0,23.0,22.75,22.87,75500,11.4257246233638,11.4257246233638,11.3015319644142,11.36114444071,151981.60792788,0.0,1.0
2002-11-04,22.62,23.3,22.53,23.0,48000,11.2369517817604,11.5747558141033,11.1922424245385,11.4257246233638,96624.0686164004,0.0,1.0
2002-11-05,22.54,22.6,21.71,22.4,217100,11.1972101308965,11.2270163690444,10.7848905031838,11.1276622418847,437022.610346262,0.0,1.0
2002-11-06,22.94,22.95,22.2,22.55,130600,11.3959183852159,11.4008860915739,11.028308114725,11.2021778372545,262897.986693789,0.0,1.0
2002-11-07,22.43,22.98,22.05,22.98,104600,11.1425653609587,11.4157892106478,10.9537925193553,11.4157892106478,210559.949526573,0.0,1.0
2002-11-08,22.24,22.39,22.08,22.33,126100,11.048178940157,11.1226945355267,10.9686956384292,11.0928882973788,253839.480261002,0.0,1.0
2002-11-11,21.78,22.18,21.73,22.1,34200,10.8196644476897,11.0183727020091,10.7948259158998,10.9786310511452,68844.6488891855,0.0,1.0
2002-11-12,21.85,22.16,21.73,21.88,190000,10.8544383921956,11.0084372892931,10.7948259158998,10.8693415112695,382470.271606585,0.0,1.0
2002-11-13,21.76,22.1,21.75,21.85,185100,10.8097290349737,10.9786310511452,10.8047613286158,10.8544383921956,372606.564601996,0.0,1.0
2002-11-14,22.09,22.22,21.8,21.8,320000,10.9736633447872,11.038243527441,10.8295998604057,10.8295998604057,644160.457442672,0.0,1.0
2002-11-15,22.01,22.45,21.9,22.1,87200,10.9339216939233,11.1525007736746,10.8792769239855,10.9786310511452,175533.724653128,0.0,1.0
2002-11-18,22.1,22.32,22.01,22.15,52600,10.9786310511452,11.0879205910209,10.9339216939233,11.0034695829351,105883.875192139,0.0,1.0
2002-11-19,22.1,22.3,22.1,22.18,107000,10.9786310511452,11.0779851783049,10.9786310511452,11.0183727020091,215391.152957393,0.0,1.0
2002-11-20,22.74,22.85,22.08,22.1,106700,11.2965642580562,11.351209027994,10.9686956384292,10.9786310511452,214787.25252854,0.0,1.0
2002-11-21,23.7,23.75,22.79,22.79,80200,11.7734640684227,11.7983026002126,11.3214027898461,11.3214027898461,161442.714646569,0.0,1.0
2002-11-22,24.43,24.89,23.75,23.75,114300,12.1361066325555,12.3646211250228,11.7983026002126,11.7983026002126,230086.063392805,0.0,1.0
2002-11-25,24.4,24.61,23.9,24.45,79800,12.1212035134816,12.2255253469992,11.8728181955824,12.1460420452715,160637.514074766,0.0,1.0
2002-11-26,24.24,24.57,24.0,24.4,109000,12.0417202117538,12.2056545215673,11.9224952591622,12.1212035134816,219417.15581641,0.0,1.0
2002-11-27,25.28,25.28,24.4,24.4,45300,12.5583616729842,12.5583616729842,12.1212035134816,12.1212035134816,91188.964756728,0.0,1.0
2002-11-29,24.05,25.38,24.05,25.38,32600,11.9473337909521,12.608038736564,11.9473337909521,12.608038736564,65623.8466019722,0.0,1.0
2002-12-02,24.86,24.92,24.15,24.15,44100,12.3497180059489,12.3795242440968,11.997010854532,11.997010854532,88773.3630413177,0.0,1.0
2002-12-03,24.75,25.0,24.7,24.9,115300,12.295073236011,12.4192658949606,12.2702347042211,12.3695888313808,232099.064822313,0.0,1.0
2002-12-04,24.86,25.18,24.65,24.75,68500,12.3497180059489,12.5086846094043,12.2453961724312,12.295073236011,137890.597921321,0.0,1.0
2002-12-05,24.4,24.98,24.2,24.88,56600,12.1212035134816,12.4093304822447,12.0218493863219,12.3596534186648,113935.880910172,0.0,1.0
2002-12-06,24.31,24.6,24.3,24.37,37100,12.0764941562597,12.2205576406413,12.0715264499017,12.1063003944076,74682.3530347597,0.0,1.0
2002-12-09,24.33,24.73,24.18,24.32,37400,12.0864295689757,12.2851378232951,12.0119139736059,12.0814618626177,75286.2534636121,0.0,1.0
2002-12-10,24.89,24.9,24.3,24.43,30600,12.3646211250228,12.3695888313808,12.0715264499017,12.1361066325555,61597.8437429554,0.0,1.0
2002-12-11,24.57,24.94,24.55,24.75,29900,12.2056545215673,12.3894596568127,12.1957191088513,12.295073236011,60188.7427422996,0.0,1.0
2002-12-12,24.9,25.12,24.55,24.65,24000,12.3695888313808,12.4788783712564,12.1957191088513,12.2453961724312,48312.0343082003,0.0,1.0
2002-12-13,24.45,24.98,24.39,24.98,18300,12.1460420452715,12.4093304822447,12.1162358071236,12.4093304822447,36837.9261600027,0.0,1.0
2002-12-16,24.98,25.0,24.44,24.44,29900,12.4093304822447,12.4192658949606,12.1410743389135,12.1410743389135,60188.7427422994,0.0,1.0
2002-12-17,24.98,24.98,24.55,24.73,49200,12.4093304822447,12.4093304822447,12.1957191088513,12.2851378232951,99039.6703318103,0.0,1.0
2002-12-18,24.7,25.18,24.7,24.98,137000,12.2702347042211,12.5086846094043,12.2702347042211,12.4093304822447,275781.195842644,0.0,1.0
2002-12-19,24.54,25.0,24.51,24.82,19600,12.1907514024934,12.4192658949606,12.1758482834194,12.3298471805169,39454.8280183634,0.0,1.0
2002-12-20,25.24,25.44,24.6,25.44,62500,12.5384908475523,12.6378449747119,12.2205576406413,12.6378449747119,125812.589344271,0.0,1.0
2002-12-23,24.84,25.25,24.46,25.25,52200,12.3397825932329,12.5434585539102,12.1510097516295,12.5434585539102,105078.674620336,0.0,1.0
2002-12-24,24.3,24.75,24.05,24.75,49200,12.0715264499017,12.295073236011,11.9473337909521,12.295073236011,99039.6703318109,0.0,1.0
2002-12-26,24.46,24.62,24.3,24.4,53100,12.1510097516295,12.2304930533572,12.0715264499017,12.1212035134816,106890.375906893,0.0,1.0
2002-12-27,24.1,24.46,23.95,24.46,38000,11.9721723227421,12.1510097516295,11.8976567273723,12.1510097516295,76494.0543213168,0.0,1.0
2002-12-30,24.07,24.29,24.0,24.17,43200,11.9572692036681,12.0665587435437,11.9224952591622,12.0069462672479,86961.6617547605,0.0,1.0
2002-12-31,24.0,24.18,23.85,24.07,71500,11.9224952591622,12.0119139736059,11.8479796637924,11.9572692036681,143929.602209847,0.0,1.0
2003-01-02,24.51,24.57,24.2,24.2,64200,12.1758482834194,12.2056545215673,12.0218493863219,12.0218493863219,129234.691774436,0.0,1.0
2003-01-03,24.09,24.51,23.8,24.5,54300,11.9672046163841,12.1758482834194,11.8231411320025,12.1708805770614,109305.977622303,0.0,1.0
2003-01-06,24.59,24.8,24.24,24.24,36100,12.2155899342833,12.3199117678009,12.0417202117538,12.0417202117538,72669.3516052512,0.0,1.0
2003-01-07,24.22,24.88,23.99,24.65,47800,12.0317847990379,12.3596534186648,11.9175275528042,12.2453961724312,96221.4683304986,0.0,1.0
2003-01-08,24.35,24.65,24.23,24.27,27700,12.0963649816917,12.2453961724312,12.0367525053958,12.0566233308278,55760.139597381,0.0,1.0
2003-01-09,24.75,24.82,24.37,24.37,32900,12.295073236011,12.3298471805169,12.1063003944076,12.1063003944076,66227.7470308247,0.0,1.0
2003-01-10,24.77,24.92,24.55,24.7,25400,12.305008648727,12.3795242440968,12.1957191088513,12.2702347042211,51130.236309512,0.0,1.0
2003-01-13,23.34,23.8,23.05,23.05,604600,11.5946266395352,11.8231411320025,11.4505631551537,11.4505631551537,1217060.66428075,0.0,1.0
2003-01-14,23.2,23.38,23.1,23.2,260000,11.5250787505235,11.6144974649672,11.4754016869436,11.5250787505235,523380.371672168,0.0,1.0
2003-01-15,23.15,23.24,22.95,23.12,182800,11.5002402187335,11.5449495759554,11.4008860915739,11.4853370996596,367976.661314127,0.0,1.0
2003-01-16,23.25,23.51,23.1,23.15,181200,11.5499172823134,11.679077647621,11.4754016869436,11.5002402187335,364755.859026912,0.0,1.0
2003-01-17,23.11,23.22,23.05,23.2,229800,11.4803693933016,11.5350141632394,11.4505631551537,11.5250787505235,462587.728501018,0.0,1.0
2003-01-21,22.52,23.19,22.49,23.07,64100,11.1872747181805,11.5201110441655,11.1723715991066,11.4604985678697,129033.391631485,0.0,1.0
2003-01-22,21.99,22.58,21.89,22.55,202100,10.9239862812074,11.2170809563284,10.8743092176275,11.2021778372545,406827.588903636,0.0,1.0
2003-01-23,22.1,22.15,21.69,21.99,172000,10.9786310511452,11.0034695829351,10.7749550904678,10.9239862812074,346236.245875435,0.0,1.0
2003-01-24,21.64,22.16,21.51,22.01,62300,10.7501165586779,11.0084372892931,10.6855363760241,10.9339216939233,125409.98905837,0.0,1.0
2003-01-27,21.5,21.7,21.1,21.54,1156300,10.6805686696661,10.7799227968258,10.4818604153468,10.7004394950981,2327633.55294051,0.0,1.0
2003-01-28,21.25,22.0,21.25,21.6,254000,10.5563760107165,10.9289539875654,10.5563760107165,10.730245733246,511302.363095122,0.0,1.0
2003-01-29,21.25,22.0,21.25,21.6,90400,10.5563760107165,10.9289539875654,10.5563760107165,10.730245733246,181975.329227555,0.0,1.0
2003-01-30,21.15,21.47,21.05,21.33,58200,10.5066989471367,10.6656655505922,10.4570218835569,10.5961176615804,117156.683197386,0.0,1.0
2003-01-31,21.29,21.39,21.05,21.05,92300,10.5762468361485,10.6259238997283,10.4570218835569,10.4570218835569,185800.03194362,0.0,1.0
2003-02-03,21.28,21.55,21.1,21.2,147700,10.5712791297905,10.7054072014561,10.4818604153468,10.5315374789266,297320.311138382,0.0,1.0
2003-02-04,21.73,21.9,21.08,21.38,510200,10.7948259158998,10.8792769239855,10.4719250026308,10.6209561933703,1027033.32933516,0.0,1.0
2003-02-05,22.13,22.18,21.4,21.8,282600,10.9935341702192,11.0183727020091,10.6308916060863,10.8295998604057,568874.203979056,0.0,1.0
2003-02-06,22.51,22.65,21.8,22.23,314400,11.1823070118226,11.2518549008343,10.8295998604057,11.043211233799,632887.649437421,0.0,1.0
2003-02-07,22.0,22.7,21.9,22.25,305900,10.9289539875654,11.2766934326243,10.8792769239855,11.053146646515,615777.137286601,0.0,1.0
2003-02-10,22.1,22.2,21.77,22.0,171100,10.9786310511452,11.028308114725,10.8146967413317,10.9289539875654,344424.544588878,0.0,1.0
2003-02-11,21.67,22.3,21.66,22.24,126600,10.7650196777519,11.0779851783049,10.7600519713939,11.048178940157,254845.980975756,0.0,1.0
2003-02-12,21.37,21.93,21.37,21.67,64600,10.6159884870124,10.8941800430595,10.6159884870124,10.7650196777519,130039.892346239,0.0,1.0
2003-02-13,21.32,21.42,20.98,21.38,99300,10.5911499552224,10.6408270188023,10.422247939051,10.6209561933703,199891.041950179,0.0,1.0
2003-02-14,21.62,21.64,21.33,21.33,71700,10.740181145962,10.7501165586779,10.5961176615804,10.5961176615804,144332.202495748,0.0,1.0
2003-02-18,21.7,21.78,21.5,21.7,110900,10.7799227968258,10.8196644476897,10.6805686696661,10.7799227968258,223241.858532476,0.0,1.0
2003-02-19,21.36,21.65,21.08,21.65,65200,10.6110207806544,10.7550842650359,10.4719250026308,10.7550842650359,131247.693203944,0.0,1.0
2003-02-20,21.6,21.6,21.22,21.5,62900,10.730245733246,10.730245733246,10.5414728916426,10.6805686696661,126617.789916075,0.0,1.0
2003-02-21,21.66,21.84,21.27,21.6,51600,10.7600519713939,10.8494706858376,10.5663114234325,10.730245733246,103870.873762631,0.0,1.0
2003-02-24,21.39,21.84,21.26,21.76,79800,10.6259238997283,10.8494706858376,10.5613437170745,10.8097290349737,160637.514074766,0.0,1.0
2003-02-25,21.58,21.58,21.29,21.4,81900,10.72031032053,10.72031032053,10.5762468361485,10.6308916060863,164864.817076734,0.0,1.0
2003-02-26,22.01,22.25,21.11,21.58,162700,10.9339216939233,11.053146646515,10.4868281217048,10.72031032053,327515.332581009,0.0,1.0
2003-02-27,22.96,23.0,21.85,22.1,185600,11.4058537979318,11.4257246233638,10.8544383921956,10.9786310511452,373613.06531675,0.0,1.0
2003-02-28,22.55,22.96,22.2,22.96,138400,11.2021778372545,11.4058537979318,11.028308114725,11.4058537979318,278599.397843955,0.0,1.0
2003-03-03,22.99,22.99,22.55,22.55,85900,11.4207569170058,11.4207569170058,11.2021778372545,11.2021778372545,172916.822794767,0.0,1.0
2003-03-04,22.31,22.99,22.31,22.99,186800,11.0829528846629,11.4207569170058,11.0829528846629,11.4207569170058,376028.667032158,0.0,1.0
2003-03-05,21.49,22.21,21.44,22.21,105300,10.6756009633082,11.033275821083,10.6507624315182,11.033275821083,211969.050527228,0.0,1.0
2003-03-06,21.73,21.86,21.45,21.55,100800,10.7948259158998,10.8594060985536,10.6557301378762,10.7054072014561,202910.544094441,0.0,1.0
2003-03-07,21.8,21.99,21.44,21.73,102900,10.8295998604057,10.9239862812074,10.6507624315182,10.7948259158998,207137.847096408,0.0,1.0
2003-03-10,21.29,21.7,21.25,21.7,82200,10.5762468361485,10.7799227968258,10.5563760107165,10.7799227968258,165468.717505586,0.0,1.0
2003-03-11,21.65,21.91,21.3,21.3,64400,10.7550842650359,10.8842446303435,10.5812145425065,10.5812145425065,129637.292060338,0.0,1.0
2003-03-12,21.41,21.71,21.33,21.7,61200,10.6358593124443,10.7848905031838,10.5961176615804,10.7799227968258,123195.687485911,0.0,1.0
2003-03-13,21.9,22.07,21.42,21.42,52700,10.8792769239855,10.9637279320712,10.6408270188023,10.6408270188023,106085.17533509,0.0,1.0
2003-03-14,22.6,22.68,22.0,22.0,139700,11.2270163690444,11.2667580199083,10.9289539875654,10.9289539875654,281216.299702316,0.0,1.0
2003-03-17,23.18,23.18,22.0,22.61,85700,11.5151433378075,11.5151433378075,10.9289539875654,11.2319840754024,172514.222508865,0.0,1.0
2003-03-18,23.95,23.95,22.71,23.2,93400,11.8976567273723,11.8976567273723,11.2816611389822,11.5250787505235,188014.333516079,0.0,1.0
2003-03-19,24.24,24.26,23.45,23.5,173300,12.0417202117538,12.0516556244698,11.6492714094731,11.674109941263,348853.147733797,0.0,1.0
2003-03-20,24.0,24.32,23.72,24.14,143600,11.9224952591622,12.0814618626177,11.7833994811386,11.992043148174,289067.005277399,0.0,1.0
2003-03-21,25.14,25.14,24.01,24.01,155400,12.4888137839724,12.4888137839724,11.9274629655202,11.9274629655202,312820.422145597,0.0,1.0
2003-03-24,23.97,24.71,22.35,24.7,629400,11.9075921400883,12.2752024105791,11.1028237100948,12.2702347042211,1266983.09973255,0.0,1.0
2003-03-25,22.85,23.97,22.55,23.97,421900,11.351209027994,11.9075921400883,11.2021778372545,11.9075921400883,849285.303109572,0.0,1.0
2003-03-26,22.89,22.95,22.53,22.8,290300,11.371079853426,11.4008860915739,11.1922424245385,11.3263704962041,584374.314986271,0.0,1.0
2003-03-27,22.7,22.87,22.65,22.85,122400,11.2766934326243,11.36114444071,11.2518549008343,11.351209027994,246391.374971821,0.0,1.0
2003-03-28,22.77,22.85,22.5,22.65,167500,11.3114673771301,11.351209027994,11.1773393054646,11.2518549008343,337177.739442649,0.0,1.0
2003-03-31,22.54,22.71,22.46,22.7,127600,11.1972101308965,11.2816611389822,11.1574684800326,11.2766934326243,256858.982405265,0.0,1.0
2003-04-01,22.66,22.79,22.54,22.54,173500,11.2568226071923,11.3214027898461,11.1972101308965,11.1972101308965,349255.748019699,0.0,1.0
2003-04-02,23.0,23.15,22.78,22.91,148600,11.4257246233638,11.5002402187335,11.3164350834881,11.3810152661419,299132.01242494,0.0,1.0
2003-04-03,22.55,23.08,22.44,23.08,87100,11.2021778372545,11.4654662742277,11.1475330673167,11.4654662742277,175332.424510177,0.0,1.0
2003-04-04,22.55,22.65,22.42,22.6,200500,11.2021778372545,11.2518549008343,11.1375976546007,11.2270163690444,403606.786616423,0.0,1.0
2003-04-07,23.0,23.28,22.8,22.89,152800,11.4257246233638,11.5648204013873,11.3263704962041,11.371079853426,307586.618428875,0.0,1.0
2003-04-08,23.11,23.25,22.86,23.0,284700,11.4803693933016,11.5499172823134,11.356176734352,11.4257246233638,573101.506981026,0.0,1.0
2003-04-09,23.3,23.4,23.0,23.11,500500,11.5747558141033,11.6244328776832,11.4257246233638,11.4803693933016,1007507.21546893,0.0,1.0
2003-04-10,23.5,23.53,23.27,23.27,165200,11.674109941263,11.6890130603369,11.5598526950294,11.5598526950294,332547.836154779,0.0,1.0
2003-04-11,24.17,24.26,23.6,23.75,361000,12.0069462672479,12.0516556244698,11.7237870048428,11.7983026002126,726693.516052515,0.0,1.0
2003-04-14,24.09,24.17,23.75,24.17,171700,11.9672046163841,12.0069462672479,11.7983026002126,12.0069462672479,345632.345446582,0.0,1.0
2003-04-15,24.59,24.62,24.14,24.2,98100,12.2155899342833,12.2304930533572,11.992043148174,12.0218493863219,197475.440234768,0.0,1.0
2003-04-16,24.2,24.58,24.11,24.58,89600,12.0218493863219,12.2106222279253,11.9771400291,12.2106222279253,180364.928083948,0.0,1.0
2003-04-17,24.81,24.81,24.2,24.25,55500,12.3248794741589,12.3248794741589,12.0218493863219,12.0466879181118,111721.579337713,0.0,1.0
2003-04-21,24.75,24.8,24.5,24.75,36800,12.295073236011,12.3199117678009,12.1708805770614,12.295073236011,74078.4526059073,0.0,1.0
2003-04-22,24.7,24.78,24.5,24.55,80400,12.2702347042211,12.309976355085,12.1708805770614,12.1957191088513,161845.314932471,0.0,1.0
2003-04-23,24.51,24.71,24.43,24.65,131300,12.1758482834194,12.2752024105791,12.1361066325555,12.2453961724312,264307.087694446,0.0,1.0
2003-04-24,24.51,24.84,24.47,24.56,39300,12.1758482834194,12.3397825932329,12.1559774579875,12.2006868152093,79110.956179678,0.0,1.0
2003-04-25,25.0,25.06,24.56,24.56,130200,12.4192658949606,12.4490721331085,12.2006868152093,12.2006868152093,262092.786121987,0.0,1.0
2003-04-28,25.72,25.73,25.05,25.05,514100,12.7769407527355,12.7819084590935,12.4441044267506,12.4441044267506,1034884.03491024,0.0,1.0
2003-04-29,26.35,26.35,25.5,25.72,295800,13.2140989122381,13.2140989122381,12.7878376570046,12.8981640995356,589849.527521045,0.25,1.0
2003-04-30,26.3,26.48,26.06,26.3,210500,13.1890247207538,13.2792918100974,13.068668601629,13.1890247207538,419754.312181135,0.0,1.0
2003-05-01,26.2,26.5,25.9,26.5,118500,13.1388763377851,13.2893214866911,12.9884311888792,13.2893214866911,236298.745812184,0.0,1.0
2003-05-02,27.43,27.43,26.18,26.2,120900,13.7557014482995,13.7557014482995,13.1288466611914,13.1388763377851,241084.543195721,0.0,1.0
2003-05-05,26.72,27.35,26.7,27.35,69300,13.3996479292221,13.7155827419246,13.3896182526284,13.7155827419246,138189.899449657,0.0,1.0
2003-05-06,27.32,27.37,26.72,26.82,76100,13.700538227034,13.7256124185183,13.3996479292221,13.4497963121907,151749.658703014,0.0,1.0
2003-05-07,26.86,27.35,26.8,27.24,113100,13.4698556653782,13.7155827419246,13.439766635597,13.6604195206591,225530.701699223,0.0,1.0
2003-05-08,26.59,27.3,26.53,26.96,78100,13.3344550313629,13.6905085504402,13.3043660015817,13.5200040483469,155737.823189295,0.0,1.0
2003-05-09,27.95,28.09,25.73,26.59,475900,14.0164730397364,14.0866807758925,12.9031789378325,13.3344550313629,948983.739510703,0.0,1.0
2003-05-12,27.91,28.32,27.25,27.95,174900,13.996413686549,14.2020220567204,13.6654343589559,14.0164730397364,348764.984325323,0.0,1.0
2003-05-13,27.85,27.91,27.63,27.91,174200,13.9663246567678,13.996413686549,13.8559982142368,13.996413686549,347369.126755125,0.0,1.0
2003-05-14,27.97,28.11,27.78,27.95,112800,14.0265027163302,14.0967104524863,13.9312207886897,14.0164730397364,224932.47702628,0.0,1.0
2003-05-15,28.14,28.3,27.99,28.15,165500,14.1117549673769,14.1919923801267,14.0365323929239,14.1167698056737,330020.611239799,0.0,1.0
2003-05-16,27.7,28.35,27.7,28.1,198800,13.8911020823148,14.217066571611,13.8911020823148,14.0916956141894,396423.549936389,0.0,1.0
2003-05-19,27.86,28.16,27.04,27.77,88100,13.9713394950647,14.1217846439706,13.5601227547218,13.9262059503929,175678.645620703,0.0,1.0
2003-05-20,27.81,28.04,27.75,27.92,117500,13.9462653035803,14.0616065844082,13.9161762737992,14.0014285248459,234304.663569043,0.0,1.0
2003-05-21,28.11,28.13,27.68,27.8,250900,14.0967104524863,14.10674012908,13.8810724057211,13.9412504652835,500315.234804022,0.0,1.0
2003-05-22,28.53,28.7,28.15,28.23,174100,14.3073336609546,14.3925859120013,14.1167698056737,14.1568885120487,347169.718530811,0.0,1.0
2003-05-23,28.5,28.62,28.0,28.53,128700,14.292289146064,14.3524672056264,14.0415472312208,14.3073336609546,256638.384692219,0.0,1.0
2003-05-27,29.1,29.23,28.42,28.5,102000,14.5931794438759,14.6583723417351,14.2521704396891,14.292289146064,203396.38880036,0.0,1.0
2003-05-28,29.7,29.79,29.1,29.1,117100,14.8940697416877,14.9392032863595,14.5931794438759,14.5931794438759,233507.030671787,0.0,1.0
2003-05-29,30.27,30.27,29.57,29.7,161000,15.179915524609,15.179915524609,14.8288768438285,14.8940697416877,321047.241145667,0.0,1.0
2003-05-30,30.6,30.65,30.25,30.25,131000,15.3454051884056,15.3704793798899,15.1698858480153,15.1698858480153,261224.773851442,0.0,1.0
2003-06-02,30.94,30.99,30.5,30.6,146100,15.5159096904989,15.5409838819833,15.2952568054369,15.3454051884056,291335.41572287,0.0,1.0
2003-06-03,30.74,30.75,30.4,30.6,293200,15.4156129245617,15.4206277628585,15.2451084224683,15.3454051884056,584664.913688877,0.0,1.0
2003-06-04,30.82,31.0,30.74,30.74,148000,15.4557316309366,15.5459987202801,15.4156129245617,15.4156129245617,295124.171984836,0.0,1.0
2003-06-05,31.58,32.14,30.8,30.8,112800,15.8368593414983,16.1176902861227,15.4457019543428,15.4457019543428,224932.47702628,0.0,1.0
2003-06-06,31.89,32.64,31.62,31.78,162000,15.9923193287011,16.3684322009659,15.8569186946857,15.9371561074356,323041.323388807,0.0,1.0
2003-06-09,31.12,31.85,31.09,31.85,171900,15.6061767798425,15.9722599755136,15.5911322649519,15.9722599755136,342782.737595901,0.0,1.0
2003-06-10,31.25,31.4,31.0,31.12,59900,15.6713696777017,15.7465922521547,15.5459987202801,15.6061767798425,119445.526364133,0.0,1.0
2003-06-11,31.4,31.45,31.0,31.3,102800,15.7465922521547,15.771666443639,15.5459987202801,15.6964438691861,204991.654594873,0.0,1.0
2003-06-12,31.59,31.69,31.1,31.4,128300,15.8418741797951,15.8920225627638,15.5961471032488,15.7465922521547,255840.751794964,0.0,1.0
2003-06-13,31.38,31.82,31.38,31.4,100500,15.736562575561,15.957215460623,15.736562575561,15.7465922521547,200405.265435649,0.0,1.0
2003-06-16,31.65,31.75,31.3,31.39,175500,15.8719632095763,15.922111592545,15.6964438691861,15.7415774138579,349961.433671209,0.0,1.0
2003-06-17,31.79,32.0,31.5,31.79,143600,15.9421709457324,16.0474825499666,15.7967406351234,15.9421709457324,286350.210115017,0.0,1.0
2003-06-18,31.75,31.8,31.43,31.79,64500,15.922111592545,15.9471857840293,15.7616367670453,15.9421709457324,128618.304682581,0.0,1.0
2003-06-19,31.72,31.93,31.4,31.75,157200,15.9070670776544,16.0123786818885,15.7465922521547,15.922111592545,313469.728621731,0.0,1.0
2003-06-20,31.7,32.0,31.42,31.92,81700,15.8970374010607,16.0474825499666,15.7566219287484,16.0073638435917,162916.519264602,0.0,1.0
2003-06-23,31.41,31.94,31.3,31.94,82700,15.7516070904516,16.0173935201854,15.6964438691861,16.0173935201854,164910.601507743,0.0,1.0
2003-06-24,31.63,31.63,31.41,31.41,54600,15.8619335329826,15.8619335329826,15.7516070904516,15.7516070904516,108876.890475487,0.0,1.0
2003-06-25,31.52,31.84,31.3,31.63,52400,15.8067703117171,15.9672451372168,15.6964438691861,15.8619335329826,104489.909540577,0.0,1.0
2003-06-26,31.35,31.69,31.35,31.52,98400,15.7215180606704,15.8920225627638,15.7215180606704,15.8067703117171,196217.692725053,0.0,1.0
2003-06-27,31.59,31.62,31.32,31.32,372500,15.8418741797951,15.8569186946857,15.7064735457798,15.7064735457798,742795.635569945,0.0,1.0
2003-06-30,31.57,31.94,31.3,31.65,238600,15.8318445032014,16.0173935201854,15.6964438691861,15.8719632095763,475788.023213392,0.0,1.0
2003-07-01,31.8,31.94,31.31,31.5,95600,15.9471857840293,16.0173935201854,15.7014587074829,15.7967406351234,190634.262444259,0.0,1.0
2003-07-02,31.95,32.0,31.64,31.9,103400,16.0224083584823,16.0474825499666,15.8669483712795,15.9973341669979,206188.103940757,0.0,1.0
2003-07-03,31.9,31.9,31.73,31.9,39300,15.9973341669979,15.9973341669979,15.9120819159512,15.9973341669979,78367.4321554331,0.0,1.0
2003-07-07,32.09,32.28,31.98,32.1,119200,16.0926160946384,16.1878980222788,16.0374528733729,16.0976309329352,237694.603382381,0.0,1.0
2003-07-08,32.54,32.54,31.94,31.96,73100,16.3182838179973,16.3182838179973,16.0173935201854,16.0274231967791,145767.411973591,0.0,1.0
2003-07-09,33.05,33.05,32.33,32.6,126200,16.5740405711374,16.5740405711374,16.2129722137631,16.3483728477785,251653.179084367,0.0,1.0
2003-07-10,33.0,33.3,32.5,33.0,128300,16.548966379653,16.699411528559,16.2982244648098,16.548966379653,255840.751794964,0.0,1.0
2003-07-11,33.7,34.14,32.85,33.0,143300,16.9000050604336,17.1206579454956,16.4737438052001,16.548966379653,285751.985442074,0.0,1.0
2003-07-14,34.04,34.13,33.54,33.55,298300,17.070509562527,17.1156431071987,16.8197676476837,16.8247824859806,594834.733128895,0.0,1.0
2003-07-15,34.26,34.54,34.0,34.04,174300,17.180836005058,17.3212514773702,17.0504502093395,17.070509562527,347568.534979439,0.0,1.0
2003-07-16,33.96,34.48,33.92,34.25,138800,17.030390856152,17.291162447589,17.0103315029646,17.1758211667611,276778.615347942,0.0,1.0
2003-07-17,32.9,33.85,32.85,33.8,124900,16.4988179966844,16.9752276348865,16.4737438052001,16.9501534434022,249060.872168284,0.0,1.0
2003-07-18,33.8,33.8,32.9,32.9,81100,16.9501534434022,16.9501534434022,16.4988179966844,16.4988179966844,161720.069918718,0.0,1.0
2003-07-21,33.4,33.7,32.72,33.7,58800,16.7495599115276,16.9000050604336,16.4085509073408,16.9000050604336,117252.035896678,0.0,1.0
2003-07-22,33.31,33.38,32.61,33.3,55300,16.7044263668558,16.7395302349339,16.3533876860753,16.699411528559,110272.748045686,0.0,1.0
2003-07-23,33.5,33.55,32.18,33.46,85200,16.7997082944963,16.8247824859806,16.1377496393102,16.7796489413088,169895.807115595,0.0,1.0
2003-07-24,33.0,33.99,33.0,33.6,112300,16.548966379653,17.0454353710426,16.548966379653,16.8498566774649,223935.435904711,0.0,1.0
2003-07-25,33.19,33.56,32.85,33.0,36500,16.6442483072935,16.8297973242775,16.4737438052001,16.548966379653,72784.0018746386,0.0,1.0
2003-07-28,33.45,33.75,33.3,33.3,43900,16.774634103012,16.9250792519179,16.699411528559,16.699411528559,87540.2104738803,0.0,1.0
2003-07-29,33.75,33.97,33.37,33.5,93500,16.9250792519179,17.0354056944489,16.734515396637,16.7997082944963,186446.689733663,0.0,1.0
2003-07-30,33.46,33.82,33.11,33.6,70000,16.9050198987304,17.0869029580114,16.7281891466517,16.9757521995619,138550.561551004,0.25,1.0
2003-07-31,33.5,33.89,33.37,33.5,66200,16.9252291275394,17.1222691084272,16.8595491339102,16.9252291275394,131029.245352521,0.0,1.0
2003-08-01,33.15,33.92,33.05,33.65,38700,16.7483983754607,17.137426030034,16.6978753034382,17.0010137355732,76598.6676003407,0.0,1.0
2003-08-04,33.2,33.58,32.64,33.25,90400,16.7736599114719,16.9656475851574,16.4907307081459,16.7989214474832,178928.15377444,0.0,1.0
2003-08-05,31.95,33.13,31.95,33.13,109400,16.1421215111906,16.7382937610562,16.1421215111906,16.7382937610562,216534.734766855,0.0,1.0
2003-08-06,31.7,31.95,31.36,31.8,92800,16.0158138311343,16.1421215111906,15.8440353862578,16.0663369031568,183678.458741903,0.0,1.0
2003-08-07,32.4,32.49,31.45,31.5,68800,16.3694753352919,16.4149461001121,15.8895061510781,15.9147676870893,136175.409067272,0.0,1.0
2003-08-08,31.78,32.4,31.55,32.4,91400,16.0562322887523,16.3694753352919,15.9400292231006,16.3694753352919,180907.447510883,0.0,1.0
2003-08-11,32.1,32.62,31.78,31.78,38400,16.2179061192244,16.4806260937414,16.0562322887523,16.0562322887523,76004.8794794078,0.0,1.0
2003-08-12,32.97,33.02,32.12,32.12,89400,16.6574568458201,16.6827183818314,16.2280107336288,16.2280107336288,176948.860037997,0.0,1.0
2003-08-13,32.92,33.05,32.76,33.0,32400,16.6321953098089,16.6978753034382,16.5513583945729,16.6726137674269,64129.1170607505,0.0,1.0
2003-08-14,33.76,33.8,32.8,32.92,37300,17.0565891147979,17.0767983436069,16.5715676233819,16.6321953098089,73827.656369321,0.0,1.0
2003-08-15,33.75,33.86,33.7,33.7,25800,17.0515368075957,17.1071121868205,17.0262752715844,17.0262752715844,51065.7784002272,0.0,1.0
2003-08-18,33.67,34.0,33.65,33.76,61000,17.0111183499777,17.177844487652,17.0010137355732,17.0565891147979,120736.917923018,0.0,1.0
2003-08-19,33.99,34.0,33.4,33.73,85100,17.1727921804497,17.177844487652,16.8747060555169,17.0414321931912,168437.896971292,0.0,1.0
2003-08-20,34.83,34.83,33.86,33.95,112900,17.5971859854388,17.5971859854388,17.1071121868205,17.1525829516407,223462.262844405,0.0,1.0
2003-08-21,34.69,35.0,34.5,34.83,75300,17.5264536846073,17.683075207877,17.4304598477645,17.5971859854388,149040.818354151,0.0,1.0
2003-08-22,33.87,34.6,33.86,34.2,94400,17.1121644940227,17.480982919787,17.1071121868205,17.278890631697,186845.328720211,0.0,1.0
2003-08-25,34.3,34.4,33.8,33.95,62600,17.3294137037195,17.379936775742,17.0767983436069,17.1525829516407,123903.787901326,0.0,1.0
2003-08-26,34.48,34.5,34.0,34.1,74400,17.42035523336,17.4304598477645,17.177844487652,17.2283675596745,147259.453991353,0.0,1.0
2003-08-27,34.46,34.84,34.46,34.55,58200,17.4102506189555,17.602238292641,17.4102506189555,17.4557213837757,115194.895460978,0.0,1.0
2003-08-28,34.95,34.99,34.45,34.66,206000,17.6578136718658,17.6780229006748,17.4051983117532,17.5112967630005,407734.50970724,0.0,1.0
2003-08-29,35.24,35.8,35.0,35.0,76000,17.804330580731,18.0872597840571,17.683075207877,17.683075207877,150426.323969662,0.0,1.0
2003-09-02,36.1,36.2,35.4,35.45,188200,18.2388290001246,18.2893520721471,17.885167495967,17.9104290319783,372503.081198556,0.0,1.0
2003-09-03,36.2,36.65,36.13,36.2,70700,18.2893520721471,18.5167058962484,18.2539859217313,18.2893520721471,139936.067166514,0.0,1.0
2003-09-04,36.12,36.4,35.85,36.2,88200,18.2489336145291,18.3903982161921,18.1125213200683,18.2893520721471,174573.707554265,0.0,1.0
2003-09-05,34.95,36.35,34.83,36.12,150400,17.6578136718658,18.3651366801808,17.5971859854388,18.2489336145291,297685.777961014,0.0,1.0
2003-09-08,34.95,35.25,34.85,35.03,106800,17.6578136718658,17.8093828879333,17.6072905998433,17.6982321294838,211388.571052103,0.0,1.0
2003-09-09,34.74,35.13,34.55,35.0,50100,17.5517152206185,17.7487552015063,17.4557213837757,17.683075207877,99162.6161957901,0.0,1.0
2003-09-10,33.95,34.65,33.95,34.65,63800,17.1525829516407,17.5062444557982,17.1525829516407,17.5062444557982,126278.940385058,0.0,1.0
2003-09-11,34.35,34.94,34.05,34.05,37800,17.3546752397307,17.6527613646635,17.2031060236632,17.2031060236632,74817.3032375424,0.0,1.0
2003-09-12,34.7,34.92,34.4,34.4,60000,17.5315059918095,17.642656750259,17.379936775742,17.379936775742,118757.624186575,0.0,1.0
2003-09-15,34.5,35.27,34.5,34.6,39000,17.4304598477645,17.8194875023378,17.4304598477645,17.480982919787,77192.4557212737,0.0,1.0
2003-09-16,35.22,35.22,34.6,34.68,27700,17.7942259663265,17.7942259663265,17.480982919787,17.521401377405,54826.4364994689,0.0,1.0
2003-09-17,34.68,35.19,34.28,35.15,41500,17.521401377405,17.7790690447198,17.319309089315,17.7588598159108,82140.690062381,0.0,1.0
2003-09-18,34.49,34.65,34.32,34.58,41800,17.4254075405622,17.5062444557982,17.339518318124,17.4708783053825,82734.4781833141,0.0,1.0
2003-09-19,34.54,34.69,34.05,34.28,44500,17.4506690765735,17.5264536846073,17.2031060236632,17.319309089315,88078.5712717097,0.0,1.0
2003-09-22,34.0,34.44,33.75,34.44,38300,17.177844487652,17.400146004551,17.0515368075957,17.400146004551,75806.9501057635,0.0,1.0
2003-09-23,34.18,34.41,33.85,34.05,32200,17.2687860172925,17.3849890829442,17.1020598796182,17.2031060236632,63733.2583134618,0.0,1.0
2003-09-24,33.41,34.32,33.41,34.2,47700,16.8797583627192,17.339518318124,16.8797583627192,17.278890631697,94412.311228327,0.0,1.0
2003-09-25,32.73,33.41,32.73,33.41,43000,16.5362014729661,16.8797583627192,16.5362014729661,16.8797583627192,85109.6306670456,0.0,1.0
2003-09-26,32.1,32.86,32.1,32.7,60900,16.2179061192244,16.6018814665954,16.2179061192244,16.5210445513594,120538.988549373,0.0,1.0
2003-09-29,32.59,32.66,31.88,32.11,56800,16.4654691721346,16.5008353225504,16.1067553607748,16.2229584264266,112423.884229958,0.0,1.0
2003-09-30,32.85,33.02,32.48,32.5,113600,16.5968291593931,16.6827183818314,16.4098937929099,16.4199984073144,224847.768459916,0.0,1.0
2003-10-01,33.8,33.8,32.8,32.9,38500,17.0767983436069,17.0767983436069,16.5715676233819,16.6220906954044,76202.8088530525,0.0,1.0
2003-10-02,33.77,33.99,33.64,33.8,20500,17.0616414220002,17.1727921804497,16.9959614283709,17.0767983436069,40575.5215970798,0.0,1.0
2003-10-03,33.83,34.14,33.66,33.8,88200,17.0919552652137,17.2485767884835,17.0060660427754,17.0767983436069,174573.707554265,0.0,1.0
2003-10-06,34.04,34.47,33.75,33.83,57200,17.198053716461,17.4153029261577,17.0515368075957,17.0919552652137,113215.601724535,0.0,1.0
2003-10-07,34.54,34.59,33.9,33.98,61800,17.4506690765735,17.4759306125847,17.1273214156295,17.1677398732475,122320.352912172,0.0,1.0
2003-10-08,33.9,34.6,33.9,34.6,45700,17.1273214156295,17.480982919787,17.1273214156295,17.480982919787,90453.723755441,0.0,1.0
2003-10-09,34.5,34.99,34.15,34.15,61800,17.4304598477645,17.6780229006748,17.2536290956857,17.2536290956857,122320.352912172,0.0,1.0
2003-10-10,34.61,34.85,34.08,34.4,42700,17.4860352269892,17.6072905998433,17.21826294527,17.379936775742,84515.8425461127,0.0,1.0
2003-10-13,34.95,35.0,34.6,34.67,32400,17.6578136718658,17.683075207877,17.480982919787,17.5163490702028,64129.1170607504,0.0,1.0
2003-10-14,34.9,35.05,34.62,34.85,41600,17.6325521358545,17.7083367438883,17.4910875341915,17.6072905998433,82338.6194360254,0.0,1.0
2003-10-15,34.83,35.21,34.49,34.95,29600,17.5971859854388,17.7891736591243,17.4254075405622,17.6578136718658,58587.0945987102,0.0,1.0
2003-10-16,34.91,34.99,34.6,34.8,37300,17.6376044430568,17.6780229006748,17.480982919787,17.582029063832,73827.6563693206,0.0,1.0
2003-10-17,33.98,34.9,33.88,34.9,147000,17.1677398732475,17.6325521358545,17.117216801225,17.6325521358545,290956.179257108,0.0,1.0
2003-10-20,33.74,33.9,33.5,33.6,63400,17.0464845003934,17.1273214156295,16.9252291275394,16.9757521995619,125487.222890481,0.0,1.0
2003-10-21,33.3,33.74,33.0,33.74,83000,16.8241829834944,17.0464845003934,16.6726137674269,17.0464845003934,164281.380124762,0.0,1.0
2003-10-22,33.15,33.5,32.95,33.2,77300,16.7483983754607,16.9252291275394,16.6473522314157,16.7736599114719,152999.405827037,0.0,1.0
2003-10-23,34.53,34.75,33.4,33.4,153000,17.4456167693712,17.5567675278208,16.8747060555169,16.8747060555169,302831.941675767,0.0,1.0
2003-10-24,34.67,34.82,34.5,34.53,123700,17.5163490702028,17.5921336782365,17.4304598477645,17.4456167693712,244838.635197988,0.0,1.0
2003-10-27,34.99,35.71,34.77,34.77,80900,17.6780229006748,18.0417890192368,17.5668721422253,17.5668721422253,160124.863278232,0.0,1.0
2003-10-28,35.7,35.8,35.05,35.05,61300,18.0367367120346,18.0872597840571,17.7083367438883,17.7083367438883,121330.70604395,0.0,1.0
2003-10-29,36.37,36.57,35.45,35.45,308600,18.3752412945853,18.4762874386304,17.9104290319783,17.9104290319783,610810.047066285,0.0,1.0
2003-10-30,36.45,37.0,36.22,36.22,80600,18.5419674322596,18.8217502055859,18.4249673634141,18.4249673634141,158444.351212086,0.25,1.0
2003-10-31,37.1,37.28,36.4,36.55,226200,18.8726198007361,18.9641850720065,18.5165326346845,18.5928370274098,444666.405014564,0.0,1.0
2003-11-03,37.9,37.96,37.2,37.2,166000,19.279576561938,19.3100983190281,18.9234893958864,18.9234893958864,326324.594307769,0.0,1.0
2003-11-04,38.25,38.89,37.98,37.98,193900,19.4576201449638,19.7831855539253,19.3202722380582,19.3202722380582,381170.715881184,0.0,1.0
2003-11-05,37.7,38.19,37.42,38.19,120400,19.1778373716375,19.4270983878737,19.0354025052169,19.4270983878737,236683.621413588,0.0,1.0
2003-11-06,38.0,38.23,37.59,37.8,64500,19.3304461570882,19.4474462259337,19.1218808169723,19.2287069667878,126794.79718585,0.0,1.0
2003-11-07,38.36,38.51,38.2,38.2,55300,19.5135766996291,19.5898810923544,19.4321853473887,19.4321853473887,108709.337742287,0.0,1.0
2003-11-10,37.2,38.43,37.2,38.26,69300,18.9234893958864,19.5491854162342,18.9234893958864,19.4627071044788,136230.689069448,0.0,1.0
2003-11-11,36.94,37.32,36.59,37.1,55500,18.7912284484958,18.9845329100666,18.6131848654699,18.8726198007361,109102.499904103,0.0,1.0
2003-11-12,38.0,38.0,37.0,37.0,80800,19.3304461570882,19.3304461570882,18.8217502055859,18.8217502055859,158837.513373903,0.0,1.0
2003-11-13,37.85,38.0,37.66,38.0,29200,19.2541417643629,19.3304461570882,19.1574895335774,19.3304461570882,57401.6756252221,0.0,1.0
2003-11-14,37.61,37.98,37.41,37.86,31000,19.1320547360023,19.3202722380582,19.0303155457018,19.2592287238779,60940.1350815715,0.0,1.0
2003-11-17,36.75,37.52,36.4,37.51,45800,18.6945762177103,19.0862721003671,18.5165326346845,19.0811851408521,90034.1350559992,0.0,1.0
2003-11-18,36.53,37.19,36.4,36.8,64400,18.5826631083798,18.9184024363713,18.5165326346845,18.7200110152854,126598.216104942,0.0,1.0
2003-11-19,36.49,36.87,36.2,36.54,38700,18.5623152703197,18.7556197318906,18.414793444384,18.5877500678948,76076.8783115102,0.0,1.0
2003-11-20,36.48,36.79,36.25,36.44,88200,18.5572283108047,18.7149240557704,18.4402282419592,18.5368804727446,173384.513361116,0.0,1.0
2003-11-21,36.5,36.9,36.47,36.58,85300,18.5674022298347,18.7708806104357,18.5521413512897,18.6080979059549,167683.662014776,0.0,1.0
2003-11-24,37.9,37.9,36.47,36.5,67800,19.279576561938,19.279576561938,18.5521413512897,18.5674022298347,133281.972855824,0.0,1.0
2003-11-25,38.7,38.82,37.92,38.0,86800,19.6865333231398,19.7475768373201,19.289750480968,19.3304461570882,170632.378228401,0.0,1.0
2003-11-26,38.45,38.94,38.22,38.8,48700,19.5593593352643,19.8086203515004,19.4423592664187,19.7374029182901,95734.9864023395,0.0,1.0
2003-11-28,39.0,39.0,38.35,38.35,20100,19.8391421085905,19.8391421085905,19.508489740114,19.508489740114,39512.7972625674,0.0,1.0
2003-12-01,38.96,39.4,38.73,39.0,90700,19.8187942705304,20.0426204891915,19.7017942016849,19.8391421085905,178299.040383824,0.0,1.0
2003-12-02,38.8,39.25,38.65,39.2,44500,19.7374029182901,19.9663160964661,19.6610985255647,19.940881298891,87478.5810041912,0.0,1.0
2003-12-03,38.06,39.02,38.05,38.9,81900,19.3609679141784,19.8493160276206,19.3558809546633,19.7882725134403,160999.905263893,0.0,1.0
2003-12-04,37.54,38.05,37.33,38.05,78500,19.0964460193971,19.3558809546633,18.9896198695817,19.3558809546633,154316.148513012,0.0,1.0
2003-12-05,37.78,38.0,37.25,37.55,81500,19.2185330477577,19.3304461570882,18.9489241934615,19.1015329789122,160213.580940261,0.0,1.0
2003-12-08,37.92,38.19,37.74,37.8,32400,19.289750480968,19.4270983878737,19.1981852096976,19.2287069667878,63692.2702142877,0.0,1.0
2003-12-09,37.65,37.97,37.61,37.85,67600,19.1524025740624,19.3151852785431,19.1320547360023,19.2541417643629,132888.810694007,0.0,1.0
2003-12-10,36.65,37.9,36.39,37.65,84500,18.6437066225601,19.279576561938,18.5114456751695,19.1524025740624,166111.013367509,0.0,1.0
2003-12-11,36.59,36.66,36.35,36.4,192100,18.6131848654699,18.6487935820751,18.4910978371094,18.5165326346845,377632.256424836,0.0,1.0
2003-12-12,36.9,36.95,36.21,36.5,102200,18.7708806104357,18.7963154080108,18.4198804038991,18.5674022298347,200905.864688277,0.0,1.0
2003-12-15,36.24,37.4,36.24,37.1,60600,18.4351412824441,19.0252285861868,18.4351412824441,18.8726198007361,119128.135030427,0.0,1.0
2003-12-16,36.16,36.3,35.75,36.3,66300,18.3944456063239,18.4656630395343,18.185880266208,18.4656630395343,130333.2566422,0.0,1.0
2003-12-17,36.0,36.18,35.6,36.1,28800,18.3130542540836,18.404619525354,18.1095758734826,18.3639238492338,56615.3513015889,0.0,1.0
2003-12-18,37.16,37.2,35.85,35.9,50800,18.9031415578263,18.9234893958864,18.2367498613582,18.2621846589333,99863.1891014137,0.0,1.0
2003-12-19,36.95,37.35,36.7,37.17,77900,18.7963154080108,18.9997937886117,18.6691414201352,18.9082285173413,153136.662027562,0.0,1.0
2003-12-22,36.94,37.07,36.67,36.85,28300,18.7912284484958,18.8573589221911,18.6538805415901,18.7454458128605,55632.4458970474,0.0,1.0
2003-12-23,37.81,37.81,36.81,36.95,69700,19.2337939263028,19.2337939263028,18.7250979748005,18.7963154080108,137017.013393082,0.0,1.0
2003-12-24,37.55,37.71,37.45,37.71,117500,19.1015329789122,19.1829243311525,19.0506633837619,19.1829243311525,230982.770067246,0.0,1.0
2003-12-26,37.6,37.7,37.5,37.6,11300,19.1269677764873,19.1778373716375,19.0760981813371,19.1269677764873,22213.6621426373,0.0,1.0
2003-12-29,38.34,38.49,37.61,37.61,76800,19.503402780599,19.5797071733244,19.1320547360023,19.1320547360023,150974.270137571,0.0,1.0
2003-12-30,38.73,38.73,37.91,38.24,79700,19.7017942016849,19.7017942016849,19.284663521453,19.4525331854488,156675.121483911,0.0,1.0
2003-12-31,38.48,38.83,38.35,38.73,57000,19.5746202138093,19.7526637968351,19.508489740114,19.7017942016849,112051.216117728,0.0,1.0
2004-01-02,38.9,39.17,38.88,38.9,71800,19.7882725134403,19.9256204203459,19.7780985944103,19.7882725134403,141145.216092156,0.0,1.0
2004-01-05,39.15,39.3,38.53,39.15,72900,19.9154465013159,19.9917508940412,19.6000550113844,19.9154465013159,143307.607982147,0.0,1.0
2004-01-06,38.64,39.05,38.44,39.05,90200,19.6560115660497,19.8645769061657,19.5542723757492,19.8645769061657,177316.134979282,0.0,1.0
2004-01-07,38.57,38.6,38.37,38.54,75300,19.6204028494445,19.6356637279896,19.5186636591441,19.6051419708995,148025.553923946,0.0,1.0
2004-01-08,38.14,38.72,38.0,38.67,91100,19.4016635902985,19.6967072421699,19.3304461570882,19.6712724445948,179085.364707457,0.0,1.0
2004-01-09,37.41,38.29,37.41,38.1,40600,19.0303155457018,19.4779679830239,19.0303155457018,19.3813157522385,79811.918848768,0.0,1.0
2004-01-12,36.77,37.32,36.2,37.31,216800,18.7047501367404,18.9845329100666,18.414793444384,18.9794459505516,426187.783409183,0.0,1.0
2004-01-13,36.3,36.87,36.08,36.87,148200,18.4656630395343,18.7556197318906,18.3537499302038,18.7556197318906,291333.161906093,0.0,1.0
2004-01-14,36.5,36.71,36.35,36.35,124400,18.5674022298347,18.6742283796502,18.4910978371094,18.4910978371094,244546.86464992,0.0,1.0
2004-01-15,35.98,36.74,35.9,36.53,172700,18.3028803350535,18.6894892581953,18.2621846589333,18.5826631083798,339495.526728626,0.0,1.0
2004-01-16,35.67,36.55,35.65,36.23,230800,18.1451845900878,18.5928370274098,18.1350106710578,18.4300543229291,453709.134736345,0.0,1.0
2004-01-20,36.05,36.3,35.75,35.85,211200,18.3384890516587,18.4656630395343,18.185880266208,18.2367498613582,415179.242878319,0.0,1.0
2004-01-21,36.5,36.61,36.0,36.3,125100,18.5674022298347,18.6233587845,18.3130542540836,18.4656630395343,245922.932216278,0.0,1.0
2004-01-22,36.59,36.8,36.45,36.5,71800,18.6131848654699,18.7200110152854,18.5419674322596,18.5674022298347,141145.216092156,0.0,1.0
2004-01-23,36.2,36.98,35.85,36.65,66800,18.414793444384,18.8115762865558,18.2367498613582,18.6437066225601,131316.162046741,0.0,1.0
2004-01-26,36.3,36.39,35.48,36.2,95700,18.4656630395343,18.5114456751695,18.0485323593024,18.414793444384,188128.094429238,0.0,1.0
2004-01-27,36.2,36.5,36.1,36.4,58600,18.414793444384,18.5674022298347,18.3639238492338,18.5165326346845,115196.513412261,0.0,1.0
2004-01-28,36.2,36.72,36.2,36.45,116400,18.414793444384,18.6793153391652,18.414793444384,18.5419674322596,228820.378177256,0.0,1.0
2004-01-29,35.34,36.11,35.23,35.95,89700,18.1044889139676,18.4989557069431,18.0481365149711,18.41698858113,175094.586489782,0.25,1.0
2004-01-30,35.5,35.7,35.05,35.44,56900,18.1864560397807,18.2889149470471,17.9559234984314,18.1557183676008,111068.918297309,0.0,1.0
2004-02-02,35.79,36.0,35.13,35.6,54500,18.335021455317,18.4426033079466,17.9969070613379,18.2376854934139,106384.113307615,0.0,1.0
2004-02-03,35.63,35.92,35.29,35.89,84500,18.2530543295039,18.4016197450401,18.078874187151,18.3862509089501,164944.17567878,0.0,1.0
2004-02-04,35.06,35.73,34.85,35.73,95100,17.9610464437947,18.304283783137,17.853464591165,18.304283783137,185635.397716591,0.0,1.0
2004-02-05,35.69,35.75,35.31,35.31,43100,18.2837920016838,18.3145296738637,18.0891200778777,18.0891200778777,84131.2896065728,0.0,1.0
2004-02-06,36.69,36.74,35.44,35.65,81000,18.7960865380156,18.8217012648322,18.1557183676008,18.2633002202305,158112.168402144,0.0,1.0
2004-02-09,36.55,36.66,36.19,36.59,47400,18.7243653029292,18.7807177019257,18.5399392698497,18.7448570843824,92524.8985464397,0.0,1.0
2004-02-10,37.0,37.0,36.39,36.45,54300,18.9548978442785,18.9548978442785,18.6423981771161,18.673135849296,105993.712891808,0.0,1.0
2004-02-11,36.96,36.98,36.55,36.92,43000,18.9344060628252,18.9446519535519,18.7243653029292,18.9139142813719,83936.0893986692,0.0,1.0
2004-02-12,36.85,36.85,36.5,36.5,79700,18.8780536638287,18.8780536638287,18.6987505761126,18.6987505761126,155574.565699394,0.0,1.0
2004-02-13,36.16,36.95,36.16,36.95,72400,18.5245704337597,18.9292831174619,18.5245704337597,18.9292831174619,141324.950522411,0.0,1.0
2004-02-17,37.2,37.2,36.05,36.26,78100,19.0573567515449,19.0573567515449,18.4682180347632,18.5757998873929,152451.362372931,0.0,1.0
2004-02-18,36.8,37.35,36.78,37.2,48900,18.8524389370121,19.1342009319946,18.8421930462855,19.0573567515449,95452.9016649982,0.0,1.0
2004-02-19,36.15,36.99,36.15,36.81,66800,18.5194474883964,18.9497748989152,18.5194474883964,18.8575618823754,130393.738879793,0.0,1.0
2004-02-20,36.16,36.4,35.94,36.3,48800,18.5245704337597,18.6475211224794,18.4118656357667,18.5962916688462,95257.7014570944,0.0,1.0
2004-02-23,36.0,36.47,36.0,36.36,50400,18.4426033079466,18.6833817400226,18.4426033079466,18.6270293410261,98380.9047835566,0.0,1.0
2004-02-24,36.1,36.49,35.69,36.1,43300,18.4938327615798,18.6936276307492,18.2837920016838,18.4938327615798,84521.6900223809,0.0,1.0
2004-02-25,37.13,37.13,36.04,36.2,49800,19.0214961340016,19.0214961340016,18.4630950893999,18.545062215213,97209.7035361332,0.0,1.0
2004-02-26,37.52,37.65,36.0,37.13,191500,19.2212910031711,19.2878892928942,18.4426033079466,19.0214961340016,373808.398135933,0.0,1.0
2004-02-27,37.74,38.33,37.16,37.47,189900,19.3339958011641,19.6362495775999,19.0368649700916,19.1956762763545,370685.194809471,0.0,1.0
2004-03-01,36.91,37.78,36.36,37.59,531000,18.9087913360086,19.3544875826173,18.6270293410261,19.2571516207143,1036513.10396961,0.0,1.0
2004-03-02,36.08,36.91,36.0,36.91,148000,18.4835868708532,18.9087913360086,18.4426033079466,18.9087913360086,288896.307697745,0.0,1.0
2004-03-03,36.2,36.44,35.75,36.33,94200,18.545062215213,18.6680129039327,18.3145296738637,18.6116605049362,183878.595845457,0.0,1.0
2004-03-04,36.89,36.9,36.07,36.4,86500,18.898545445282,18.9036683906453,18.4784639254899,18.6475211224794,168848.179836858,0.0,1.0
2004-03-05,36.56,36.94,36.5,36.79,83600,18.7294882482925,18.9241601720986,18.6987505761126,18.8473159916488,163187.373807645,0.0,1.0
2004-03-08,36.7,36.87,36.56,36.56,94500,18.8012094833789,18.8882995545553,18.7294882482925,18.7294882482925,184464.196469169,0.0,1.0
2004-03-09,36.37,36.79,36.35,36.74,110900,18.6321522863894,18.8473159916488,18.6219063956628,18.8217012648322,216477.030565405,0.0,1.0
2004-03-10,36.1,36.55,36.1,36.47,84700,18.4938327615798,18.7243653029292,18.4938327615798,18.6833817400226,165334.576094588,0.0,1.0
2004-03-11,35.31,36.15,35.31,36.11,93800,18.0891200778777,18.5194474883964,18.0891200778777,18.4989557069431,183097.795013841,0.0,1.0
2004-03-12,35.95,36.0,35.15,35.35,112000,18.41698858113,18.4426033079466,18.0071529520646,18.1096118593309,218624.232852348,0.0,1.0
2004-03-15,34.75,35.95,34.75,35.95,75900,17.8022351375318,18.41698858113,17.8022351375318,18.41698858113,148156.957799046,0.0,1.0
2004-03-16,34.28,35.04,34.14,34.82,101100,17.5614567054559,17.9508005530681,17.4897354703694,17.8380957550751,197347.410190824,0.0,1.0
2004-03-17,34.63,34.89,34.43,34.43,55000,17.740759793172,17.8739563726183,17.6383008859056,17.6383008859056,107360.114347135,0.0,1.0
2004-03-18,34.33,34.85,34.3,34.75,150600,17.5870714322724,17.853464591165,17.5717025961825,17.8022351375318,293971.513103247,0.0,1.0
2004-03-19,33.81,34.55,33.5,34.55,135300,17.3206782733799,17.6997762302655,17.161866967117,17.6997762302655,264105.881293952,0.0,1.0
2004-03-22,33.29,33.81,32.78,33.81,88500,17.0542851144873,17.3206782733799,16.7930149009581,17.3206782733799,172752.183994936,0.0,1.0
2004-03-23,33.2,33.62,33.18,33.41,93400,17.0081786062175,17.2233423114768,16.9979327154908,17.1157604588471,182316.994182225,0.0,1.0
2004-03-24,33.8,33.9,32.9,33.2,149200,17.3155553280166,17.3667847816498,16.8544902453179,17.0081786062175,291238.710192591,0.0,1.0
2004-03-25,33.9,34.0,33.77,33.9,78300,17.3667847816498,17.4180142352829,17.3001864919266,17.3667847816498,152841.762788739,0.0,1.0
2004-03-26,33.81,34.0,33.7,34.0,69600,17.3206782733799,17.4180142352829,17.2643258743834,17.4180142352829,135859.344701102,0.0,1.0
2004-03-29,34.64,34.65,33.77,33.77,143800,17.7458827385353,17.7510056838986,17.3001864919266,17.3001864919266,280697.898965782,0.0,1.0
2004-03-30,35.07,35.08,34.43,34.54,73300,17.966169389158,17.9712923345213,17.6383008859056,17.6946532849021,143081.752393545,0.0,1.0
2004-03-31,34.44,35.07,34.26,35.07,64400,17.643423831269,17.966169389158,17.5512108147292,17.966169389158,125708.933890099,0.0,1.0
2004-04-01,34.47,35.2,34.25,34.6,79100,17.6587926673589,18.0327676788812,17.5460878693659,17.7253909570821,154403.36445197,0.0,1.0
2004-04-02,34.75,35.17,34.62,34.62,63200,17.8022351375318,18.0173988427912,17.7356368478087,17.7356368478087,123366.531395253,0.0,1.0
2004-04-05,35.19,35.22,34.64,34.89,67400,18.0276447335178,18.0430135696078,17.7458827385353,17.8739563726183,131564.940127217,0.0,1.0
2004-04-06,35.26,35.45,35.02,35.12,58300,18.0635053510611,18.1608413129641,17.9405546623414,17.9917841159746,113801.721207963,0.0,1.0
2004-04-07,35.09,35.19,34.82,35.16,63100,17.9764152798847,18.0276447335178,17.8380957550751,18.0122758974279,123171.331187349,0.0,1.0
2004-04-08,34.17,35.25,34.15,35.25,58000,17.5051043064594,18.0583824056978,17.4948584157327,18.0583824056978,113216.120584251,0.0,1.0
2004-04-12,34.68,34.68,34.02,34.07,43700,17.7663745199886,17.7663745199886,17.4282601260096,17.4538748528262,85302.4908539963,0.0,1.0
2004-04-13,34.0,34.75,33.94,34.75,80400,17.4180142352829,17.8022351375318,17.387276563103,17.8022351375318,156940.967154721,0.0,1.0
2004-04-14,34.22,34.42,33.76,33.85,135900,17.5307190332759,17.6331779405423,17.2950635465633,17.3411700548332,265277.082541376,0.0,1.0
2004-04-15,34.03,34.33,33.85,34.32,69400,17.4333830713729,17.5870714322724,17.3411700548332,17.5819484869091,135468.944285294,0.0,1.0
2004-04-16,34.42,34.77,33.93,34.2,49300,17.6331779405423,17.8124810282585,17.3821536177397,17.5204731425493,96233.7024966138,0.0,1.0
2004-04-19,34.75,34.79,34.1,34.42,40400,17.8022351375318,17.8227269189851,17.4692436889161,17.6331779405423,78860.8839931683,0.0,1.0
2004-04-20,34.16,34.92,34.15,34.65,68000,17.499981361096,17.8893252087082,17.4948584157327,17.7510056838986,132736.14137464,0.0,1.0
2004-04-21,34.29,34.31,33.53,34.26,90800,17.5665796508192,17.5768255415458,17.177235803207,17.5512108147292,177241.788776724,0.0,1.0
2004-04-22,34.42,35.0,34.0,34.5,114800,17.6331779405423,17.9303087716148,17.4180142352829,17.6741615034489,224089.838673656,0.0,1.0
2004-04-23,35.0,35.15,34.34,34.52,80600,17.9303087716148,18.0071529520646,17.5921943776358,17.6844073941755,157331.367570529,0.0,1.0
2004-04-26,34.9,35.17,34.85,35.0,108000,17.8790793179816,18.0173988427912,17.853464591165,17.9303087716148,210816.224536192,0.0,1.0
2004-04-27,35.2,35.22,34.59,34.9,143900,18.0327676788812,18.0430135696078,17.7202680117187,17.8790793179816,280893.099173685,0.0,1.0
2004-04-28,35.99,35.99,34.85,35.1,220100,18.4374803625833,18.4374803625833,17.853464591165,17.981538225248,429635.657596444,0.0,1.0
2004-04-29,36.62,36.75,35.4,35.8,175000,18.8882995545553,18.9553525021821,18.2590334306734,18.4653501926019,339284.115094122,0.25,1.0
2004-04-30,37.15,37.4,36.3,36.52,244900,19.1616692641106,19.2906172403159,18.7232461450125,18.8367203640732,474803.884494574,0.0,1.0
2004-05-03,37.65,38.01,36.62,37.3,223300,19.4195652165213,19.6052503022569,18.8882995545553,19.2390380498338,432926.530860098,0.0,1.0
2004-05-04,37.58,37.95,36.82,37.66,147800,19.3834597831838,19.5743027879677,18.9914579355196,19.4247231355695,286549.669776635,0.0,1.0
2004-05-05,38.05,38.43,37.53,37.53,122100,19.6258819784498,19.8218829022819,19.3576701879427,19.3576701879427,236723.374017098,0.0,1.0
2004-05-06,37.12,38.01,36.67,38.01,113400,19.146195506966,19.6052503022569,18.9140891497964,19.6052503022569,219856.106580991,0.0,1.0
2004-05-07,36.5,37.25,36.15,37.02,158800,18.8264045259768,19.2132484545928,18.6458773592893,19.0946163164839,307876.099868266,0.0,1.0
2004-05-10,36.45,37.0,35.67,36.5,219900,18.8006149307357,19.0843004783874,18.3982972449751,18.8264045259768,426334.725195414,0.0,1.0
2004-05-11,36.87,37.19,36.41,36.51,117600,19.0172475307607,19.1823009403035,18.7799832545429,18.831562445025,227998.925343249,0.0,1.0
2004-05-12,37.35,37.5,36.15,36.8,199500,19.2648276450749,19.3421964307981,18.6458773592893,18.9811420974232,386783.891207298,0.0,1.0
2004-05-13,36.67,37.32,36.49,37.32,125400,18.9140891497964,19.2493538879302,18.8212466069286,19.2493538879302,243121.303044588,0.0,1.0
2004-05-14,36.58,36.99,36.4,36.55,187000,18.8676678783625,19.0791425593392,18.7748253354947,18.8521941212179,362549.311557718,0.0,1.0
2004-05-17,37.09,37.67,35.49,36.33,247700,19.1307217498214,19.4298810546177,18.3054547021073,18.7387199021572,480232.430336078,0.0,1.0
2004-05-18,37.03,37.35,36.56,36.99,108500,19.0997742355321,19.2648276450749,18.8573520402661,19.0791425593392,210356.151358355,0.0,1.0
2004-05-19,35.75,37.1,35.37,37.0,245000,18.4395605973608,19.1358796688696,18.2435596735287,19.0843004783874,474997.761131771,0.0,1.0
2004-05-20,35.24,35.76,35.06,35.65,233400,18.176506725902,18.444718516409,18.0836641830342,18.3879814068787,452508.071216959,0.0,1.0
2004-05-21,35.25,35.25,34.82,35.25,155400,18.1816646449502,18.1816646449502,17.959874125877,18.1816646449502,301284.29420358,0.0,1.0
2004-05-24,35.75,35.9,35.1,35.25,224800,18.4395605973608,18.516929383084,18.104295859227,18.1816646449502,435834.680418049,0.0,1.0
2004-05-25,35.4,35.75,35.2,35.75,282600,18.2590334306734,18.4395605973608,18.1558750497091,18.4395605973608,547895.376717706,0.0,1.0
2004-05-26,35.7,35.88,35.23,35.4,161800,18.4137710021198,18.5066135449876,18.1713488068538,18.2590334306734,313692.398984164,0.0,1.0
2004-05-27,36.05,36.65,35.51,35.8,136600,18.5942981688072,18.9037733117,18.3157705402037,18.4653501926019,264835.486410612,0.0,1.0
2004-05-28,36.0,36.63,35.89,36.25,327000,18.5685085735662,18.8934574736036,18.5117714640358,18.6974565497715,633976.603633014,0.0,1.0
2004-06-01,36.6,36.89,35.82,35.9,228700,18.8779837164589,19.0275633688571,18.4756660306983,18.516929383084,443395.869268718,0.0,1.0
2004-06-02,36.0,36.8,35.83,36.69,170400,18.5685085735662,18.9811420974232,18.4808239497465,18.9244049878928,330365.789783075,0.0,1.0
2004-06-03,35.43,35.92,35.35,35.9,163800,18.274507187818,18.5272452211805,18.2332438354323,18.516929383084,317569.931728098,0.0,1.0
2004-06-04,35.78,36.13,35.51,35.65,106100,18.4550343545055,18.6355615211929,18.3157705402037,18.3879814068787,205703.112065636,0.0,1.0
2004-06-07,36.0,36.04,35.77,35.92,66200,18.5685085735662,18.589140249759,18.4498764354573,18.5272452211805,128346.333824176,0.0,1.0
2004-06-08,36.01,36.24,35.85,35.97,58800,18.5736664926144,18.6922986307233,18.491139787843,18.5530348164215,113999.462671625,0.0,1.0
2004-06-09,35.7,36.2,35.6,35.91,74200,18.4137710021198,18.6716669545304,18.3621918116376,18.5220873021322,143856.464799907,0.0,1.0
2004-06-10,35.68,36.15,35.61,35.7,156800,18.4034551640233,18.6458773592893,18.3673497306859,18.4137710021198,303998.567124334,0.0,1.0
2004-06-14,35.29,35.87,35.22,35.58,76400,18.202296321143,18.5014556259394,18.1661908878056,18.3518759735412,148121.750818234,0.0,1.0
2004-06-15,35.45,35.75,35.3,35.32,111800,18.2848230259145,18.4395605973608,18.2074542401913,18.2177700782877,216754.080385844,0.0,1.0
2004-06-16,35.51,35.59,35.37,35.55,62800,18.3157705402037,18.3570338925894,18.2435596735287,18.3364022163966,121754.528159491,0.0,1.0
2004-06-17,35.46,35.55,34.9,35.55,69200,18.2899809449627,18.3364022163966,18.0011374782627,18.3364022163966,134162.632940075,0.0,1.0
2004-06-18,35.21,35.55,35.15,35.46,85800,18.1610329687573,18.3364022163966,18.1300854544681,18.2899809449627,166346.154714718,0.0,1.0
2004-06-21,35.1,35.3,34.86,35.25,62500,18.104295859227,18.2074542401913,17.9805058020699,18.1816646449502,121172.898247901,0.0,1.0
2004-06-22,35.05,35.15,34.6,35.0,349600,18.0785062639859,18.1300854544681,17.8463999068164,18.0527166687449,677792.723639458,0.0,1.0
2004-06-23,35.29,35.3,34.85,35.15,70600,18.202296321143,18.2074542401913,17.9753478830217,18.1300854544681,136876.905860829,0.0,1.0
2004-06-24,35.12,35.5,35.0,35.3,105600,18.1146116973234,18.3106126211555,18.0527166687449,18.2074542401913,204733.728879653,0.0,1.0
2004-06-25,35.59,35.7,34.68,34.68,374000,18.3570338925894,18.4137710021198,17.8876632592021,17.8876632592021,725098.623115438,0.0,1.0
2004-06-28,35.3,35.59,35.27,35.59,72000,18.2074542401913,18.3570338925894,18.1919804830466,18.3570338925894,139591.178781581,0.0,1.0
2004-06-29,35.44,35.68,35.2,35.2,113200,18.2796651068662,18.4034551640233,18.1558750497091,18.1558750497091,219468.353306598,0.0,1.0
2004-06-30,35.76,35.95,35.35,35.39,75200,18.444718516409,18.5427189783251,18.2332438354323,18.2538755116252,145795.231171874,0.0,1.0
2004-07-01,35.61,36.1,35.42,35.8,92100,18.3673497306859,18.6200877640483,18.2693492687698,18.4653501926019,178560.382858106,0.0,1.0
2004-07-02,35.5,35.75,35.4,35.62,208000,18.3106126211555,18.4395605973608,18.2590334306734,18.3725076497341,403263.405369013,0.0,1.0
2004-07-06,35.33,35.67,34.94,35.4,94900,18.2229279973359,18.3982972449751,18.0217691544556,18.2590334306734,183988.928699612,0.0,1.0
2004-07-07,35.4,35.76,35.33,35.33,77900,18.2590334306734,18.444718516409,18.2229279973359,18.2229279973359,151029.900376183,0.0,1.0
2004-07-08,35.24,35.8,35.16,35.47,172100,18.176506725902,18.4653501926019,18.1352433735163,18.2951388640109,333661.692615419,0.0,1.0
2004-07-09,35.25,35.44,35.25,35.26,27400,18.1816646449502,18.2796651068662,18.1816646449502,18.1868225639984,53122.1985918796,0.0,1.0
2004-07-12,35.37,35.74,35.15,35.35,43600,18.2435596735287,18.4344026783126,18.1300854544681,18.2332438354323,84530.2138177356,0.0,1.0
2004-07-13,35.46,35.71,35.13,35.13,55200,18.2899809449627,18.418928921168,18.1197696163716,18.1197696163716,107019.903732546,0.0,1.0
2004-07-14,35.32,35.93,35.08,35.36,108000,18.2177700782877,18.5324031402287,18.0939800211306,18.2384017544805,209386.768172372,0.0,1.0
2004-07-15,35.6,35.95,35.42,35.42,97300,18.3621918116376,18.5427189783251,18.2693492687698,18.2693492687698,188641.967992332,0.0,1.0
2004-07-16,35.39,35.79,35.22,35.65,56700,18.2538755116252,18.4601922735537,18.1661908878056,18.3879814068787,109928.053290495,0.0,1.0
2004-07-19,35.37,35.82,35.22,35.39,72400,18.2435596735287,18.4756660306983,18.1661908878056,18.2538755116252,140366.685330368,0.0,1.0
2004-07-20,35.78,35.83,35.37,35.47,60400,18.4550343545055,18.4808239497465,18.2435596735287,18.2951388640109,117101.488866771,0.0,1.0
2004-07-21,36.26,36.62,35.7,35.7,118600,18.7026144688197,18.8882995545553,18.4137710021198,18.4137710021198,229937.691715216,0.0,1.0
2004-07-22,36.4,37.0,36.27,36.27,148500,18.7748253354947,19.0843004783874,18.7077723878679,18.7077723878679,287906.806237011,0.0,1.0
2004-07-23,36.48,36.89,36.35,36.5,114100,18.8160886878804,19.0275633688571,18.7490357402536,18.8264045259768,221213.243041367,0.0,1.0
2004-07-26,36.71,36.88,36.48,36.48,84500,18.9347208259893,19.0224054498089,18.8160886878804,18.8160886878804,163825.758431161,0.0,1.0
2004-07-27,37.0,37.05,36.75,36.75,158500,19.0843004783874,19.1100900736285,18.9553525021821,18.9553525021821,307294.469956676,0.0,1.0
2004-07-28,36.98,37.2,36.8,36.95,167600,19.073984640291,19.1874588593517,18.9811420974232,19.0585108831464,324937.24394157,0.0,1.0
2004-07-29,37.4,37.5,36.9,36.9,132600,19.4195652165213,19.4714891876884,19.1599453606854,19.1599453606854,255373.379615157,0.25,1.0
2004-07-30,36.99,37.39,36.8,37.29,93300,19.2066769347359,19.4143728194046,19.1080213895183,19.3624488482374,179685.794254104,0.0,1.0
2004-08-02,36.67,37.2,36.53,36.82,129500,19.0405202270009,19.3157172741869,18.9678266673669,19.1184061837517,249403.112067594,0.0,1.0
2004-08-03,36.25,36.88,36.24,36.88,157000,18.8224395480988,19.149560566452,18.8172471509821,19.149560566452,302365.162892759,0.0,1.0
2004-08-04,35.89,36.25,35.61,36.15,115300,18.635513251897,18.8224395480988,18.4901261326289,18.7705155769317,222055.434914236,0.0,1.0
2004-08-05,35.67,36.4,35.56,35.79,92800,18.5212805153292,18.9003255048496,18.4641641470454,18.5835892807298,178722.847875465,0.0,1.0
2004-08-06,35.4,35.6,34.83,35.51,251200,18.3810857931779,18.4849337355122,18.085119157525,18.4382021614618,483784.260628413,0.0,1.0
2004-08-09,35.0,35.84,34.85,35.4,174800,18.1733899085092,18.6095512663134,18.0955039517585,18.3810857931779,336646.05397232,0.0,1.0
2004-08-10,35.96,36.05,35.11,35.13,70500,18.671860031714,18.7185916057645,18.2305062767931,18.2408910710265,135775.43938815,0.0,1.0
2004-08-11,35.49,35.86,35.29,35.86,94100,18.4278173672283,18.6199360605469,18.323969424894,18.6199360605469,181226.508459928,0.0,1.0
2004-08-12,34.85,35.4,34.76,35.39,162800,18.0955039517585,18.3810857931779,18.048772377708,18.3758933960612,313535.340884974,0.0,1.0
2004-08-13,34.66,35.34,34.51,34.94,42900,17.9968484065408,18.3499314104776,17.9189624497901,18.1422355258089,82620.7992872571,0.0,1.0
2004-08-16,35.0,35.3,34.53,34.66,115700,18.1733899085092,18.3291618220107,17.9293472440235,17.9968484065408,222825.792017148,0.0,1.0
2004-08-17,35.23,35.65,35.14,35.15,83000,18.2928150421937,18.5108957210958,18.2460834681432,18.25127586526,159849.098854133,0.0,1.0
2004-08-18,35.29,35.51,34.74,34.75,99800,18.323969424894,18.4382021614618,18.0383875834746,18.0435799805913,192204.097176416,0.0,1.0
2004-08-19,34.99,35.42,34.85,35.25,200100,18.1681975113925,18.3914705874113,18.0955039517585,18.3031998364271,385371.140731471,0.0,1.0
2004-08-20,35.4,35.57,34.97,35.0,86300,18.3810857931779,18.4693565441621,18.1578127171591,18.1733899085092,166204.544953153,0.0,1.0
2004-08-23,35.09,35.6,35.05,35.48,52800,18.2201214825597,18.4849337355122,18.1993518940928,18.4226249701116,101687.137584316,0.0,1.0
2004-08-24,35.25,35.52,35.03,35.19,65500,18.3031998364271,18.4433945585785,18.1889670998594,18.2720454537268,126145.975601756,0.0,1.0
2004-08-25,34.88,35.3,34.67,35.26,249800,18.1110811431086,18.3291618220107,18.0020408036576,18.3083922335438,481088.010768224,0.0,1.0
2004-08-26,35.25,35.54,34.73,34.98,229900,18.3031998364271,18.4537793528119,18.0331951863579,18.1630051142758,442762.744898378,0.0,1.0
2004-08-27,35.5,35.66,35.3,35.35,107200,18.4330097643451,18.5160881182125,18.3291618220107,18.3551238075943,206455.703580278,0.0,1.0
2004-08-30,34.8,35.4,34.75,35.4,77800,18.0695419661749,18.3810857931779,18.0435799805913,18.3810857931779,149834.456516284,0.0,1.0
2004-08-31,34.7,35.1,34.54,34.88,58100,18.0176179950077,18.2253138796764,17.9345396411402,18.1110811431086,111894.369197893,0.0,1.0
2004-09-01,35.28,35.45,34.75,34.75,123700,18.3187770277773,18.4070477787615,18.0435799805913,18.0435799805913,238232.934075377,0.0,1.0
2004-09-02,35.4,35.68,35.2,35.33,45000,18.3810857931779,18.526472912446,18.2772378508435,18.3447390133609,86665.1740775422,0.0,1.0
2004-09-03,35.8,35.94,35.4,35.4,53700,18.5887816778466,18.6614752374806,18.3810857931779,18.3810857931779,103420.441065867,0.0,1.0
2004-09-07,36.09,36.09,35.52,35.8,91300,18.7393611942314,18.7393611942314,18.4433945585785,18.5887816778466,175834.008739546,0.0,1.0
2004-09-08,36.03,36.58,35.95,36.09,72200,18.7082068115311,18.9937886529505,18.6666676345973,18.7393611942314,139049.457075523,0.0,1.0
2004-09-09,36.72,36.83,35.95,35.95,73100,19.0664822125845,19.1235985808684,18.6666676345973,18.6666676345973,140782.760557074,0.0,1.0
2004-09-10,36.85,36.85,36.35,36.7,62400,19.1339833751018,19.1339833751018,18.874363519266,19.0560974183511,120175.708054192,0.0,1.0
2004-09-13,37.05,37.14,36.69,36.85,86200,19.2378313174362,19.2845628914866,19.0509050212344,19.1339833751018,166011.955677425,0.0,1.0
2004-09-14,37.02,37.21,36.81,37.0,57400,19.222254126086,19.3209096713036,19.113213786635,19.2118693318526,110546.244267798,0.0,1.0
2004-09-15,36.99,37.2,36.91,37.0,56900,19.2066769347359,19.3157172741869,19.1651377578021,19.2118693318526,109583.297889159,0.0,1.0
2004-09-16,37.09,37.19,36.91,36.99,69200,19.258600905903,19.3105248770702,19.1651377578021,19.2066769347359,133271.778803688,0.0,1.0
2004-09-17,36.76,37.13,36.63,37.09,155600,19.0872518010514,19.2793704943699,19.0197506385341,19.258600905903,299668.913032568,0.0,1.0
2004-09-20,36.74,37.0,36.66,36.66,32300,19.076867006818,19.2118693318526,19.0353278298842,19.0353278298842,62206.3360601024,0.0,1.0
2004-09-21,37.61,37.62,36.84,36.84,51100,19.5286055559723,19.533797953089,19.1287909779851,19.1287909779851,98413.1198969425,0.0,1.0
2004-09-22,37.1,37.56,36.98,37.56,92700,19.2637933030198,19.5026435703887,19.2014845376192,19.5026435703887,178530.258599737,0.0,1.0
2004-09-23,37.28,37.72,37.18,37.18,52200,19.3572564511207,19.5857219242562,19.3053324799535,19.3053324799535,100531.601929949,0.0,1.0
2004-09-24,37.8,37.95,37.29,37.29,48900,19.6272611011899,19.7051470579407,19.3624488482374,19.3624488482374,94176.1558309294,0.0,1.0
2004-09-27,37.49,37.89,37.05,37.75,74700,19.4662967905717,19.6739926752404,19.2378313174362,19.6012991156064,143864.18896872,0.0,1.0
2004-09-28,37.48,37.64,37.26,37.49,51100,19.461104393455,19.5441827473225,19.3468716568872,19.4662967905717,98413.1198969424,0.0,1.0
2004-09-29,38.04,38.11,37.55,37.55,54900,19.7518786319912,19.7882254118082,19.497451173272,19.497451173272,105731.512374601,0.0,1.0
2004-09-30,38.21,38.49,37.95,38.14,82000,19.8401493829753,19.9855365022434,19.7051470579407,19.8038026031583,157923.206096855,0.0,1.0
2004-10-01,38.56,38.88,37.96,38.21,96500,20.0218832820604,20.1880399897954,19.7103394550574,19.8401493829753,185848.651077396,0.0,1.0
2004-10-04,38.82,39.04,38.63,38.63,100200,20.1568856070951,20.2711183436628,20.0582300618775,20.0582300618775,192974.454279327,0.0,1.0
2004-10-05,38.49,38.9,38.42,38.9,84400,19.9855365022434,20.1984247840288,19.9491897224264,20.1984247840288,162545.348714324,0.0,1.0
2004-10-06,39.22,39.27,38.5,38.59,86100,20.3645814917637,20.3905434773473,19.9907288993601,20.0374604734106,165819.366401698,0.0,1.0
2004-10-07,38.71,39.12,38.7,39.12,66500,20.0997692388112,20.3126575205966,20.0945768416945,20.3126575205966,128071.868359035,0.0,1.0
2004-10-08,38.63,39.18,38.6,38.65,61700,20.0582300618775,20.3438119032969,20.0426528705273,20.0686148561109,118827.583124097,0.0,1.0
2004-10-11,38.63,38.89,38.31,38.7,45800,20.0582300618775,20.1932323869121,19.8920733541425,20.0945768416945,88205.888283365,0.0,1.0
2004-10-12,39.12,39.28,38.35,38.6,90500,20.3126575205966,20.3957358744641,19.9128429426094,20.0426528705273,174293.294533724,0.0,1.0
2004-10-13,39.35,39.78,39.0,39.0,93800,20.4320826542811,20.6553557302999,20.250348755196,20.250348755196,180648.740632743,0.0,1.0
2004-10-14,39.0,39.55,38.99,39.45,46800,20.250348755196,20.5359305966154,20.2451563580793,20.4840066254482,90131.7810406438,0.0,1.0
2004-10-15,39.05,39.38,39.0,39.0,80600,20.2763107407796,20.4476598456312,20.250348755196,20.250348755196,155226.956236664,0.0,1.0
2004-10-18,39.44,39.48,38.84,38.95,70700,20.4788142283315,20.4995838167984,20.1672704013285,20.2243867696124,136160.617939605,0.0,1.0
2004-10-19,38.87,39.5,38.86,39.44,65700,20.1828475926787,20.5099686110318,20.1776551955619,20.4788142283315,126531.154153211,0.0,1.0
2004-10-20,38.46,39.35,38.45,38.8,82200,19.9699593108933,20.4320826542811,19.9647669137765,20.1465008128616,158308.38464831,0.0,1.0
2004-10-21,38.52,39.2,38.37,38.7,115200,20.0011136935936,20.3541966975303,19.9232277368428,20.0945768416945,221862.845638508,0.0,1.0
2004-10-22,37.83,38.85,37.76,38.45,83700,19.6428382925401,20.1724627984452,19.6064915127231,19.9647669137765,161197.223784229,0.0,1.0
2004-10-25,37.77,38.13,37.2,37.65,87800,19.6116839098398,19.7986102060416,19.3157172741869,19.5493751444392,169093.384089071,0.0,1.0
2004-10-26,38.08,38.24,37.5,37.7,63400,19.772648220458,19.8557265743255,19.4714891876884,19.5753371300228,122101.600811471,0.0,1.0
2004-10-27,38.86,38.86,37.92,37.92,70800,20.1776551955619,20.1776551955619,19.6895698665905,19.6895698665905,136353.207215333,0.0,1.0
2004-10-28,38.7,38.83,38.45,38.51,50300,20.2243867696124,20.2923239861511,20.0937382762686,20.1250939146711,96250.6315852714,0.25,1.0
2004-10-29,38.3,38.85,38.21,38.65,67900,20.0153491802624,20.3027758656186,19.9683157226586,20.1982570709436,129928.784982901,0.0,1.0
2004-11-01,39.0,39.2,38.0,38.4,50300,20.3811649616249,20.4856837562999,19.8585709882499,20.0676085775999,96250.6315852714,0.0,1.0
2004-11-02,38.41,39.4,38.31,38.9,79500,20.0728345173336,20.5902025509749,20.0205751199961,20.3289055642874,152125.749722248,0.0,1.0
2004-11-03,39.0,39.21,38.61,38.61,86400,20.3811649616249,20.4909096960336,20.1773533120086,20.1773533120086,165329.116679273,0.0,1.0
2004-11-04,39.9,39.9,38.93,38.93,80300,20.8514995376624,20.8514995376624,20.3445833834886,20.3445833834886,153656.574876686,0.0,1.0
2004-11-05,39.85,39.99,39.75,39.8,84600,20.8253698389936,20.8985329952661,20.7731104416561,20.7992401403249,161884.760081789,0.0,1.0
2004-11-08,39.54,40.0,39.51,39.8,55500,20.6633657072474,20.9037589349999,20.6476878880461,20.7992401403249,106200.995089117,0.0,1.0
2004-11-09,40.84,40.85,39.44,39.44,190200,21.3427378726349,21.3479638123686,20.6111063099099,20.6111063099099,363953.680467567,0.0,1.0
2004-11-10,41.67,42.25,41.0,41.0,218800,21.7764908705361,22.0795953750936,21.4263529083749,21.4263529083749,418680.679738716,0.0,1.0
2004-11-11,42.35,42.57,41.69,41.8,110100,22.1318547724311,22.2468254465736,21.7869427500036,21.8444280870749,210679.811879491,0.0,1.0
2004-11-12,42.02,42.21,41.46,42.15,58700,21.9593987612174,22.0586916161586,21.6667461361274,22.0273359777561,112324.295706867,0.0,1.0
2004-11-15,42.14,42.23,41.82,42.14,68900,22.0221100380224,22.0691434956261,21.8548799665424,22.0221100380224,131842.316425948,0.0,1.0
2004-11-16,42.03,42.2,41.82,42.18,49800,21.9646247009511,22.0534656764249,21.8548799665424,22.0430137969574,95293.865863748,0.0,1.0
2004-11-17,42.04,42.69,41.94,42.15,53500,21.9698506406849,22.3095367233786,21.9175912433474,22.0273359777561,102373.932203022,0.0,1.0
2004-11-18,41.25,42.0,41.25,41.94,84100,21.5570014017186,21.9489468817499,21.5570014017186,21.9175912433474,160927.994360265,0.0,1.0
2004-11-19,40.75,41.32,40.75,41.26,33400,21.2957044150311,21.5935829798549,21.2957044150311,21.5622273414524,63911.9501977748,0.0,1.0
2004-11-22,41.95,41.95,40.8,40.8,43200,21.9228171830811,21.9228171830811,21.3218341136999,21.3218341136999,82664.5583396368,0.0,1.0
2004-11-23,41.9,42.13,41.21,41.95,112600,21.8966874844124,22.0168840982886,21.5360976427836,21.9228171830811,215463.640487108,0.0,1.0
2004-11-24,42.15,42.53,41.95,41.95,55000,22.0273359777561,22.2259216876386,21.9228171830811,21.9228171830811,105244.229367593,0.0,1.0
2004-11-26,42.09,42.49,41.97,42.05,15900,21.9959803393536,22.2050179287036,21.9332690625486,21.9750765804186,30425.1499444497,0.0,1.0
2004-11-29,42.36,42.68,41.85,42.09,98600,22.1370807121649,22.3043107836449,21.8705577857436,21.9959803393536,188674.200284448,0.0,1.0
2004-11-30,42.37,42.66,42.18,42.28,76300,22.1423066518986,22.2938589041774,22.0430137969574,22.0952731942949,146002.449104497,0.0,1.0
2004-12-01,43.17,43.17,42.27,42.27,64000,22.5603818305986,22.5603818305986,22.0900472545611,22.0900472545611,122466.012355017,0.0,1.0
2004-12-02,43.02,43.4,42.9,43.07,51500,22.4819927345924,22.6805784444749,22.4192814577874,22.5081224332611,98546.8693169279,0.0,1.0
2004-12-03,42.51,42.95,42.43,42.95,36200,22.2154698081711,22.4454111564561,22.1736622903011,22.4454111564561,69269.8382383068,0.0,1.0
2004-12-06,42.15,42.46,42.04,42.45,28700,22.0273359777561,22.1893401095024,21.9698506406849,22.1841141697686,54918.3524154532,0.0,1.0
2004-12-07,40.7,42.22,40.51,42.22,138000,21.2695747163624,22.0639175558924,21.1702818614211,22.0639175558924,264067.339140506,0.0,1.0
2004-12-08,41.86,41.87,40.69,40.7,68700,21.8757837254774,21.8810096652111,21.2643487766286,21.2695747163624,131459.610137339,0.0,1.0
2004-12-09,41.43,41.8,41.15,41.76,56200,21.6510683169261,21.8444280870749,21.5047420043811,21.8235243281399,107540.46709925,0.0,1.0
2004-12-10,41.18,41.33,40.98,41.33,34700,21.5204198235824,21.5988089195886,21.4159010289074,21.5988089195886,66399.5410737359,0.0,1.0
2004-12-13,41.57,41.65,41.0,41.33,46500,21.7242314731986,21.7660389910686,21.4263529083749,21.5988089195886,88979.2121016924,0.0,1.0
2004-12-14,43.0,43.01,41.65,41.67,105700,22.4715408551249,22.4767667948586,21.7660389910686,21.7764908705361,202260.273530083,0.0,1.0
2004-12-15,42.61,42.9,42.3,42.9,59600,22.2677292055086,22.4192814577874,22.1057250737624,22.4192814577874,114046.47400561,0.0,1.0
2004-12-16,41.61,42.54,41.25,42.51,66500,21.7451352321336,22.2311476273724,21.5570014017186,22.2154698081711,127249.840962635,0.0,1.0
2004-12-17,40.55,41.89,40.55,41.61,197400,21.1911856203561,21.8914615446786,21.1911856203561,21.7451352321336,377731.106857507,0.0,1.0
2004-12-20,42.0,42.05,40.64,40.64,115000,21.9489468817499,21.9750765804186,21.2382190779599,21.2382190779599,220056.115950422,0.0,1.0
2004-12-21,41.95,42.26,41.57,41.9,137900,21.9228171830811,22.0848213148274,21.7242314731986,21.8966874844124,263875.985996202,0.0,1.0
2004-12-22,42.19,42.24,41.7,41.7,50300,22.0482397366911,22.0743694353599,21.7921686897374,21.7921686897374,96250.6315852715,0.0,1.0
2004-12-23,41.97,42.21,41.92,42.1,21800,21.9332690625486,22.0586916161586,21.9071393638799,22.0012062790874,41714.9854584278,0.0,1.0
2004-12-27,41.41,42.05,41.3,42.05,24000,21.6406164374586,21.9750765804186,21.5831311003874,21.9750765804186,45924.7546331316,0.0,1.0
2004-12-28,42.33,42.45,41.41,41.41,33500,22.1214028929636,22.1841141697686,21.6406164374586,21.6406164374586,64103.3033420795,0.0,1.0
2004-12-29,42.1,42.27,42.0,42.25,25000,22.0012062790874,22.0900472545611,21.9489468817499,22.0795953750936,47838.2860761786,0.0,1.0
2004-12-30,42.11,42.4,41.95,42.0,36000,22.0064322188211,22.1579844710999,21.9228171830811,21.9489468817499,68887.1319496973,0.0,1.0
2004-12-31,41.89,42.18,41.67,41.99,32700,21.8914615446786,22.0430137969574,21.7764908705361,21.9437209420161,62572.4781876418,0.0,1.0
2005-01-03,40.98,42.03,40.9,41.87,85000,21.4159010289074,21.9646247009511,21.3740935110374,21.8810096652111,162650.172659007,0.0,1.0
2005-01-04,40.55,41.1,40.3,40.98,75700,21.1911856203561,21.4786123057124,21.0605371270124,21.4159010289074,144854.330238669,0.0,1.0
2005-01-05,40.37,40.95,40.0,40.4,102400,21.0971187051486,21.4002232097061,20.9037589349999,21.1127965243499,195945.619768028,0.0,1.0
2005-01-06,40.62,40.98,40.0,40.27,67100,21.2277671984924,21.4159010289074,20.9037589349999,21.0448593078111,128397.959828463,0.0,1.0
2005-01-07,39.9,40.9,39.9,40.71,101700,20.8514995376624,21.3740935110374,20.8514995376624,21.2748006560961,194606.147757895,0.0,1.0
2005-01-10,40.48,40.87,39.9,39.9,95400,21.1546040422199,21.3584156918361,20.8514995376624,20.8514995376624,182550.899666698,0.0,1.0
2005-01-11,40.62,40.65,40.25,40.42,74400,21.2277671984924,21.2434450176936,21.0344074283436,21.1232484038174,142366.739362708,0.0,1.0
2005-01-12,40.76,40.82,39.95,40.5,86400,21.3009303547649,21.3322859931674,20.8776292363311,21.1650559216874,165329.116679273,0.0,1.0
2005-01-13,40.97,41.16,40.22,40.69,158200,21.4106750891736,21.5099679441149,21.0187296091424,21.2643487766286,302720.674290059,0.0,1.0
2005-01-14,41.75,41.85,40.98,40.99,159800,21.8182983884061,21.8705577857436,21.4159010289074,21.4211269686411,305782.324598934,0.0,1.0
2005-01-18,43.24,43.4,41.45,41.65,196500,22.5969634087349,22.6805784444749,21.6615201963936,21.7660389910686,376008.928558764,0.0,1.0
2005-01-19,43.25,43.44,42.87,43.12,108600,22.6021893484686,22.7014822034099,22.4036036385861,22.5342521319299,207809.51471492,0.0,1.0
2005-01-20,43.39,43.64,43.01,43.17,162500,22.6753525047411,22.8060009980849,22.4767667948586,22.5603818305986,310948.859495162,0.0,1.0
2005-01-21,43.0,43.47,42.95,43.39,111100,22.4715408551249,22.7171600226111,22.4454111564561,22.6753525047411,212593.343322538,0.0,1.0
2005-01-24,43.57,43.63,43.0,43.0,116200,22.7694194199486,22.8007750583511,22.4715408551249,22.4715408551249,222352.353682079,0.0,1.0
2005-01-25,43.87,44.09,43.64,43.82,130700,22.9261976119611,23.0411682861036,22.8060009980849,22.9000679132924,250098.559606262,0.0,1.0
2005-01-26,44.11,44.15,43.1,43.88,126900,23.0516201655711,23.0725239245061,22.5238002524624,22.9314235516949,242827.140122683,0.0,1.0
2005-01-27,43.52,44.11,43.35,44.11,102000,22.7432897212799,23.0516201655711,22.6544487458061,23.0516201655711,195180.207190809,0.0,1.0
2005-01-28,42.94,43.48,42.59,43.42,150000,22.5708337100661,22.8546774502486,22.3868609155034,22.823139256895,285368.280265494,0.25,1.0
2005-01-31,43.13,43.4,42.89,43.03,89400,22.6707046556859,22.8126265257771,22.5445518822715,22.6181410000965,170079.495038234,0.0,1.0
2005-02-01,42.99,43.33,42.72,43.13,89400,22.5971155378608,22.7758319668646,22.4551936677696,22.6707046556859,170079.495038234,0.0,1.0
2005-02-02,42.61,42.97,42.3,42.97,83600,22.3973736466213,22.5866028067429,22.2344263142943,22.5866028067429,159045.254867968,0.0,1.0
2005-02-03,42.49,42.62,42.02,42.62,93300,22.3342972599141,22.4026300121802,22.0872480786441,22.4026300121802,177499.070325137,0.0,1.0
2005-02-04,42.99,43.1,42.5,42.5,75100,22.5971155378608,22.6549355590091,22.339553625473,22.339553625473,142874.385652924,0.0,1.0
2005-02-07,43.49,43.95,43.01,43.01,139200,22.8599338158075,23.1017266315186,22.6076282689787,22.6076282689787,264821.764086379,0.0,1.0
2005-02-08,43.39,43.6,43.18,43.59,39100,22.8073701602182,22.9177538369558,22.6969864834806,22.9124974713969,74385.9983892053,0.0,1.0
2005-02-09,42.47,43.52,42.36,43.49,52600,22.3237845287962,22.8757029124844,22.2659645076479,22.8599338158075,100069.1436131,0.0,1.0
2005-02-10,42.53,42.7,42.05,42.47,62000,22.3553227221498,22.4446809366517,22.1030171753209,22.3237845287962,117952.222509737,0.0,1.0
2005-02-11,44.7,44.86,42.65,43.0,179900,23.4959540484387,23.5800558973816,22.418399108857,22.6023719034197,342251.690798415,0.0,1.0
2005-02-14,45.23,45.47,44.05,44.7,186800,23.7745414230622,23.9006941964766,23.1542902871079,23.4959540484387,355378.631690628,0.0,1.0
2005-02-15,47.26,47.65,45.15,45.24,273300,24.841583631526,25.0465818883244,23.7324904985907,23.7797977886211,519941.006643729,0.0,1.0
2005-02-16,48.4,48.88,46.9,47.26,283400,25.4408093052445,25.6931148520734,24.6523544714043,24.841583631526,539155.804181607,0.0,1.0
2005-02-17,47.5,48.5,47.49,48.47,145100,24.9677364049404,25.4933729608339,24.9624800393815,25.4776038641571,276046.249776821,0.0,1.0
2005-02-18,47.08,47.97,46.95,47.6,108900,24.7469690514651,25.2147855862103,24.678636299199,25.0203000605298,207177.371472749,0.0,1.0
2005-02-22,46.7,47.75,46.7,47.1,112200,24.5472271602256,25.0991455439138,24.5472271602256,24.757481782583,213455.473638589,0.0,1.0
2005-02-23,46.97,47.84,46.85,46.85,120300,24.6891490303169,25.1464528339442,24.6260726436096,24.6260726436096,228865.360772925,0.0,1.0
2005-02-24,47.55,47.86,46.59,47.0,149100,24.9940182327351,25.1569655650621,24.4894071390773,24.7049181269937,283656.0705839,0.0,1.0
2005-02-25,48.3,48.63,47.43,47.56,95400,25.3882456496552,25.5617057131,24.9309418460279,24.999274598294,181494.226248854,0.0,1.0
2005-02-28,47.08,48.65,46.78,48.3,155700,24.7469690514651,25.5722184442179,24.5892780846971,25.3882456496552,296212.274915583,0.0,1.0
2005-03-01,48.09,48.36,47.28,47.28,106000,25.2778619729176,25.4197838430088,24.8520963626438,24.8520963626438,201660.251387615,0.0,1.0
2005-03-02,47.72,48.25,47.5,47.99,89300,25.083376447237,25.3619638218605,24.9677364049404,25.2252983173282,169889.249518057,0.0,1.0
2005-03-03,47.85,48.39,47.54,47.97,64000,25.1517091995031,25.4355529396856,24.9887618671762,25.2147855862103,121757.132913277,0.0,1.0
2005-03-04,48.52,48.63,47.65,47.94,66200,25.5038856919518,25.5617057131,25.0465818883244,25.1990164895335,125942.534357171,0.0,1.0
2005-03-07,48.75,49.0,48.29,48.47,63600,25.6247820998073,25.7561912387806,25.3829892840963,25.4776038641571,120996.150832569,0.0,1.0
2005-03-08,48.95,49.35,48.45,48.74,93000,25.729909410986,25.9401640333434,25.4670911330392,25.6195257342483,176928.333764606,0.0,1.0
2005-03-09,48.15,48.9,47.97,48.9,81600,25.3094001662712,25.7036275831913,25.2147855862103,25.7036275831913,155240.344464428,0.0,1.0
2005-03-10,47.2,48.32,47.0,48.25,102300,24.8100454381724,25.3987583807731,24.7049181269937,25.3619638218605,194621.167141066,0.0,1.0
2005-03-11,47.66,47.76,47.0,47.0,94600,25.0518382538834,25.1044019094727,24.7049181269937,24.7049181269937,179972.262087438,0.0,1.0
2005-03-14,48.9,49.52,47.66,47.66,128900,25.7036275831913,26.0295222478452,25.0518382538834,25.0518382538834,245226.475508147,0.0,1.0
2005-03-15,49.06,50.0,48.9,48.91,126000,25.7877294321342,26.2818277946741,25.7036275831913,25.7088839487502,239709.355423015,0.0,1.0
2005-03-16,48.76,49.57,48.667,49.0,79700,25.6300384653662,26.0558040756399,25.5811542656681,25.7561912387806,151625.679581066,0.0,1.0
2005-03-17,49.13,49.43,48.67,48.8,44900,25.8245239910468,25.9822149578148,25.5827311753358,25.6510639276019,85420.238559471,0.0,1.0
2005-03-18,49.66,50.5,49.3,49.55,191100,26.1031113656703,26.5446460726209,25.9138822055487,26.045291344522,363559.189058239,0.0,1.0
2005-03-21,49.38,49.66,49.04,49.66,60200,25.9559331300202,26.1031113656703,25.7772167010164,26.1031113656703,114527.803146551,0.0,1.0
2005-03-22,49.31,50.24,49.14,49.46,99100,25.9191385711076,26.4079805680886,25.8297803566057,25.9979840544916,188533.310495403,0.0,1.0
2005-03-23,48.47,49.44,48.21,49.21,104500,25.4776038641571,25.9874713233738,25.3409383596248,25.8665749155183,198806.56858496,0.0,1.0
2005-03-24,48.25,48.82,48.0,48.5,162400,25.3619638218605,25.6615766587198,25.2305546828872,25.4933729608339,308958.724767441,0.0,1.0
2005-03-28,48.47,48.8,48.02,48.45,90500,25.4776038641571,25.6510639276019,25.241067414005,25.4670911330392,172172.195760181,0.0,1.0
2005-03-29,47.55,48.76,47.3,48.32,122400,24.9940182327351,25.6300384653662,24.8626090937617,25.3987583807731,232860.516696643,0.0,1.0
2005-03-30,48.28,48.4,47.7,47.7,107000,25.3777329185373,25.4408093052445,25.0728637161191,25.0728637161191,203562.706589386,0.0,1.0
2005-03-31,47.68,48.38,47.4,48.38,108600,25.0623509850012,25.4302965741267,24.9151727493511,25.4302965741267,206606.634912218,0.0,1.0
2005-04-01,47.25,48.1,46.9,47.83,106000,24.836327265967,25.2831183384765,24.6523544714043,25.1411964683853,201660.251387616,0.0,1.0
2005-04-04,48.06,48.38,47.05,47.32,102100,25.2620928762408,25.4302965741267,24.7311999547883,24.8731218248796,194240.676100712,0.0,1.0
2005-04-05,48.67,48.94,48.07,48.13,137200,25.5827311753358,25.724653045427,25.2673492417997,25.2988874351533,261016.853682838,0.0,1.0
2005-04-06,49.42,49.93,48.42,48.68,118400,25.9769585922559,26.2450332357616,25.4513220363624,25.5879875408947,225250.695889563,0.0,1.0
2005-04-07,49.88,50.34,49.15,49.42,131400,26.2187514079669,26.4605442236779,25.8350367221647,25.9769585922559,249982.613512572,0.0,1.0
2005-04-08,48.66,49.88,48.56,49.88,111500,25.5774748097768,26.2187514079669,25.5249111541875,26.2187514079669,212123.754997351,0.0,1.0
2005-04-11,48.22,48.75,48.15,48.67,85700,25.3461947251837,25.6247820998073,25.3094001662712,25.5827311753358,163040.410791685,0.0,1.0
2005-04-12,48.34,48.75,47.76,48.23,154400,25.4092711118909,25.6247820998073,25.1044019094727,25.3514510907427,293739.083153282,0.0,1.0
2005-04-13,48.4,48.91,48.05,48.34,88100,25.4408093052445,25.7088839487502,25.2568365106818,25.4092711118909,167606.303275933,0.0,1.0
2005-04-14,44.54,48.41,44.54,48.41,401800,23.4118521994957,25.4460656708035,23.4118521994957,25.4460656708035,764406.500071169,0.0,1.0
2005-04-15,44.15,45.01,43.8,44.57,216900,23.2068539426972,23.6589013807656,23.0228811481345,23.4276212961725,412642.533263904,0.0,1.0
2005-04-18,44.5,44.92,43.74,44.28,101800,23.39082673726,23.6115940907352,22.9913429547809,23.2751866949634,193669.939540181,0.0,1.0
2005-04-19,45.2,45.31,44.46,44.6,83400,23.7587723263854,23.8165923475337,23.3698012750242,23.4433903928493,158664.763827614,0.0,1.0
2005-04-20,43.85,45.28,43.76,45.28,180800,23.0491629759292,23.8008232508569,23.0018556858988,23.8008232508569,343963.900480008,0.0,1.0
2005-04-21,43.2,44.35,42.72,44.1,184100,22.7074992145984,23.3119812538759,22.4551936677696,23.1805721149026,350242.00264585,0.0,1.0
2005-04-22,43.53,44.09,42.97,43.13,101200,22.8809592780433,23.1753157493436,22.5866028067429,22.6707046556859,192528.46641912,0.0,1.0
2005-04-25,44.04,44.23,43.08,43.43,118800,23.149033921549,23.2489048671687,22.6444228278912,22.8283956224539,226011.67797027,0.0,1.0
2005-04-26,43.18,44.38,43.12,44.24,100500,22.6969864834806,23.3277503505527,22.665448290127,23.2541612327277,191196.74777788,0.0,1.0
2005-04-27,42.3,43.19,41.94,43.18,205300,22.2344263142943,22.7022428490395,22.0451971541726,22.6969864834806,390574.052923372,0.0,1.0
2005-04-28,39.6,42.4,38.5,42.2,635200,20.9466167523553,22.427690664138,20.3647662870121,22.3218996704392,1200858.36760114,0.25,1.0
2005-04-29,40.9,41.36,39.22,39.6,432200,21.6342582113972,21.8775774969044,20.7456138643276,20.9466167523553,817082.787275209,0.0,1.0
2005-05-02,42.45,42.6,40.65,40.65,243200,22.4541384125627,22.5334816578367,21.5020194692738,21.5020194692738,459774.488351065,0.0,1.0
2005-05-03,42.42,43.92,41.77,42.2,286700,22.4382697635078,23.2317022162486,22.0944490339869,22.3218996704392,542012.112706623,0.0,1.0
2005-05-04,42.99,43.29,42.1,42.32,277300,22.7397740955493,22.8984605860975,22.2690041735898,22.3853742666585,524241.223765422,0.0,1.0
2005-05-05,42.75,43.35,42.4,42.89,310400,22.6128249031108,22.9301978842071,22.427690664138,22.6868785986999,586817.439079649,0.0,1.0
2005-05-06,42.48,43.19,42.0,42.95,247600,22.4700070616175,22.8455650892481,22.2161086767404,22.7186158968096,468092.776791627,0.0,1.0
2005-05-09,43.32,43.38,42.13,42.4,101100,22.9143292351523,22.9460665332619,22.2848728226446,22.427690664138,191131.582122914,0.0,1.0
2005-05-10,43.48,43.72,42.95,43.22,122200,22.9989620301113,23.1259112225498,22.7186158968096,22.8614337383029,231021.556235609,0.0,1.0
2005-05-11,43.85,44.08,43.15,43.49,138600,23.194675368454,23.3163350112076,22.8244068905083,23.0042515797962,262026.085877704,0.0,1.0
2005-05-12,43.9,44.21,43.56,43.7,150000,23.2211231168787,23.3850991571118,23.0412784275908,23.1153321231799,283578.01501916,0.0,1.0
2005-05-13,43.62,43.98,43.37,43.65,149400,23.0730157257004,23.2634395143582,22.940776983577,23.0888843747552,282443.702959084,0.0,1.0
2005-05-16,44.89,45.07,43.87,43.87,180900,23.7447885356876,23.8400004300165,23.2052544678239,23.2052544678239,341995.086113107,0.0,1.0
2005-05-17,45.03,45.37,44.074,44.8,67400,23.8188422312767,23.9986869205646,23.3131612813966,23.6971825885231,127421.054748609,0.0,1.0
2005-05-18,46.86,47.14,45.25,45.25,84900,24.7868298236204,24.9349372147987,23.9352123243454,23.9352123243454,160505.156500845,0.0,1.0
2005-05-19,47.46,47.73,46.5,46.61,163500,25.1042028047167,25.24702064621,24.5964060349626,24.6545910814969,309100.036370885,0.0,1.0
2005-05-20,47.23,47.46,46.99,47.46,81900,24.9825431619631,25.1042028047167,24.8555939695246,25.1042028047167,154833.596200462,0.0,1.0
2005-05-23,47.2,47.86,47.13,47.13,86400,24.9666745129083,25.3157847921142,24.9296476651137,24.9296476651137,163340.936651036,0.0,1.0
2005-05-24,47.14,47.58,46.99,47.2,47100,24.9349372147987,25.167677400936,24.8555939695246,24.9666745129083,89043.4967160163,0.0,1.0
2005-05-25,46.99,47.27,46.87,47.14,82000,24.8555939695246,25.0037013607029,24.7921193733053,24.9349372147987,155022.648210474,0.0,1.0
2005-05-26,47.35,47.59,47.1,47.1,109700,25.0460177581824,25.1729669506209,24.9137790160589,24.9137790160589,207390.054984012,0.0,1.0
2005-05-27,47.78,47.82,47.21,47.4,58200,25.2734683946347,25.2946265933745,24.9719640625932,25.0724655066071,110028.269827434,0.0,1.0
2005-05-31,47.61,48.13,47.55,47.78,111300,25.1835460499908,25.4586026336076,25.1518087518811,25.2734683946347,210414.887144217,0.0,1.0
2005-06-01,47.4,48.05,47.16,47.61,107000,25.0724655066071,25.416286236128,24.9455163141685,25.1835460499908,202285.650713668,0.0,1.0
2005-06-02,47.15,47.4,47.06,47.38,91500,24.9402267644836,25.0724655066071,24.8926208173192,25.0618864072372,172982.589161688,0.0,1.0
2005-06-03,46.45,47.1,45.98,47.05,160700,24.5699582865379,24.9137790160589,24.3213494513458,24.8873312676342,303806.580090528,0.0,1.0
2005-06-06,46.14,46.49,46.12,46.45,91900,24.4059822463049,24.5911164852777,24.395403146935,24.5699582865379,173738.797201739,0.0,1.0
2005-06-07,45.98,46.6,45.98,46.24,122100,24.3213494513458,24.649301531812,24.3213494513458,24.4588777431542,230832.504225597,0.0,1.0
2005-06-08,45.62,46.19,45.32,45.99,179200,24.1309256626881,24.4324299947295,23.9722391721399,24.3266390010308,338781.20194289,0.0,1.0
2005-06-09,45.4,45.72,44.07,45.62,211200,24.0145555696194,24.1838211595374,23.3110454615226,24.1309256626881,399277.845146978,0.0,1.0
2005-06-10,45.25,45.49,44.7,45.3,138000,23.9352123243454,24.0621615167839,23.6442870916738,23.96166007277,260891.773817627,0.0,1.0
2005-06-13,44.96,45.23,44.62,45.15,150300,23.7818153834821,23.9246332249755,23.6019706941942,23.882316827496,284145.171049199,0.0,1.0
2005-06-14,45.09,45.28,44.13,44.86,149600,23.8505795293863,23.9510809734002,23.3427827596323,23.7289198866328,282821.80697911,0.0,1.0
2005-06-15,45.32,45.43,44.59,45.29,90000,23.9722391721399,24.0304242186742,23.5861020451394,23.9563705230851,170146.809011496,0.0,1.0
2005-06-16,45.83,45.84,45.1,45.3,72200,24.2420062060718,24.2472957557567,23.8558690790713,23.96166007277,136495.551229222,0.0,1.0
2005-06-17,44.95,46.07,44.87,46.07,133900,23.7765258337972,24.3689553985103,23.7342094363177,24.3689553985103,253140.641407104,0.0,1.0
2005-06-20,44.62,44.89,44.43,44.87,76800,23.6019706941942,23.7447885356876,23.5014692501804,23.7342094363177,145191.94368981,0.0,1.0
2005-06-21,44.37,44.76,44.22,44.62,83200,23.4697319520708,23.6760243897834,23.3903887067967,23.6019706941942,157291.272330628,0.0,1.0
2005-06-22,44.35,44.56,44.11,44.5,54000,23.4591528527009,23.5702333960846,23.3322036602624,23.538496097975,102088.085406898,0.0,1.0
2005-06-23,43.5,44.54,43.44,44.25,55200,23.0095411294812,23.5596542967147,22.9778038313715,23.4062573558515,104356.709527051,0.0,1.0
2005-06-24,43.41,43.51,42.51,43.5,109700,22.9619351823167,23.0148306791661,22.4858757106723,23.0095411294812,207390.054984013,0.0,1.0
2005-06-27,43.11,43.31,42.8,43.3,63200,22.8032486917686,22.9090396854673,22.6392726515355,22.9037501357824,119480.870328073,0.0,1.0
2005-06-28,44.11,44.13,43.0,43.11,172300,23.3322036602624,23.3427827596323,22.7450636452343,22.8032486917686,325736.613252009,0.0,1.0
2005-06-29,43.84,44.07,43.66,44.07,60400,23.1893858187691,23.3110454615226,23.0941739244402,23.3110454615226,114187.414047715,0.0,1.0
2005-06-30,43.39,44.05,43.31,43.89,80700,22.9513560829468,23.3004663621528,22.9090396854673,23.2158335671938,152564.972080309,0.0,1.0
2005-07-01,43.29,43.63,43.01,43.5,70400,22.8984605860975,23.0783052753854,22.7503531949192,23.0095411294812,133092.615048992,0.0,1.0
2005-07-05,43.4,43.51,42.94,43.21,56700,22.9566456326318,23.0148306791661,22.7133263471246,22.856144188618,107192.489677243,0.0,1.0
2005-07-06,41.4,43.4,40.6,43.4,540600,21.8987356956441,22.9566456326318,21.4755717208491,22.9566456326318,1022015.16612906,0.0,1.0
2005-07-07,41.42,41.47,40.39,41.4,321000,21.909314795014,21.9357625434387,21.3644911774654,21.8987356956441,606856.952141004,0.0,1.0
2005-07-08,41.73,42.0,41.32,41.39,293800,22.0732908352471,22.2161086767404,21.8564192981646,21.8934461459592,555434.805417529,0.0,1.0
2005-07-11,41.75,42.13,41.6,41.73,229300,22.083869934617,22.2848728226446,22.0045266893429,22.0732908352471,433496.25895929,0.0,1.0
2005-07-12,41.62,42.09,41.44,41.77,166600,22.0151057887128,22.2637146239049,21.9198938943839,22.0944490339869,314960.648681281,0.0,1.0
2005-07-13,41.49,42.05,41.13,41.59,227100,21.9463416428086,22.2425564251651,21.7559178541508,21.999237139658,429337.114739009,0.0,1.0
2005-07-14,41.3,41.81,41.2,41.52,88600,21.8458401987948,22.1156072327266,21.7929447019454,21.9622102918634,167500.080871317,0.0,1.0
2005-07-15,40.53,41.34,40.43,41.16,328800,21.4385448730545,21.8669983975345,21.3856493762051,21.7717865032056,621603.008922,0.0,1.0
2005-07-18,40.68,40.9,40.37,40.55,149200,21.5178881183286,21.6342582113972,21.3539120780955,21.4491239724244,282065.598939058,0.0,1.0
2005-07-19,41.15,41.49,40.59,40.93,125400,21.7664969535207,21.9463416428086,21.4702821711642,21.6501268604521,237071.220556018,0.0,1.0
2005-07-20,40.88,41.26,40.84,40.9,133000,21.6236791120274,21.824682000055,21.6025209132876,21.6342582113972,251439.173316988,0.0,1.0
2005-07-21,40.35,40.73,40.05,40.73,153700,21.3433329787256,21.5443358667533,21.1846464881775,21.5443358667533,290572.939389634,0.0,1.0
2005-07-22,40.77,40.82,40.08,40.52,95700,21.565494065493,21.5919418139177,21.2005151372323,21.4332553233696,180922.773582225,0.0,1.0
2005-07-25,40.48,40.92,40.34,40.67,79400,21.4120971246298,21.6448373107671,21.3380434290407,21.5125985686437,150107.295950142,0.0,1.0
2005-07-26,40.43,41.05,40.43,40.49,100100,21.3856493762051,21.7136014566713,21.3856493762051,21.4173866743148,189241.062022787,0.0,1.0
2005-07-27,40.09,40.58,40.0,40.58,159800,21.2058046869172,21.4649926214792,21.1581987397528,21.4649926214792,302105.112000413,0.0,1.0
2005-07-28,43.7,44.35,41.4,41.5,513000,23.2475708653034,23.5933585326363,22.0240145039716,22.0772126066382,964320.105953893,0.25,1.0
2005-07-29,43.92,44.49,43.49,43.55,206800,23.3646066911699,23.6678358763695,23.1358548497035,23.1677737113035,388735.668443012,0.0,1.0
2005-08-01,45.42,46.05,44.0,44.15,333000,24.1625782311689,24.4977262779684,23.4071651733032,23.4869623273031,625962.174040246,0.0,1.0
2005-08-02,45.44,45.91,45.05,45.42,132300,24.1732178517022,24.4232489342352,23.9657452513025,24.1625782311689,248693.07995653,0.0,1.0
2005-08-03,44.96,45.44,44.8,45.44,171800,23.9178669589025,24.1732178517022,23.832749994636,24.1732178517022,322943.848348692,0.0,1.0
2005-08-04,43.92,45.0,43.73,44.86,84700,23.3646066911699,23.9391461999692,23.2635302961034,23.8646688562359,159216.204628255,0.0,1.0
2005-08-05,43.14,43.98,42.78,43.92,74400,22.9496614903704,23.3965255527699,22.7581483207707,23.3646066911699,139854.611857641,0.0,1.0
2005-08-08,42.89,43.29,42.5,43.19,82000,22.8166662337039,23.0294586443703,22.6091936333042,22.9762605417037,154140.83564955,0.0,1.0
2005-08-09,42.8,43.14,42.44,43.0,87500,22.768787941304,22.9496614903704,22.5772747717042,22.8751841466372,164479.5502358,0.0,1.0
2005-08-10,42.73,43.3,42.51,43.0,97700,22.7315492694374,23.034778454637,22.6145134435709,22.8751841466372,183653.166377574,0.0,1.0
2005-08-11,43.28,43.35,42.5,42.8,89800,23.0241388341037,23.0613775059703,22.6091936333042,22.768787941304,168803.012699141,0.0,1.0
2005-08-12,41.96,43.2,41.9,43.2,92500,22.3219238789046,22.9815803519704,22.2900050173046,22.9815803519704,173878.381677846,0.0,1.0
2005-08-15,42.64,43.08,41.8,41.9,121400,22.6836709770374,22.9177426287705,22.236806914638,22.2900050173046,228203.627412871,0.0,1.0
2005-08-16,41.99,42.55,41.97,42.55,86000,22.3378833097046,22.6357926846375,22.3272436891712,22.6357926846375,161659.900803186,0.0,1.0
2005-08-17,41.93,42.29,41.6,41.9,103600,22.3059644481046,22.4974776177044,22.1304107093048,22.2900050173046,194743.787479188,0.0,1.0
2005-08-18,41.35,41.56,41.21,41.55,130400,21.9974154526383,22.1091314682382,21.9229381089051,22.1038116579715,245121.524008553,0.0,1.0
2005-08-19,41.43,41.63,41.23,41.35,115600,22.0399739347716,22.1463701401048,21.9335777294384,21.9974154526383,217300.982940098,0.0,1.0
2005-08-22,41.48,41.57,41.02,41.5,62700,22.0665729861049,22.1144512785048,21.8218617138386,22.0772126066382,117861.346283254,0.0,1.0
2005-08-23,41.4,41.8,41.05,41.38,50900,22.0240145039716,22.236806914638,21.8378211446385,22.0133748834383,95680.1040800258,0.0,1.0
2005-08-24,40.35,41.61,40.15,41.5,213900,21.4654344259724,22.1357305195715,21.3590382206392,22.0772126066382,402082.009090716,0.0,1.0
2005-08-25,40.98,41.09,40.0,40.4,94000,21.8005824727719,21.8591003857052,21.2792410666393,21.4920334773057,176698.03111046,0.0,1.0
2005-08-26,40.29,40.99,40.1,40.99,149900,21.4335155643724,21.8059022830386,21.3324391693059,21.8059022830386,281776.966632531,0.0,1.0
2005-08-29,40.19,40.32,39.86,40.29,146000,21.3803174617058,21.4494749951724,21.204763722906,21.4335155643724,274445.878107736,0.0,1.0
2005-08-30,39.63,40.39,39.2,40.19,192500,21.0824080867728,21.486713667039,20.8536562453065,21.3803174617058,361855.010518762,0.0,1.0
2005-08-31,40.16,40.22,39.2,39.5,272500,21.3643580309058,21.3962768925058,20.8536562453065,21.0132505533063,512236.313591493,0.0,1.0
2005-09-01,39.73,40.16,39.45,39.91,514500,21.1356061894394,21.3643580309058,20.986651501973,21.2313627742393,967139.755386509,0.0,1.0
2005-09-02,39.73,40.02,39.48,39.73,182300,21.1356061894394,21.2898806871726,21.0026109327729,21.1356061894394,342681.394376988,0.0,1.0
2005-09-06,40.4,40.4,39.83,39.83,141400,21.4920334773057,21.4920334773057,21.188804292106,21.188804292106,265798.953181053,0.0,1.0
2005-09-07,40.55,40.91,40.5,40.58,126400,21.5718306313055,21.7633438009053,21.5452315799722,21.5877900621055,237602.458854917,0.0,1.0
2005-09-08,40.3,40.41,39.95,40.4,149600,21.4388353746391,21.4973532875723,21.252642015306,21.4920334773057,281213.036746008,0.0,1.0
2005-09-09,39.98,40.25,39.86,40.1,215400,21.2686014461059,21.4122363233058,21.204763722906,21.3324391693059,404901.658523331,0.0,1.0
2005-09-12,39.94,40.09,39.8,40.0,95100,21.2473222050393,21.3271193590392,21.1728448613061,21.2792410666393,178765.77402771,0.0,1.0
2005-09-13,39.43,39.96,39.33,39.9,71700,20.9760118814396,21.2579618255726,20.922813778773,21.2260429639727,134779.242878936,0.0,1.0
2005-09-14,38.39,39.48,38.38,39.4,118800,20.422751613707,21.0026109327729,20.4174318034404,20.9600524506397,223316.235063007,0.0,1.0
2005-09-15,38.25,38.91,37.97,38.49,195300,20.3482742699738,20.6993817475733,20.1993195825073,20.4759497163736,367118.356126306,0.0,1.0
2005-09-16,38.88,39.03,38.05,38.48,320000,20.6834223167734,20.7632194707733,20.2418780646406,20.470629906107,601525.212290926,0.0,1.0
2005-09-19,38.48,38.93,38.3,38.93,108100,20.470629906107,20.7100213681067,20.3748733213071,20.7100213681067,203202.735777029,0.0,1.0
2005-09-20,39.25,40.7,39.01,40.28,441100,20.8802552966398,21.6516277853054,20.7525798502399,21.4281957541057,829164.909817274,0.0,1.0
2005-09-21,39.01,39.55,38.89,39.05,251200,20.7525798502399,21.0398496046396,20.68874212704,20.7738590913066,472197.291648379,0.0,1.0
2005-09-22,38.99,39.29,38.59,39.11,255900,20.7419402297066,20.9015345377064,20.5291478190402,20.8057779529065,481032.193203901,0.0,1.0
2005-09-23,39.85,40.95,39.85,40.45,243800,21.1994439126394,21.7846230419719,21.1994439126394,21.5186325286389,458287.02111415,0.0,1.0
2005-09-26,40.39,41.28,40.1,40.1,132100,21.486713667039,21.9601767807717,21.3324391693059,21.3324391693059,248317.126698848,0.0,1.0
2005-09-27,39.95,40.5,39.94,40.27,91200,21.252642015306,21.5452315799722,21.2473222050393,21.4228759438391,171434.685502914,0.0,1.0
2005-09-28,39.6,40.26,39.35,40.05,105300,21.0664486559729,21.4175561335724,20.9334533993064,21.3058401179726,197939.390169483,0.0,1.0
2005-09-29,40.31,40.78,39.09,39.61,957200,21.4441551849057,21.6941862674387,20.7951383323732,21.0717684662395,1799312.29126524,0.0,1.0
2005-09-30,40.74,40.92,40.04,40.31,144900,21.6729070263721,21.768663611172,21.3005203077059,21.4441551849057,272378.135190485,0.0,1.0
2005-10-03,40.86,41.41,40.63,40.74,121100,21.736744749572,22.0293343142383,21.6143891134388,21.6729070263721,227639.697526348,0.0,1.0
2005-10-04,41.01,42.01,40.88,40.88,114900,21.8165419035719,22.3485229302379,21.7473843701053,21.7473843701053,215985.146538211,0.0,1.0
2005-10-05,40.77,41.59,40.77,41.01,124200,21.6888664571721,22.1250908990382,21.6888664571721,21.8165419035719,233466.973020416,0.0,1.0
2005-10-06,41.4,42.0,40.72,40.8,172500,22.0240145039716,22.3432031199712,21.6622674058388,21.704825887972,324259.684750579,0.0,1.0
2005-10-07,41.09,42.15,41.01,41.55,186100,21.8591003857052,22.4230002739711,21.8165419035719,22.1038116579715,349824.506272942,0.0,1.0
2005-10-10,40.92,41.24,40.7,41.02,96400,21.768663611172,21.9388975397051,21.6516277853054,21.8218617138386,181209.470202642,0.0,1.0
2005-10-11,40.0,41.7,40.0,40.95,115200,21.2792410666393,22.1836088119714,21.2792410666393,21.7846230419719,216549.076424733,0.0,1.0
2005-10-12,39.43,40.45,39.27,39.9,116700,20.9760118814396,21.5186325286389,20.8908949171731,21.2260429639727,219368.725857348,0.0,1.0
2005-10-13,40.31,40.55,39.03,39.38,152200,21.4441551849057,21.5718306313055,20.7632194707733,20.9494128301064,286100.429095873,0.0,1.0
2005-10-14,44.1,44.14,41.71,42.0,462900,23.4603632759698,23.4816425170364,22.1889286222381,22.3432031199712,870143.814904594,0.0,1.0
2005-10-17,45.14,45.8,44.0,44.21,349000,24.0136235437024,24.3647310213019,23.4071651733032,23.518881188903,656038.434654793,0.0,1.0
2005-10-18,44.81,45.33,44.43,45.15,146100,23.8380698049026,24.1146999387689,23.6359170147696,24.0189433539691,274633.854736577,0.0,1.0
2005-10-19,45.05,45.05,43.57,44.61,398400,23.9657452513025,23.9657452513025,23.1784133318368,23.7316735995694,748898.889302203,0.0,1.0
2005-10-20,44.85,45.99,44.67,45.05,324500,23.8593490459693,24.4658074163685,23.7635924611694,23.9657452513025,609984.160588768,0.0,1.0
2005-10-21,44.88,45.5,44.57,44.95,153100,23.8753084767692,24.2051367133022,23.7103943585028,23.9125471486359,287792.218755441,0.0,1.0
2005-10-24,45.08,45.67,44.76,45.0,168600,23.9817046821024,24.2955734878354,23.8114707535693,23.9391461999692,316928.596225783,0.0,1.0
2005-10-25,45.06,45.61,44.07,45.0,132000,23.9710650615691,24.2636546262354,23.4444038451698,23.9391461999692,248129.150070008,0.0,1.0
2005-10-26,44.52,45.54,44.2,45.13,126100,23.6837953071695,24.2264159543688,23.5135613786364,24.0083037334357,237038.528968394,0.0,1.0
2005-10-27,47.45,48.29,45.35,46.4,592300,25.2424997153008,25.6893637777002,24.1253395593023,24.6839196373015,1113385.57262474,0.0,1.0
2005-10-28,47.3,47.55,45.77,46.95,211100,25.2956978179674,25.4293960093943,24.4774648864349,25.1085203499698,394732.340331315,0.25,1.0
2005-10-31,47.22,48.36,46.93,47.55,302100,25.2529143967108,25.8625781496174,25.0978244946556,25.4293960093943,564891.710156751,0.0,1.0
2005-11-01,46.51,47.36,46.4,47.36,138200,24.8732115330584,25.3277853839099,24.8143843288306,25.3277853839099,258417.856152476,0.0,1.0
2005-11-02,46.75,47.0,46.3,46.59,131900,25.0015617968283,25.1352599882551,24.7609050522599,24.9159949543151,246637.592087637,0.0,1.0
2005-11-03,46.69,47.44,46.15,46.75,174900,24.9694742308858,25.3705688051665,24.6806861374037,25.0015617968283,327042.569038119,0.0,1.0
2005-11-04,46.87,47.04,46.4501,46.77,116600,25.0657369287132,25.1566516988835,24.8411774463926,25.0122576521424,218028.379358746,0.0,1.0
2005-11-07,46.92,47.59,46.61,47.0,239800,25.0924765669985,25.4507877200226,24.9266908096292,25.1352599882551,448397.987737799,0.0,1.0
2005-11-08,46.59,46.96,46.31,46.75,89100,24.9159949543151,25.1138682776268,24.7662529799169,25.0015617968283,166606.591774136,0.0,1.0
2005-11-09,46.99,47.45,46.3,46.64,93900,25.1299120605981,25.3759167328236,24.7609050522599,24.9427345926004,175582.031061631,0.0,1.0
2005-11-10,47.76,47.98,46.25,46.99,99500,25.5417024901929,25.6593568986486,24.7341654139745,25.1299120605981,186053.376897043,0.0,1.0
2005-11-11,46.91,47.84,46.5199,47.84,73300,25.0871286393415,25.5844859114495,24.8785059814389,25.5844859114495,137062.437452796,0.0,1.0
2005-11-14,46.41,47.09,45.98,47.06,79700,24.8197322564877,25.1833913371688,24.5897713672334,25.1673475541976,149029.689836124,0.0,1.0
2005-11-15,45.8,46.55,45.34,46.48,116100,24.4935086694061,24.8946032436867,24.2475039971806,24.8571677500872,217093.437766298,0.0,1.0
2005-11-16,46.2,46.32,45.5,45.57,81500,24.7074257756891,24.771600907574,24.3330708396938,24.3705063332933,152395.479568935,0.0,1.0
2005-11-17,46.66,46.8,46.04,46.35,94900,24.9534304479146,25.0283014351136,24.6218589331759,24.7876446905452,177451.914246526,0.0,1.0
2005-11-18,47.22,47.23,46.26,46.66,141300,25.2529143967108,25.2582623243679,24.7395133416316,24.9534304479146,264214.49402565,0.0,1.0
2005-11-21,47.11,47.38,46.27,47.27,91700,25.194087192483,25.338481239224,24.7448612692886,25.2796540349962,171468.288054863,0.0,1.0
2005-11-22,48.04,48.05,46.88,47.01,104000,25.691444464591,25.6967923922481,25.0710848563702,25.1406079159122,194467.85122907,0.0,1.0
2005-11-23,48.16,48.3,47.71,47.94,49900,25.7556195964759,25.830490583675,25.5149628519075,25.6379651880202,93307.1709262558,0.0,1.0
2005-11-25,47.94,48.18,47.6,48.01,28700,25.6379651880202,25.7663154517901,25.4561356476797,25.6754006816198,53665.6474064839,0.0,1.0
2005-11-28,47.25,48.16,47.16,47.85,84500,25.268958179682,25.7556195964759,25.2208268307684,25.5898338391066,158005.12912362,0.0,1.0
2005-11-29,47.11,47.69,47.0,47.33,385700,25.194087192483,25.5042669965934,25.1352599882551,25.3117416009386,721213.944413964,0.0,1.0
2005-11-30,47.8,47.8,47.11,47.11,146100,25.5630942008212,25.5630942008212,25.194087192483,25.194087192483,273189.933313145,0.0,1.0
2005-12-01,48.91,49.25,47.82,47.95,129100,26.1567141707566,26.3385437110971,25.5737900561353,25.6433131156773,241401.919169932,0.0,1.0
2005-12-02,48.7,48.96,47.99,48.76,64800,26.044407689958,26.183453809042,25.6647048263056,26.0764952559004,121168.43038119,0.0,1.0
2005-12-05,47.69,48.6,46.96,48.6,76200,25.5042669965934,25.9909284133872,25.1138682776268,25.9909284133872,142485.098688992,0.0,1.0
2005-12-06,47.4,47.91,47.27,47.79,71200,25.3491770945382,25.621921405049,25.2796540349962,25.5577462731641,133135.682764517,0.0,1.0
2005-12-07,47.31,47.5,46.6,47.5,210400,25.3010457456245,25.4026563711089,24.9213428819721,25.4026563711089,393423.422101888,0.0,1.0
2005-12-08,48.08,48.19,46.37,47.3,185900,25.7128361752193,25.7716633794471,24.7983405458594,25.2956978179674,347611.284071963,0.0,1.0
2005-12-09,48.3,48.45,47.45,48.08,90300,25.830490583675,25.9107094985311,25.3759167328236,25.7128361752193,168850.45159601,0.0,1.0
2005-12-12,48.38,48.73,48.0875,48.4,95700,25.8732740049316,26.0604514729292,25.7168471209621,25.8839698602457,178947.820794442,0.0,1.0
2005-12-13,49.0,49.46,48.38,48.38,196800,26.2048455196703,26.4508501918957,25.8732740049316,25.8732740049316,367993.010787317,0.0,1.0
2005-12-14,49.0,49.35,48.7,48.9,38200,26.2048455196703,26.3920229876679,26.044407689958,26.1513662430995,71429.5376629853,0.0,1.0
2005-12-15,48.29,49.28,47.78,49.05,72100,25.8251426560179,26.3545874940684,25.552398345507,26.2315851579556,134818.577630923,0.0,1.0
2005-12-16,47.9,48.65,47.75,48.48,194500,25.6165734773919,26.0176680516726,25.5363545625358,25.9267532815023,363692.27946206,0.0,1.0
2005-12-19,47.74,47.9,47.15,47.9,70800,25.5310066348787,25.6165734773919,25.2154789031113,25.6165734773919,132387.729490559,0.0,1.0
2005-12-20,47.37,48.08,47.12,47.7,166700,25.3331333115669,25.7128361752193,25.1994351201401,25.5096149242504,311709.526921981,0.0,1.0
2005-12-21,48.36,48.36,46.7001,46.9,91700,25.8625781496174,25.8625781496174,24.9748756378195,25.0817807116844,171468.288054863,0.0,1.0
2005-12-22,48.18,48.26,47.91,48.0,64300,25.7663154517901,25.8090988730467,25.621921405049,25.6700527539627,120233.488788742,0.0,1.0
2005-12-23,48.22,48.35,48.0,48.09,19000,25.7877071624184,25.8572302219604,25.6700527539627,25.7181841028764,35527.7805130031,0.0,1.0
2005-12-27,47.31,48.15,47.1,48.15,60500,25.3010457456245,25.7502716688188,25.1887392648259,25.7502716688188,113127.932686142,0.0,1.0
2005-12-28,47.69,47.8,47.1,47.27,31000,25.5042669965934,25.5630942008212,25.1887392648259,25.2796540349962,57966.378731742,0.0,1.0
2005-12-29,47.58,47.85,47.25,47.63,42100,25.4454397923655,25.5898338391066,25.268958179682,25.4721794306509,78722.0820840756,0.0,1.0
2005-12-30,46.91,47.51,46.9,47.51,69800,25.0871286393415,25.408004298766,25.0817807116844,25.408004298766,130517.846305664,0.0,1.0
2006-01-03,47.9,48.36,45.82,47.15,154900,25.6165734773919,25.8625781496174,24.5042045247202,25.2154789031113,289644.905340221,0.0,1.0
2006-01-04,48.25,48.32,47.84,48.0,62400,25.8037509453896,25.8411864389891,25.5844859114495,25.6700527539627,116680.710737442,0.0,1.0
2006-01-05,48.63,48.86,48.1,48.4,96100,26.0069721963585,26.1299745324712,25.7235320305335,25.8839698602457,179695.7740684,0.0,1.0
2006-01-06,49.29,49.57,48.23,49.57,100200,26.3599354217255,26.5096773961236,25.7930550900754,26.5096773961236,187362.295126469,0.0,1.0
2006-01-09,49.59,49.71,48.96,49.23,80400,26.5203732514377,26.5845483833226,26.183453809042,26.327847855783,150338.60806555,0.0,1.0
2006-01-10,49.98,49.99,48.9,49.44,87900,26.7289424300637,26.7342903577207,26.1513662430995,26.4401543365816,164362.731952262,0.0,1.0
2006-01-11,50.3,50.37,49.84,49.98,102300,26.9000761150901,26.9375116086896,26.6540714428646,26.7289424300637,191289.049814749,0.0,1.0
2006-01-12,51.26,52.08,50.25,50.25,138700,27.4134771701693,27.8520072380495,26.8733364768047,26.8733364768047,259352.797744924,0.0,1.0
2006-01-13,52.0,52.4,51.2,51.32,156500,27.8092238167929,28.0231409230759,27.3813896042269,27.4455647361118,292636.718436053,0.0,1.0
2006-01-17,50.48,51.45,50.23,51.28,99100,26.9963388129174,27.5150877956538,26.8626406214906,27.4241730254835,185305.423623085,0.0,1.0
2006-01-18,50.47,51.05,50.15,50.23,65000,26.9909908852604,27.3011706893707,26.819857200234,26.8626406214906,121542.407018169,0.0,1.0
2006-01-19,52.07,52.12,50.24,50.57,125800,27.8466593103925,27.8733989486778,26.8679885491476,27.0444701618311,235231.304659779,0.0,1.0
2006-01-20,50.41,51.92,50.14,51.92,110800,26.9589033193179,27.7664403955363,26.8145092725769,27.7664403955363,207183.056886356,0.0,1.0
2006-01-23,50.0,50.6,49.67,50.4,119000,26.7396382853778,27.0605139448024,26.5631566726943,26.9535553916608,222516.099002494,0.0,1.0
2006-01-24,52.34,52.51,49.86,50.0,200600,27.9910533571335,28.0819681273038,26.6647672981788,26.7396382853778,375098.566889918,0.0,1.0
2006-01-25,53.58,53.72,52.3,52.44,172600,28.6541963866109,28.7290673738099,27.9696616465052,28.0445326337043,322741.83771286,0.0,1.0
2006-01-26,53.71,53.8,53.01,53.67,177300,28.7237194461529,28.7718507950665,28.3493645101576,28.7023277355245,331530.288681866,0.0,1.0
2006-01-27,53.31,53.75,53.0,53.75,170600,28.5098023398698,28.7451111567812,28.3440165825005,28.7451111567812,319002.071343071,0.0,1.0
2006-01-30,53.5,53.63,53.18,53.23,146500,28.7451111567812,28.8149590904331,28.5731777816378,28.6000423715039,272663.756882047,0.25,1.0
2006-01-31,49.17,51.61,48.89,51.61,423000,26.4186376743725,27.7296296598407,26.2681959711221,27.7296296598407,787281.700758403,0.0,1.0
2006-02-01,49.28,49.35,48.56,49.17,161800,26.477739772078,26.5153501978907,26.0908896780055,26.4186376743725,301139.903505224,0.0,1.0
2006-02-02,47.8,49.15,46.97,48.95,192900,25.68254791204,26.407891838426,25.2365957202619,26.3004334789615,359022.789778477,0.0,1.0
2006-02-03,47.9,48.77,47.0,47.8,184900,25.7362770917723,26.2037209554433,25.2527144741816,25.68254791204,344133.301348058,0.0,1.0
2006-02-06,47.34,47.62,46.7288,47.57,157600,25.4353936852714,25.5858353885218,25.1070009387476,25.5589707986557,293322.922079254,0.0,1.0
2006-02-07,46.95,47.75,46.8,47.09,104400,25.2258498843154,25.6556833221738,25.145256114717,25.3010707359406,194307.824016968,0.0,1.0
2006-02-08,47.79,48.06,46.84,47.01,108200,25.6771749940668,25.822243779344,25.1667477866099,25.2580873921548,201380.331021416,0.0,1.0
2006-02-09,47.02,47.8,46.83,47.69,55400,25.263460310128,25.68254791204,25.1613748686367,25.6234458143345,103109.707380651,0.0,1.0
2006-02-10,47.74,47.74,46.2,46.92,113200,25.6503104042006,25.6503104042006,24.8228810363232,25.2097311303957,210686.261290428,0.0,1.0
2006-02-13,47.35,48.11,46.98,48.11,93600,25.4407666032446,25.8491083692101,25.2419686382351,25.8491083692101,174207.014635902,0.0,1.0
2006-02-14,47.48,48.04,46.79,47.44,113800,25.5106145368966,25.8114979433975,25.1398831967437,25.4891228650037,211802.97292271,0.0,1.0
2006-02-15,47.73,47.85,46.9,47.4,79800,25.6449374862274,25.7094125019061,25.1989852944493,25.4676311931108,148522.647093429,0.0,1.0
2006-02-16,47.43,47.83,47.12,47.83,76900,25.4837499470305,25.6986666659597,25.3171894898603,25.6986666659597,143125.207537402,0.0,1.0
2006-02-17,48.35,48.6,47.55,48.6,157600,25.9780584005676,26.1123813498984,25.5482249627092,26.1123813498984,293322.922079254,0.0,1.0
2006-02-21,49.53,49.55,48.19,48.45,189800,26.6120627214088,26.6228085573553,25.892091712996,26.0317875802999,353253.11301169,0.0,1.0
2006-02-22,49.3,50.5,48.19,49.53,184300,26.4884856080245,27.1332357648121,25.892091712996,26.6120627214088,343016.589715777,0.0,1.0
2006-02-23,49.0,49.57,48.7,49.05,150300,26.3272980688276,26.6335543933017,26.1661105296307,26.3541626586937,279736.263886496,0.0,1.0
2006-02-24,48.8,49.3,48.76,49.2,167400,26.219839709363,26.4884856080245,26.1983480374701,26.4347564282922,311562.545406517,0.0,1.0
2006-02-27,50.37,50.8,48.7,48.7,211100,27.0633878311601,27.294423304009,26.1661105296307,26.1661105296307,392896.375957681,0.0,1.0
2006-02-28,50.9,51.17,50.28,50.38,269200,27.3481524837413,27.4932212690185,27.0150315694011,27.0687607491334,501031.285683598,0.0,1.0
2006-03-01,51.2,51.2,50.26,50.88,133600,27.5093400229382,27.5093400229382,27.0042857334546,27.3374066477949,248654.456787997,0.0,1.0
2006-03-02,51.18,51.29,50.64,51.2,123200,27.4985941869918,27.5576962846973,27.2084566164373,27.5093400229382,229298.121828452,0.0,1.0
2006-03-03,51.25,51.55,50.8,51.0,111100,27.5362046128044,27.6973921520013,27.294423304009,27.4018816634736,206777.770577443,0.0,1.0
2006-03-06,51.1,51.35,50.27,51.01,133900,27.4556108432059,27.5899337925367,27.0096586514278,27.4072545814469,249212.812604138,0.0,1.0
2006-03-07,49.93,51.07,49.55,51.0,142700,26.826979440338,27.4394920892862,26.6228085573553,27.4018816634736,265591.249877598,0.0,1.0
2006-03-08,49.0,50.23,48.5,50.01,395800,26.3272980688276,26.9881669795349,26.0586521701661,26.8699627841238,736657.440094978,0.0,1.0
2006-03-09,49.21,49.56,48.65,49.1,98700,26.4401293462654,26.6281814753285,26.1392459397645,26.3810272485599,183699.063510294,0.0,1.0
2006-03-10,49.85,49.85,48.75,49.31,46300,26.7839960965522,26.7839960965522,26.1929751194968,26.4938585259977,86172.9142910496,0.0,1.0
2006-03-13,49.48,50.09,49.19,49.88,43500,26.5851981315426,26.9129461279097,26.429383510319,26.8001148504719,80961.5933404032,0.0,1.0
2006-03-14,49.57,49.89,49.05,49.49,47800,26.6335543933017,26.8054877684451,26.3541626586937,26.5905710495159,88964.6933717533,0.0,1.0
2006-03-15,48.92,49.57,48.68,49.57,134300,26.2843147250418,26.6335543933017,26.1553646936842,26.6335543933017,249957.287025658,0.0,1.0
2006-03-16,49.39,49.75,49.05,49.05,62500,26.5368418697836,26.7302669168199,26.3541626586937,26.3541626586937,116324.128362648,0.0,1.0
2006-03-17,49.5,49.53,48.78,49.5,179900,26.5959439674891,26.6120627214088,26.2090938734165,26.5959439674891,334827.371079046,0.0,1.0
2006-03-20,49.16,49.5,48.1,49.5,123500,26.4132647563993,26.5959439674891,25.8437354512369,26.5959439674891,229856.477644593,0.0,1.0
2006-03-21,48.0,49.44,47.85,49.16,133600,25.7900062715046,26.5637064596497,25.7094125019061,26.4132647563993,248654.456787997,0.0,1.0
2006-03-22,48.36,48.6,47.5,47.9,89600,25.9834313185409,26.1123813498984,25.5213603728431,25.7362770917723,166762.270420692,0.0,1.0
2006-03-23,48.47,48.6,47.9601,48.2,46700,26.0425334162464,26.1123813498984,25.7685683287914,25.8974646309692,86917.3887125707,0.0,1.0
2006-03-24,48.6,48.63,47.83,48.37,62500,26.1123813498984,26.1285001038181,25.6986666659597,25.9888042365141,116324.128362648,0.0,1.0
2006-03-27,48.08,48.75,47.81,48.75,81100,25.8329896152904,26.1929751194968,25.6879208300132,26.1929751194968,150942.188963372,0.0,1.0
2006-03-28,47.44,47.95,47.07,47.95,106600,25.4891228650037,25.7631416816384,25.2903248999942,25.7631416816384,198402.433335333,0.0,1.0
2006-03-29,47.93,48.34,46.92,47.36,145300,25.752395845692,25.9726854825944,25.2097311303957,25.4461395212179,270430.333617484,0.0,1.0
2006-03-30,47.68,48.36,46.66,48.0,137700,25.6180728963612,25.9834313185409,25.0700352630918,25.7900062715046,256285.319608587,0.0,1.0
2006-03-31,47.94,48.13,47.07,47.74,126400,25.7577687636652,25.8598542051566,25.2903248999942,25.6503104042006,235253.91720062,0.0,1.0
2006-04-03,47.43,48.04,47.26,48.04,74300,25.4837499470305,25.8114979433975,25.3924103414856,25.8114979433975,138286.123797516,0.0,1.0
2006-04-04,47.51,48.13,47.2,47.35,68200,25.5267332908163,25.8598542051566,25.3601728336462,25.4407666032446,126932.888869322,0.0,1.0
2006-04-05,47.59,47.93,47.1,47.5,94400,25.5697166346022,25.752395845692,25.3064436539139,25.5213603728431,175695.963478943,0.0,1.0
2006-04-06,47.57,48.04,47.08,47.4,52700,25.5589707986557,25.8114979433975,25.2956978179674,25.4676311931108,98084.5050353849,0.0,1.0
2006-04-07,46.84,48.45,46.76,47.77,81500,25.1667477866099,26.0317875802999,25.1237644428241,25.6664291581203,151686.663384893,0.0,1.0
2006-04-10,46.39,47.12,46.06,46.94,93600,24.9249664778145,25.3171894898603,24.7476601846979,25.2204769663422,174207.014635902,0.0,1.0
2006-04-11,46.17,46.9399,45.93,46.56,47800,24.8067622824035,25.2204232371625,24.677812251046,25.0163060833595,88964.6933717532,0.0,1.0
2006-04-12,46.2,46.55,46.05,46.17,35200,24.8228810363232,25.0109331653862,24.7422872667247,24.8067622824035,65513.7490938433,0.0,1.0
2006-04-13,46.38,46.74,46.0,46.21,37600,24.9195935598413,25.1130186068776,24.7154226768586,24.8282539542964,69980.5956229691,0.0,1.0
2006-04-17,46.35,47.23,46.21,46.28,84400,24.9034748059216,25.3762915875659,24.8282539542964,24.865864380109,157084.10294092,0.0,1.0
2006-04-18,46.92,46.98,46.1,46.35,108100,25.2097311303957,25.2419686382351,24.7691518565909,24.9034748059216,201194.212416036,0.0,1.0
2006-04-19,46.6,47.87,46.55,46.93,91200,25.0377977552524,25.7201583378526,25.0109331653862,25.215104048369,169740.168106776,0.0,1.0
2006-04-20,46.61,46.95,46.0,46.5,76800,25.0431706732256,25.2258498843154,24.7154226768586,24.9840685755201,142939.088932022,0.0,1.0
2006-04-21,46.74,47.15,46.34,47.15,73100,25.1130186068776,25.33330824378,24.8981018879484,25.33330824378,136052.700532953,0.0,1.0
2006-04-24,46.86,47.01,46.48,46.75,53000,25.1774936225564,25.2580873921548,24.9733227395736,25.1183915248508,98642.8608515254,0.0,1.0
2006-04-25,46.3,46.7,45.81,46.63,97500,24.8766102160555,25.0915269349847,24.6133372353672,25.0539165091721,181465.640245731,0.0,1.0
2006-04-26,47.1,48.9,46.68,47.75,251700,25.3064436539139,26.2735688890953,25.0807810990382,25.6556833221738,468460.529742056,0.0,1.0
2006-04-27,47.04,47.79,46.45,46.85,157100,25.2742061460745,25.6771749940668,24.9572039856539,25.1721207045831,292392.329052352,0.0,1.0
2006-04-28,47.92,48.13,46.76,46.9,374000,25.8813458770495,25.9947657984639,25.2548358349506,25.3304491158936,692470.943556786,0.25,1.0
2006-05-01,47.87,48.56,47.8,48.13,91700,25.8543411338556,26.2270065899316,25.8165344933841,25.9947657984639,169784.988032506,0.0,1.0
2006-05-02,47.76,47.88,47.11,47.84,170400,25.794930698829,25.8597420824944,25.4438690373081,25.8381382879392,315500.130433359,0.0,1.0
2006-05-03,49.02,50.35,48.53,49.5,374800,26.4754502273157,27.1937763962738,26.2108037440153,26.7346957619773,693952.164826425,0.0,1.0
2006-05-04,49.11,49.45,48.59,49.02,201600,26.5240587650647,26.7076910187833,26.243209435848,26.4754502273157,373267.759949326,0.0,1.0
2006-05-05,50.47,51.09,49.81,49.9,147300,27.2585877799392,27.5934465955438,26.9021251697795,26.9507337075286,272729.866272499,0.0,1.0
2006-05-08,50.2,50.83,49.95,50.27,76300,27.1127621666921,27.4530219309354,26.9777384507225,27.1505688071636,141271.478591933,0.0,1.0
2006-05-09,50.67,50.81,50.15,50.3,159600,27.3666067527149,27.4422200336579,27.0857574234982,27.1667716530799,295503.643293217,0.0,1.0
2006-05-10,49.68,50.68,49.5,50.68,160400,26.8319128374754,27.3720077013537,26.7346957619773,27.3720077013537,296984.864562856,0.0,1.0
2006-05-11,49.19,49.78,48.26,49.78,203300,26.567266354175,26.8859223238632,26.0649781307681,26.8859223238632,376415.355147311,0.0,1.0
2006-05-12,48.65,49.16,48.41,49.04,118000,26.2756151276807,26.5510635082586,26.1459923603499,26.4862521245932,218480.137271927,0.0,1.0
2006-05-15,49.44,49.85,48.05,48.4,264400,26.7022900701446,26.9237289643347,25.9515582093537,26.1405914117111,489543.62961608,0.0,1.0
2006-05-16,49.01,49.89,48.6,49.44,171200,26.4700492786769,26.9453327588898,26.2486103844868,26.7022900701446,316981.351702999,0.0,1.0
2006-05-17,48.9,49.25,48.62,48.76,152900,26.4106388436503,26.5996720460077,26.2594122817643,26.3350255627073,283098.41515998,0.0,1.0
2006-05-18,48.72,49.32,48.65,49.01,116700,26.3134217681522,26.6374786864792,26.2756151276807,26.4700492786769,216073.152708762,0.0,1.0
2006-05-19,48.92,49.16,48.41,48.73,76500,26.4214407409278,26.5510635082586,26.1459923603499,26.3188227167909,141641.783909343,0.0,1.0
2006-05-22,48.86,49.42,48.08,48.76,94600,26.3890350490951,26.691488172867,25.96776105527,26.3350255627073,175154.415134952,0.0,1.0
2006-05-23,48.9,49.75,48.8,49.06,144500,26.4106388436503,26.8697194779468,26.3566293572624,26.4970540218708,267545.591828758,0.0,1.0
2006-05-24,49.77,50.04,48.5,48.86,167100,26.8805213752244,27.0263469884716,26.1946008980989,26.3890350490951,309390.092696093,0.0,1.0
2006-05-25,49.93,49.94,49.27,49.92,80700,26.9669365534449,26.9723375020837,26.6104739432852,26.9615356048062,149418.195574954,0.0,1.0
2006-05-26,49.03,50.2,48.59,50.08,291300,26.4808511759544,27.1127621666921,26.243209435848,27.0479507830267,539349.694807733,0.0,1.0
2006-05-30,47.45,48.83,47.38,48.83,138400,25.6275012910267,26.3728322031788,25.5896946505552,26.3728322031788,256251.279647752,0.0,1.0
2006-05-31,48.02,48.12,47.28,47.5101,179700,25.9353553634373,25.9893648498252,25.5356851641674,25.6599609923458,332719.327692927,0.0,1.0
2006-06-01,47.86,48.42,47.17,48.2,208200,25.8489401852168,26.1513933089887,25.4762747291408,26.0325724389354,385487.835423858,0.0,1.0
2006-06-02,47.31,48.2,46.94,48.0,87800,25.5518880100837,26.0325724389354,25.3520529104487,25.9245534661598,162564.03434301,0.0,1.0
2006-06-05,46.25,47.19,45.9,47.1,189900,24.9793874543727,25.4870766264183,24.7903542520153,25.4384680886693,351604.898880839,0.0,1.0
2006-06-06,46.21,46.56,45.65,46.24,115700,24.9577836598176,25.146816862175,24.6553305360457,24.9739865057339,214221.626121711,0.0,1.0
2006-06-07,46.15,46.97,46.05,46.24,103000,24.9253779679849,25.3682557563651,24.871368481597,24.9739865057339,190707.238466173,0.0,1.0
2006-06-08,46.33,46.51,45.13,46.0,171900,25.022595043483,25.1198121189811,24.374481206829,24.8443637384031,318277.420313934,0.0,1.0
2006-06-09,46.22,46.78,46.0,46.31,60400,24.9631846084563,25.2656377322282,24.8443637384031,25.0117931462054,111832.205857834,0.0,1.0
2006-06-12,45.11,45.96,45.11,45.54,167200,24.3636793095514,24.822759943848,24.3636793095514,24.5959201010191,309575.245354798,0.0,1.0
2006-06-13,44.84,45.86,44.72,45.12,168400,24.2178536963042,24.7687504574601,24.1530423126388,24.3690802581902,311797.077259259,0.0,1.0
2006-06-14,44.9,45.1,44.37,44.7,91500,24.2502593881369,24.3582783609126,23.9640091102814,24.1422404153613,169414.682715096,0.0,1.0
2006-06-15,45.95,46.21,44.78,44.79,90700,24.8173589952092,24.9577836598176,24.1854480044715,24.1908489531103,167933.461445456,0.0,1.0
2006-06-16,45.3,46.38,45.14,45.95,277000,24.4662973336883,25.0495997866769,24.3798821554677,24.8173589952092,512872.864612913,0.0,1.0
2006-06-19,44.61,45.54,44.39,45.46,109700,24.0936318776122,24.5959201010191,23.974811007559,24.5527125119088,203112.46659941,0.0,1.0
2006-06-20,44.36,45.02,44.12,44.56,64800,23.9586081616426,24.3150707718023,23.8289853943119,24.0666271344183,119978.922840855,0.0,1.0
2006-06-21,44.59,45.23,44.25,44.3,56400,24.0828299803347,24.4284906932168,23.899197726616,23.9262024698099,104426.099509633,0.0,1.0
2006-06-22,44.33,44.55,43.94,44.49,76300,23.9424053157263,24.0612261857795,23.7317683188137,24.0288204939468,141271.478591933,0.0,1.0
2006-06-23,44.38,45.08,44.12,44.24,60800,23.9694100589202,24.347476463635,23.8289853943119,23.8937967779773,112572.816492654,0.0,1.0
2006-06-26,46.26,46.35,44.55,44.56,169800,24.9847884030115,25.0333969407605,24.0612261857795,24.0666271344183,314389.214481129,0.0,1.0
2006-06-27,45.62,46.88,45.47,46.43,85200,24.6391276901293,25.319647218616,24.5581134605476,25.0766045298708,157750.06521668,0.0,1.0
2006-06-28,45.69,45.87,45.02,45.77,120900,24.6769343306008,24.7741514060989,24.3150707718023,24.7201419197111,223849.564374373,0.0,1.0
2006-06-29,47.42,47.51,45.83,45.83,108100,25.6112984451103,25.6599069828594,24.7525476115438,24.7525476115438,200150.02406013,0.0,1.0
2006-06-30,48.08,48.08,46.96,47.65,106800,25.96776105527,25.96776105527,25.3628548077263,25.7355202638023,197743.039496965,0.0,1.0
2006-07-03,47.8,48.01,47.41,48.01,31700,25.8165344933841,25.9299544147985,25.6058974964715,25.9299544147985,58693.3928094923,0.0,1.0
2006-07-05,46.97,47.5,45.9,47.5,130700,25.3682557563651,25.6545060342206,24.7903542520153,25.6545060342206,241994.524927465,0.0,1.0
2006-07-06,47.12,47.6,46.88,47.07,95300,25.4492699859468,25.7085155206084,25.319647218616,25.4222652427529,176450.483745887,0.0,1.0
2006-07-07,47.0,47.35,46.7,47.0,141300,25.3844586022814,25.5734918046389,25.2224301431179,25.3844586022814,261620.706750198,0.0,1.0
2006-07-10,47.04,47.5,46.89,47.164,66400,25.4060623968366,25.6545060342206,25.3250481672548,25.4730341599575,122941.365380135,0.0,1.0
2006-07-11,47.74,47.74,46.5,46.89,144900,25.7841288015514,25.7841288015514,25.1144111703423,25.3250481672548,268286.202463578,0.0,1.0
2006-07-12,46.65,47.77,46.58,47.77,96000,25.195425399924,25.8003316474678,25.1576187594525,25.8003316474678,177746.552356822,0.0,1.0
2006-07-13,46.06,46.71,45.85,46.63,110600,24.8767694302358,25.2278310917567,24.7633495088214,25.1846235026465,204778.840527755,0.0,1.0
2006-07-14,45.52,45.96,45.14,45.96,123900,24.5851182037415,24.822759943848,24.3798821554677,24.822759943848,229404.144135524,0.0,1.0
2006-07-17,45.94,46.7,45.62,45.62,109700,24.8119580465704,25.2224301431179,24.6391276901293,24.6391276901293,203112.46659941,0.0,1.0
2006-07-18,45.98,46.52,45.49,46.19,81200,24.8335618411255,25.1252130676198,24.5689153578252,24.94698176254,150343.958868479,0.0,1.0
2006-07-19,48.07,48.51,46.0,46.03,127100,25.9623601066312,26.2000018467377,24.8443637384031,24.8605665843195,235329.029214085,0.0,1.0
2006-07-20,46.62,48.49,46.57,48.25,82800,25.1792225540077,26.1891999494601,25.1522178108138,26.0595771821293,153306.401407759,0.0,1.0
2006-07-21,46.3,46.76,45.8,46.62,82900,25.0063921975666,25.2548358349506,24.7363447656274,25.1792225540077,153491.554066464,0.0,1.0
2006-07-24,47.34,47.6,46.5,46.5,44600,25.5680908560001,25.7085155206084,25.1144111703423,25.1144111703423,82578.0857824402,0.0,1.0
2006-07-25,47.55,47.8,46.81,47.2,53900,25.6815107774145,25.8165344933841,25.2818405781446,25.4924775750571,99797.2830420075,0.0,1.0
2006-07-26,45.66,46.31,45.31,45.8,530000,24.6607314846845,25.0117931462054,24.4716982823271,24.7363447656274,981309.091136621,0.0,1.0
2006-07-27,45.01,46.0,44.9,45.66,275400,24.3096698231636,24.8443637384031,24.2502593881369,24.6607314846845,509910.422073633,0.0,1.0
2006-07-28,45.83,45.9499,44.93,45.26,136800,24.8875713275134,24.9526819494241,24.3988343823953,24.5780379289386,251914.657219645,0.25,1.0
2006-07-31,45.46,45.95,45.13,45.26,136600,24.6866461389648,24.9527362535291,24.5074425924215,24.5780379289386,251546.360937161,0.0,1.0
2006-08-01,44.45,45.26,44.06,44.77,220000,24.1381746783323,24.5780379289386,23.9263886687811,24.3119478143743,405125.910733347,0.0,1.0
2006-08-02,44.93,45.27,44.2,44.9,101300,24.3988343823953,24.5834683394399,24.0024144157995,24.3825431508913,186542.067078582,0.0,1.0
2006-08-03,46.01,46.49,44.35,44.78,134800,24.985318716537,25.2459784206,24.0838705733192,24.3173782248756,248231.694394796,0.0,1.0
2006-08-04,46.96,47.43,46.35,46.4,148400,25.5012077141616,25.7564370077233,25.1699526735816,25.1971047260882,273275.841603768,0.0,1.0
2006-08-07,46.22,46.76,45.71,46.76,103900,25.0993573370645,25.3925995041354,24.8224064014976,25.3925995041354,191329.918750886,0.0,1.0
2006-08-08,46.44,47.07,46.35,46.35,133800,25.2188263680934,25.5609422296761,25.1699526735816,25.1699526735816,246390.212982372,0.0,1.0
2006-08-09,45.85,46.93,45.7,46.59,160800,24.898432148516,25.4849164826577,24.8169759909963,25.3002825256131,296110.211117828,0.0,1.0
2006-08-10,46.45,46.56,45.04,45.5,149800,25.2242567785947,25.2839912941092,24.4585688979097,24.7083677809701,275853.915581161,0.0,1.0
2006-08-11,46.6,46.85,45.7,46.35,101400,25.3057129361144,25.4414731986472,24.8169759909963,25.1699526735816,186726.215219825,0.0,1.0
2006-08-14,46.75,47.7,46.6,46.75,172700,25.3871690936341,25.9030580912587,25.3057129361144,25.3871690936341,318023.839925678,0.0,1.0
2006-08-15,48.68,48.82,47.25,47.25,145700,26.4352383203873,26.5112640674057,25.6586896186997,25.6586896186997,268303.841790222,0.0,1.0
2006-08-16,48.63,48.9,48.41,48.82,184300,26.4080862678808,26.5547073514162,26.2886172368519,26.5112640674057,339385.024309799,0.0,1.0
2006-08-17,48.7,48.91,48.24,48.5,71700,26.44609914139,26.5601377619175,26.1963002583296,26.3374909313637,132034.217270823,0.0,1.0
2006-08-18,48.44,48.83,47.37,48.83,102400,26.3049084683558,26.516694477907,25.7238545447154,26.516694477907,188567.696632249,0.0,1.0
2006-08-21,48.38,48.44,47.7,48.42,142100,26.272326005348,26.3049084683558,25.9030580912587,26.2940476473532,261674.508705494,0.0,1.0
2006-08-22,48.05,48.56,47.76,48.28,49800,26.0931224588047,26.3700733943716,25.9356405542666,26.2180219003348,91705.7743387303,0.0,1.0
2006-08-23,47.16,48.45,47.04,48.15,131000,25.6098159241879,26.3103388788571,25.5446509981721,26.1474265638178,241234.065027584,0.0,1.0
2006-08-24,47.3,47.45,46.78,47.31,73800,25.6858416712063,25.7672978287259,25.403460325138,25.6912720817076,135901.328236914,0.0,1.0
2006-08-25,46.73,47.23,46.52,47.1,59100,25.3763082726315,25.6478287976971,25.2622696521039,25.57723346118,108831.551474276,0.0,1.0
2006-08-28,46.61,47.15,46.46,46.74,91800,25.3111433466157,25.6043855136866,25.229687189096,25.3817386831328,169047.993660551,0.0,1.0
2006-08-29,46.39,46.87,46.04,46.57,201600,25.1916743155869,25.4523340196498,25.0016099480409,25.2894217046105,371242.652744739,0.0,1.0
2006-08-30,46.33,46.64,46.1,46.54,159400,25.159091852579,25.3274345781197,25.0341924110488,25.2731304731065,293532.137140434,0.0,1.0
2006-08-31,46.69,46.96,46.47,46.53,120800,25.3545866306262,25.5012077141616,25.2351175995973,25.2677000626052,222450.954620856,0.0,1.0
2006-09-01,46.83,47.15,46.65,46.75,49000,25.4306123776446,25.6043855136866,25.332864988621,25.3871690936341,90232.589208791,0.0,1.0
2006-09-05,46.93,47.23,46.81,47.0,81300,25.4849164826577,25.6478287976971,25.419751556642,25.5229293561669,149712.438830096,0.0,1.0
2006-09-06,46.38,46.73,46.3,46.73,95200,25.1862439050855,25.3763082726315,25.142800621075,25.3763082726315,175309.030462794,0.0,1.0
2006-09-07,46.2,46.7,46.08,46.23,76900,25.0884965160619,25.3600170411275,25.0233315900462,25.1047877475659,141609.920615429,0.0,1.0
2006-09-08,47.47,47.61,46.26,46.35,65600,25.7781586497286,25.8541843967469,25.1210789790698,25.1699526735816,120801.180655034,0.0,1.0
2006-09-11,47.1,47.53,46.85,47.32,85600,25.57723346118,25.8107411127364,25.4414731986472,25.6967024922089,157630.808903521,0.0,1.0
2006-09-12,47.8,48.05,46.94,47.1,107800,25.9573621962719,26.0931224588047,25.490346893159,25.57723346118,198511.69625934,0.0,1.0
2006-09-13,48.23,48.23,47.31,47.85,74900,26.1908698478283,26.1908698478283,25.6912720817076,25.9845142487784,137926.95779058,0.0,1.0
2006-09-14,47.34,48.01,47.24,48.0,107900,25.7075633132115,26.0714008167994,25.6532592081984,26.0659704062981,198695.844400583,0.0,1.0
2006-09-15,47.55,48.22,47.55,47.7,313300,25.8216019337391,26.185439437327,25.8216019337391,25.9030580912587,576936.126512534,0.0,1.0
2006-09-18,47.84,48.16,47.3,47.55,110100,25.9790838382771,26.1528569743191,25.6858416712063,25.8216019337391,202747.103507916,0.0,1.0
2006-09-19,48.07,48.11,47.0,47.99,87800,26.1039832798073,26.1257049218125,25.5229293561669,26.0605399957968,161682.068010854,0.0,1.0
2006-09-20,48.29,48.69,47.97,48.17,312900,26.2234523108362,26.4406687308886,26.0496791747942,26.1582873848204,576199.533947564,0.0,1.0
2006-09-21,47.67,48.45,47.3,48.45,56100,25.8867668597548,26.3103388788571,25.6858416712063,26.3103388788571,103307.107237004,0.0,1.0
2006-09-22,47.21,47.67,46.73,47.67,64900,25.6369679766944,25.8867668597548,25.3763082726315,25.8867668597548,119512.143666338,0.0,1.0
2006-09-25,47.4,48.08,46.95,47.3,164200,25.7401457762194,26.1094136903086,25.4957773036603,25.6858416712063,302371.247920071,0.0,1.0
2006-09-26,47.19,48.19,46.96,47.31,119900,25.6261071556918,26.169148205823,25.5012077141616,25.6912720817076,220793.621349675,0.0,1.0
2006-09-27,47.03,47.46,46.75,47.02,151000,25.5392205876708,25.7727282392272,25.3871690936341,25.5337901771695,278063.693276071,0.0,1.0
2006-09-28,46.99,47.55,46.69,47.1,57100,25.5174989456656,25.8216019337391,25.3545866306262,25.57723346118,105148.588649428,0.0,1.0
2006-09-29,46.35,47.24,46.32,47.08,129900,25.1699526735816,25.6532592081984,25.1536614420777,25.5663726401774,239208.435473917,0.0,1.0
2006-10-02,47.04,47.27,46.3,46.35,93500,25.5446509981721,25.6695504397023,25.142800621075,25.1699526735816,172178.512061673,0.0,1.0
2006-10-03,46.59,47.37,46.54,47.09,78100,25.3002825256131,25.7238545447154,25.2731304731065,25.5718030506787,143819.698310338,0.0,1.0
2006-10-04,48.55,48.72,46.55,46.55,121100,26.3646429838703,26.4569599623926,25.2785608836078,25.2785608836078,223003.399044583,0.0,1.0
2006-10-05,48.89,49.16,48.32,48.46,143500,26.5492769409149,26.6958980244503,26.2397435423401,26.3157692893585,264252.582682888,0.0,1.0
2006-10-06,49.0,49.41,48.68,48.74,97700,26.6090114564293,26.8316582869831,26.4352383203873,26.4678207833952,179912.733993855,0.0,1.0
2006-10-09,49.53,49.63,48.55,49.0,80000,26.8968232129989,26.951127318012,26.3646429838703,26.6090114564293,147318.512993944,0.0,1.0
2006-10-10,49.52,49.92,49.3,49.43,80200,26.8913928024975,27.10860922255,26.7719237714687,26.8425191079857,147686.80927643,0.0,1.0
2006-10-11,49.33,49.8,49.0,49.53,91000,26.7882150029726,27.0434442965343,26.6090114564293,26.8968232129989,167574.808530612,0.0,1.0
2006-10-12,50.65,50.69,49.58,49.58,68500,27.5050291891458,27.5267508311511,26.9239752655054,26.9239752655054,126141.476751065,0.0,1.0
2006-10-13,51.09,51.33,50.65,50.65,67200,27.7439672512035,27.874297103235,27.5050291891458,27.5050291891458,123747.550914914,0.0,1.0
2006-10-16,51.25,51.25,50.5,50.96,67300,27.8308538192245,27.8308538192245,27.4235730316261,27.6733719146865,123931.699056156,0.0,1.0
2006-10-17,50.96,51.07,50.68,51.0,77300,27.6733719146865,27.7331064302009,27.5213204206497,27.6950935566917,142346.513180399,0.0,1.0
2006-10-18,50.73,51.5,50.575,51.05,99300,27.5484724731563,27.9666140817573,27.464301110386,27.7222456091983,182859.104253734,0.0,1.0
2006-10-19,50.75,50.85,50.5,50.75,132100,27.5593332941589,27.6136373991721,27.4235730316261,27.5593332941589,243259.694581251,0.0,1.0
2006-10-20,50.68,50.9,50.3,50.89,96000,27.5213204206497,27.6407894516786,27.3149648215999,27.6353590411773,176782.215592734,0.0,1.0
2006-10-23,51.08,51.34,50.55,50.67,125100,27.7385368407022,27.8797275137363,27.4507250841327,27.5158900101484,230369.324694281,0.0,1.0
2006-10-24,51.82,52.0,51.01,51.02,70100,28.1403872177993,28.2381346068229,27.700523967193,27.7059543776944,129087.847010944,0.0,1.0
2006-10-25,52.56,52.61,51.89,52.0,153500,28.5422375948964,28.569389647403,28.1784000913085,28.2381346068229,282667.396807131,0.0,1.0
2006-10-26,53.24,53.24,52.37,52.65,136000,28.9115055089856,28.9115055089856,28.4390597953715,28.5911112894082,250441.472089706,0.0,1.0
2006-10-27,52.44,53.41,52.38,53.24,69700,28.4770726688807,29.003822487508,28.4444902058728,28.9115055089856,128351.254445974,0.0,1.0
2006-10-30,52.5,52.85,52.04,52.14,72900,28.5096551318886,28.6997194994345,28.2598562488282,28.3141603538413,134243.994965732,0.0,1.0
2006-10-31,52.17,52.65,51.66,52.41,81200,28.4662118478781,28.7281206400379,28.1879337562082,28.597166243958,148815.164540967,0.25,1.0
2006-11-01,52.0,52.56,51.73,52.25,121900,28.3734524839881,28.679012741508,28.2261287883981,28.509863313238,223406.016718521,0.0,1.0
2006-11-02,52.18,52.38,51.65,51.91,87900,28.471668281048,28.580796944448,28.1824773230382,28.3243445854581,161094.248314668,0.0,1.0
2006-11-03,51.93,52.5,51.6,52.5,136800,28.3352574517981,28.646274142488,28.1551951571882,28.646274142488,250713.232871974,0.0,1.0
2006-11-06,53.35,53.75,51.87,52.16,138700,29.1100709619378,29.3283282887377,28.3025188527781,28.460755414708,254195.361106307,0.0,1.0
2006-11-07,53.73,54.03,53.19,53.25,165500,29.3174154223977,29.4811084174976,29.0227680312178,29.0555066302378,303311.696201109,0.0,1.0
2006-11-08,53.98,54.16,53.43,53.6,94700,29.4538262516476,29.5520420487076,29.1537224272978,29.2464817911877,173556.601995438,0.0,1.0
2006-11-09,52.73,53.99,52.34,53.98,64200,28.7717721053979,29.4592826848176,28.558971211768,29.4538262516476,117659.280339041,0.0,1.0
2006-11-10,53.09,53.14,52.34,52.61,45500,28.9682036995178,28.9954858653678,28.558971211768,28.706294907358,83387.8077169214,0.0,1.0
2006-11-13,52.87,53.15,52.56,53.05,101000,28.8481621697779,29.0009422985378,28.679012741508,28.9463779668378,185102.606140858,0.0,1.0
2006-11-14,54.03,54.13,52.71,52.9,94700,29.4811084174976,29.5356727491976,28.7608592390579,28.8645314692879,173556.601995438,0.0,1.0
2006-11-15,54.18,54.59,53.84,54.18,64400,29.5629549150476,29.7866686750175,29.3774361872677,29.5629549150476,118025.820153181,0.0,1.0
2006-11-16,54.1,54.38,53.89,54.35,93400,29.5193034496876,29.6720835784475,29.4047183531177,29.6557142789376,171174.093203526,0.0,1.0
2006-11-17,53.93,54.1,53.69,54.1,25900,29.4265440857976,29.5193034496876,29.2955896897177,29.5193034496876,47466.9059311706,0.0,1.0
2006-11-20,53.74,54.2,53.5,53.99,68300,29.3228718555677,29.5738677813876,29.1919174594877,29.4592826848176,125173.346528917,0.0,1.0
2006-11-21,54.05,54.21,53.68,53.86,30600,29.4920212838376,29.5793242145576,29.2901332565477,29.3883490536077,56080.5915634679,0.0,1.0
2006-11-22,53.65,54.0,53.52,54.0,21700,29.2737639570377,29.4647391179876,29.2028303258277,29.4647391179876,39769.569834224,0.0,1.0
2006-11-24,53.37,53.55,53.0,53.4,14100,29.1209838282778,29.2191996253377,28.9190958009879,29.1373531277878,25841.0568968921,0.0,1.0
2006-11-27,51.87,53.24,51.75,53.17,113400,28.3025188527781,29.0500501970678,28.2370416547381,29.0118551648778,207828.074617558,0.0,1.0
2006-11-28,52.78,52.87,51.76,51.84,70000,28.7990542712479,28.8481621697779,28.2424980879081,28.2861495532681,128288.93494911,0.0,1.0
2006-11-29,53.07,53.32,52.29,53.0,34900,28.9572908331778,29.0937016624278,28.531689045918,28.9190958009879,63961.1975674847,0.0,1.0
2006-11-30,52.61,53.14,52.6,52.98,93400,28.706294907358,28.9954858653678,28.700838474188,28.9081829346479,171174.093203526,0.0,1.0
2006-12-01,52.0,52.62,51.19,52.49,59500,28.3734524839881,28.7117513405279,27.9314813972183,28.640817709318,109045.594706743,0.0,1.0
2006-12-04,53.86,54.06,52.16,52.2,88900,29.3883490536077,29.4974777170076,28.460755414708,28.482581147388,162926.947385369,0.0,1.0
2006-12-05,53.59,54.09,53.41,53.84,73100,29.2410253580177,29.5138470165176,29.1428095609578,29.3774361872677,133970.302068285,0.0,1.0
2006-12-06,53.38,53.68,53.29,53.42,30900,29.1264402614478,29.2901332565477,29.0773323629178,29.1482659941278,56630.4012846783,0.0,1.0
2006-12-07,52.24,53.49,52.03,53.38,103200,28.504406880068,29.1864610263178,28.3898217834981,29.1264402614478,189134.544096402,0.0,1.0
2006-12-08,52.29,52.81,51.95,52.49,61500,28.531689045918,28.8154235707579,28.3461703181381,28.640817709318,112710.992848146,0.0,1.0
2006-12-11,52.47,52.7,52.21,52.29,53300,28.629904842978,28.7554028058879,28.488037580558,28.531689045918,97682.8604683934,0.0,1.0
2006-12-12,52.23,52.99,51.72,52.48,48200,28.498950446898,28.9136393678179,28.2206723552282,28.635361276148,88336.0952078156,0.0,1.0
2006-12-13,52.69,52.75,52.38,52.4,49600,28.7499463727179,28.7826849717379,28.580796944448,28.591709810788,90901.8739067978,0.0,1.0
2006-12-14,52.3,53.94,52.27,52.9401,64400,28.537145479088,29.4320005189676,28.520776179578,28.8864117662996,118025.820153181,0.0,1.0
2006-12-15,52.37,52.68,51.96,52.31,139100,28.575340511278,28.7444899395479,28.3516267513081,28.542601912258,254928.440734588,0.0,1.0
2006-12-18,52.07,52.79,51.8,52.49,75600,28.4116475161781,28.8045107044179,28.2643238205881,28.640817709318,138552.049745038,0.0,1.0
2006-12-19,52.05,52.27,51.7,51.87,49900,28.4007346498381,28.520776179578,28.2097594888882,28.3025188527781,91451.683628008,0.0,1.0
2006-12-20,52.49,53.02,52.1,52.15,37300,28.640817709318,28.9300086673279,28.4280168156881,28.4552989815381,68359.6753371683,0.0,1.0
2006-12-21,52.31,53.18,51.88,52.46,43400,28.542601912258,29.0173115980478,28.3079752859481,28.624448409808,79539.139668448,0.0,1.0
2006-12-22,51.84,52.33,51.8,52.31,27700,28.2861495532681,28.553514778598,28.2643238205881,28.542601912258,50765.7642584334,0.0,1.0
2006-12-26,52.35,52.63,51.8,51.8,47200,28.564427644938,28.7172077736979,28.2643238205881,28.2643238205881,86503.3961371139,0.0,1.0
2006-12-27,53.5,53.5,52.27,52.27,33200,29.1919174594877,29.1919174594877,28.520776179578,28.520776179578,60845.6091472921,0.0,1.0
2006-12-28,53.15,53.75,53.12,53.5,36300,29.0009422985378,29.3283282887377,28.9845729990278,29.1919174594877,66526.9762664669,0.0,1.0
2006-12-29,52.7,53.46,52.67,53.0,52000,28.7554028058879,29.1700917268078,28.7390335063779,28.9190958009879,95300.3516764815,0.0,1.0
2007-01-03,53.3,54.2,52.73,52.84,137300,29.0827887960878,29.5738677813876,28.7717721053979,28.8317928702679,251629.582407325,0.0,1.0
2007-01-04,53.12,53.25,52.525,53.23,125100,28.9845729990278,29.0555066302378,28.659915225413,29.0445937638978,229270.653744766,0.0,1.0
2007-01-05,52.21,53.0,52.15,52.57,118600,28.488037580558,28.9190958009879,28.4552989815381,28.684469174678,217358.109785206,0.0,1.0
2007-01-08,52.31,52.65,51.69,52.16,53200,28.542601912258,28.7281206400379,28.2043030557182,28.460755414708,97499.5905613234,0.0,1.0
2007-01-09,52.76,52.79,51.73,52.42,42400,28.7881414049079,28.8045107044179,28.2261287883981,28.602622677128,77706.4405977464,0.0,1.0
2007-01-10,52.79,53.05,52.3,52.51,89900,28.8045107044179,28.9463779668378,28.537145479088,28.651730575658,164759.646456071,0.0,1.0
2007-01-11,53.3,54.07,52.92,52.96,309400,29.0827887960878,29.5029341501776,28.8754443356279,28.8972700683079,567037.092475064,0.0,1.0
2007-01-12,53.96,54.4,53.15,53.26,104900,29.4429133853076,29.6829964447875,29.0009422985378,29.0609630634078,192250.132516594,0.0,1.0
2007-01-16,53.81,54.44,53.8,54.07,228100,29.3610668877577,29.7048221774675,29.3556104545877,29.5029341501776,418038.658027027,0.0,1.0
2007-01-17,53.2,54.02,53.09,53.66,174200,29.0282244643878,29.4756519843276,28.9682036995178,29.2792203902077,319256.178116213,0.0,1.0
2007-01-18,53.13,54.0,52.84,53.04,256000,28.9900294321978,29.4647391179876,28.8317928702679,28.9409215336679,469170.962099601,0.0,1.0
2007-01-19,53.55,53.9,53.13,53.27,53200,29.2191996253377,29.4101747862877,28.9900294321978,29.0664194965778,97499.5905613234,0.0,1.0
2007-01-22,54.32,54.83,53.04,53.64,197100,29.6393449794276,29.9176230710974,28.9409215336679,29.2683075238677,361224.986835278,0.0,1.0
2007-01-23,54.25,55.0,54.09,54.35,83800,29.6011499472376,30.0103824349874,29.5138470165176,29.6557142789376,153580.182124791,0.0,1.0
2007-01-24,54.76,54.8,54.28,54.4,59800,29.8794280389075,29.9012537715874,29.6175192467476,29.6829964447875,109595.404427953,0.0,1.0
2007-01-25,53.88,54.77,53.59,54.72,91900,29.3992619199477,29.8848844720775,29.2410253580177,29.8576023062275,168425.044597474,0.0,1.0
2007-01-26,53.75,54.07,53.16,54.03,47800,29.3283282887377,29.5029341501776,29.0063987317078,29.4811084174976,87603.0155795348,0.0,1.0
2007-01-29,53.81,54.16,53.45,53.62,80200,29.3610668877577,29.5520420487076,29.1646352936378,29.2573946575277,146982.465470265,0.0,1.0
2007-01-30,53.94,54.17,53.6,53.81,31000,29.5684113482176,29.6944909664988,29.3820327820627,29.497148955276,56551.5671541412,0.25,1.0
2007-01-31,53.2,53.89,52.85,53.75,143800,29.162763880704,29.5410027355478,28.9709035920152,29.4642586200722,262326.301831146,0.0,1.0
2007-02-01,54.26,54.44,53.45,53.45,59000,29.7438264693045,29.8424974749159,29.2998069440532,29.2998069440532,107630.402003043,0.0,1.0
2007-02-02,54.4,54.52,53.88,54.46,42200,29.8205705847801,29.8863512551877,29.5355210130138,29.8534609199839,76983.1010937019,0.0,1.0
2007-02-05,53.4,54.4,53.11,54.4,68100,29.2723983313834,29.8205705847801,29.1134283778983,29.8205705847801,124231.023328936,0.0,1.0
2007-02-06,53.84,53.91,53.3,53.46,44800,29.5135941228779,29.5519661806157,29.2175811060437,29.3052886665872,81726.1357582429,0.0,1.0
2007-02-07,54.23,54.38,53.18,53.63,71400,29.7273813017026,29.8096071397121,29.1518004356361,29.3984779496646,130251.0288647,0.0,1.0
2007-02-08,54.11,54.29,53.6,54.1,44600,29.661600631295,29.7602716369064,29.3820327820627,29.6561189087611,81361.2869378937,0.0,1.0
2007-02-09,53.66,54.34,53.22,54.02,56400,29.4149231172665,29.7876802495763,29.173727325772,29.6122651284893,102887.367338502,0.0,1.0
2007-02-12,53.34,53.65,53.04,53.53,46300,29.2395079961796,29.4094413947326,29.0750563201606,29.3436607243249,84462.5019108625,0.0,1.0
2007-02-13,53.65,53.88,53.05,53.59,100800,29.4094413947326,29.5355210130138,29.0805380426945,29.3765510595288,183883.805456046,0.0,1.0
2007-02-14,54.02,54.54,53.69,53.7,275400,29.6122651284893,29.8973147002556,29.4313682848684,29.4368500074024,502396.825620985,0.0,1.0
2007-02-15,54.93,55.06,53.5,53.82,89500,30.1111018790803,30.1823642720219,29.327215556723,29.50263067781,163269.847106311,0.0,1.0
2007-02-16,55.03,55.08,53.85,54.93,107600,30.16591910442,30.1933277170898,29.5190758454119,30.1111018790803,196288.665347923,0.0,1.0
2007-02-20,55.02,55.3,54.33,54.74,113800,30.160437381886,30.3139256128371,29.7821985270423,30.0069491509349,207598.978778751,0.0,1.0
2007-02-21,55.27,55.66,52.86,53.15,196900,30.2974804452352,30.5112676240599,28.9763853145492,29.1353552680342,359193.663633884,0.0,1.0
2007-02-22,58.05,58.71,54.97,55.47,324800,31.821399309678,32.1831929969198,30.1330287692162,30.4071148959145,592514.484247261,0.0,1.0
2007-02-23,58.28,60.21,57.45,57.84,493800,31.9474789279592,33.0054513770149,31.49249595764,31.7062831364647,900811.737442419,0.0,1.0
2007-02-26,57.27,58.33,56.39,58.0,174100,31.3938249520286,31.9748875406291,30.9114333690395,31.7939906970082,317600.898114064,0.0,1.0
2007-02-27,55.26,57.37,55.26,57.02,153000,30.2919987227012,31.4486421773682,30.2919987227012,31.2567818886794,279109.347567214,0.0,1.0
2007-02-28,55.61,56.08,55.1,55.22,183400,30.4838590113901,30.7414999704865,30.2042911621578,30.2700718325654,334566.368260306,0.0,1.0
2007-03-01,55.83,56.44,54.62,55.47,205100,30.6044569071373,30.9388419817093,29.9411684805273,30.4071148959145,374152.465268206,0.0,1.0
2007-03-02,54.94,55.78,54.9,55.78,155600,30.1165836016143,30.5770482944675,30.0946567114784,30.5770482944675,283852.382231754,0.0,1.0
2007-03-05,54.69,55.71,54.69,55.01,188400,29.9795405382651,30.5386762367297,29.9795405382651,30.1549556593521,343687.588769039,0.0,1.0
2007-03-06,56.21,56.68,55.3,55.4,198700,30.8127623634281,31.0704033225245,30.3139256128371,30.3687428381768,362477.303017028,0.0,1.0
2007-03-07,55.76,56.39,55.55,56.21,138200,30.5660848493996,30.9114333690395,30.4509686761863,30.8127623634281,252110.534861365,0.0,1.0
2007-03-08,55.93,56.3,55.54,56.1,151800,30.659274132477,30.8620978662338,30.4454869536523,30.7524634155544,276920.254645118,0.0,1.0
2007-03-09,56.34,56.35,55.76,56.35,134200,30.8840247563697,30.8895064789036,30.5660848493996,30.8895064789036,244813.558454379,0.0,1.0
2007-03-12,56.52,57.25,56.29,56.29,94700,30.9826957619811,31.3828615069606,30.8566161436998,30.8566161436998,172755.916435393,0.0,1.0
2007-03-13,55.16,56.27,55.16,56.27,152000,30.2371814973616,30.8456526986319,30.2371814973616,30.8456526986319,277285.103465466,0.0,1.0
2007-03-14,55.65,55.81,54.4,55.04,93800,30.5057859015259,30.5934934620694,29.8205705847801,30.171400826954,171114.096743821,0.0,1.0
2007-03-15,55.7,55.91,55.24,55.65,58500,30.5331945141958,30.6483106874091,30.2810352776333,30.5057859015259,106718.27995217,0.0,1.0
2007-03-16,55.47,55.7,55.03,55.7,170200,30.4071148959145,30.5331945141958,30.16591910442,30.5331945141958,310486.346117253,0.0,1.0
2007-03-19,55.98,56.45,55.72,55.72,114500,30.6866827451468,30.9443237042433,30.5441579592637,30.5441579592637,208875.949649974,0.0,1.0
2007-03-20,56.21,56.47,55.35,55.97,117800,30.8127623634281,30.9552871493112,30.3413342255069,30.6812010226129,214895.955185737,0.0,1.0
2007-03-21,57.61,58.0,56.21,56.32,224400,31.5802035181835,31.7939906970082,30.8127623634281,30.8730613113017,409360.376431912,0.0,1.0
2007-03-22,58.0,58.32,57.5,57.86,169800,31.7939906970082,31.9694058180951,31.5199045703098,31.7172465815326,309756.648476554,0.0,1.0
2007-03-23,58.52,58.77,57.79,58.0,154100,32.0790402687744,32.2160833321236,31.6788745237949,31.7939906970082,281116.016079135,0.0,1.0
2007-03-26,58.43,58.52,57.32,58.51,169100,32.0297047659687,32.0790402687744,31.4212335646984,32.0735585462405,308479.677605332,0.0,1.0
2007-03-27,57.75,58.35,57.48,58.35,163600,31.656947633659,31.985850985697,31.5089411252419,31.985850985697,298446.335045726,0.0,1.0
2007-03-28,57.34,58.12,57.25,57.6,242200,31.4321970097663,31.8597713674158,31.3828615069606,31.5747217956495,441831.921443001,0.0,1.0
2007-03-29,58.2,58.31,57.57,57.59,136000,31.9036251476875,31.9639240955611,31.5582766280476,31.5692400731155,248097.197837523,0.0,1.0
2007-03-30,58.65,58.75,57.82,58.35,125100,32.150302661716,32.2051198870557,31.6953196913968,31.985850985697,228212.937128486,0.0,1.0
2007-04-02,59.47,59.54,58.65,58.65,125500,32.5998039095013,32.6381759672391,32.150302661716,32.150302661716,228942.634769185,0.0,1.0
2007-04-03,59.96,60.07,59.64,59.67,77900,32.8684083136657,32.9287072615393,32.6929931925787,32.7094383601806,142108.615526052,0.0,1.0
2007-04-04,59.88,60.1,59.37,59.83,198200,32.824554533394,32.9451524291412,32.5449866841616,32.7971459207241,361565.180966154,0.0,1.0
2007-04-05,60.0,60.05,59.8,59.97,38800,32.8903352038015,32.9177438164714,32.7807007531222,32.8738900361996,70780.671147764,0.0,1.0
2007-04-09,59.39,60.08,59.02,59.94,68500,32.5559501292296,32.9341889840733,32.3531263954728,32.8574448685977,124960.720969635,0.0,1.0
2007-04-10,59.55,59.95,59.25,59.44,73500,32.643657689773,32.8629265911317,32.479206013754,32.5833587418994,134081.941478367,0.0,1.0
2007-04-11,59.04,59.56,58.72,59.56,130300,32.3640898405407,32.649139412307,32.1886747194538,32.649139412307,237699.006457568,0.0,1.0
2007-04-12,59.5,59.5,58.34,58.88,62400,32.6162490771032,32.6162490771032,31.980369263163,32.2763822799973,113832.831948981,0.0,1.0
2007-04-13,59.3,59.7,58.99,59.6,205500,32.5066146264239,32.7258835277825,32.3366812278709,32.6710663024429,374882.162908904,0.0,1.0
2007-04-16,59.67,59.76,59.24,59.5,60900,32.7094383601806,32.7587738629863,32.4737242912201,32.6162490771032,111096.465796362,0.0,1.0
2007-04-17,59.67,59.76,59.16,59.67,55800,32.7094383601806,32.7587738629863,32.4298705109483,32.7094383601806,101792.820877454,0.0,1.0
2007-04-18,59.52,59.89,59.43,59.53,66100,32.6272125221711,32.8300362559279,32.5778770193654,32.6326942447051,120582.535125443,0.0,1.0
2007-04-19,59.39,60.37,58.97,60.37,92400,32.5559501292296,33.0931589375583,32.325717782803,33.0931589375583,168560.155001376,0.0,1.0
2007-04-20,59.75,60.2,59.62,60.2,144300,32.7532921404524,32.9999696544809,32.6820297475108,32.9999696544809,263238.423882019,0.0,1.0
2007-04-23,59.69,59.94,59.27,59.75,70000,32.7204018052486,32.8574448685977,32.490169458822,32.7532921404524,127697.087122254,0.0,1.0
2007-04-24,59.75,59.86,59.53,59.61,127700,32.7532921404524,32.813591088326,32.6326942447051,32.6765480249768,232955.971793027,0.0,1.0
2007-04-25,59.87,60.2,59.12,59.75,142200,32.81907281086,32.9999696544809,32.4079436208125,32.7532921404524,259407.511268351,0.0,1.0
2007-04-26,59.64,60.0,59.35,59.88,85800,32.6929931925787,32.8903352038015,32.5340232390937,32.824554533394,156520.143929849,0.0,1.0
2007-04-27,59.49,60.05,58.95,59.64,120300,32.7478104179184,33.0560769136998,32.4505534398435,32.830381800717,218538.18342872,0.25,1.0
2007-04-30,58.92,59.82,58.76,59.64,219500,32.4340391632838,32.9294674600753,32.345963021632,32.830381800717,398745.895782245,0.0,1.0
2007-05-01,59.96,60.07,58.88,58.92,122500,33.0065340840206,33.0670864314063,32.4120201278708,32.4340391632838,222534.72543656,0.0,1.0
2007-05-02,59.99,60.57,59.59,59.96,183400,33.0230483605804,33.3423243740682,32.8028580064508,33.0065340840206,333166.274653593,0.0,1.0
2007-05-03,59.58,60.01,59.29,59.99,95300,32.7973532475976,33.0340578782868,32.6377152408536,33.0230483605804,173122.933339626,0.0,1.0
2007-05-04,58.92,59.69,58.79,59.69,196200,32.4340391632838,32.8579055949832,32.3624772981917,32.8579055949832,356418.882699209,0.0,1.0
2007-05-07,58.77,59.07,58.68,59.07,185200,32.3514677804852,32.5166105460824,32.3019249508061,32.5166105460824,336436.172660008,0.0,1.0
2007-05-08,59.0,59.12,58.67,59.07,273500,32.4780772341097,32.5441343403486,32.2964201919528,32.5166105460824,496842.835974688,0.0,1.0
2007-05-09,58.79,59.05,58.275,58.85,155600,32.3624772981917,32.5056010283759,32.0789822172499,32.3955058513111,282664.51655452,0.0,1.0
2007-05-10,57.64,58.7,57.56,58.7,144700,31.7294300300692,32.3129344685125,31.6853919592433,32.3129344685125,262863.467515676,0.0,1.0
2007-05-11,58.88,58.9,57.78,57.78,100300,32.4120201278708,32.4230296455773,31.8064966540146,31.8064966540146,182205.983357445,0.0,1.0
2007-05-14,58.23,59.16,58.09,59.13,161000,32.0542108024103,32.5661533757615,31.977144178465,32.5496390992018,292474.210573765,0.0,1.0
2007-05-15,57.15,58.58,57.02,58.28,136800,31.4596968462605,32.2468773622737,31.3881349811684,32.0817345966765,248512.248487522,0.0,1.0
2007-05-16,56.96,57.2999,56.5999,57.15,184300,31.355106428049,31.5422131814705,31.1568800617438,31.4596968462605,334801.2236568,0.0,1.0
2007-05-17,56.57,57.38,56.57,56.93,106200,31.1404208327726,31.586306299885,31.1404208327726,31.3385921514892,192923.982378471,0.0,1.0
2007-05-18,57.03,57.37,56.1907,56.6,125300,31.3936397400216,31.5808015410318,30.9316253294693,31.1569351093324,227621.233446539,0.0,1.0
2007-05-21,57.84,58.44,56.96,56.96,167200,31.839525207134,32.1698107383283,31.355106428049,31.355106428049,303737.19259586,0.0,1.0
2007-05-22,58.83,58.83,57.55,57.89,161100,32.3844963336046,32.3844963336046,31.6798872003901,31.8670490014002,292655.871574122,0.0,1.0
2007-05-23,58.05,59.05,57.97,58.83,142900,31.955125143052,32.5056010283759,31.9110870722261,32.3844963336046,259593.569509261,0.0,1.0
2007-05-24,57.72,58.44,57.39,57.95,189400,31.7734681008951,32.1698107383283,31.5918110587382,31.9000775545196,344065.934674976,0.0,1.0
2007-05-25,57.6,58.1,57.23,57.78,144200,31.7074109946563,31.9826489373182,31.5037349170864,31.8064966540146,261955.162513893,0.0,1.0
2007-05-29,58.6,58.81,57.85,57.85,152300,32.2578868799801,32.3734868158982,31.8450299659872,31.8450299659872,276669.703542761,0.0,1.0
2007-05-30,58.65,58.97,58.15,58.35,111500,32.2854106742463,32.46156295755,32.0101727315844,32.1202679086492,202552.015397359,0.0,1.0
2007-05-31,58.15,58.93,57.89,58.66,107800,32.0101727315844,32.439543922137,31.8670490014002,32.2909154330996,195830.558384173,0.0,1.0
2007-06-01,58.95,59.22,57.96,58.29,241200,32.4505534398435,32.599181928881,31.9055823133729,32.0872393555297,438166.332859578,0.0,1.0
2007-06-04,58.64,58.83,58.19,58.7,70200,32.2799059153931,32.3844963336046,32.0321917669973,32.3129344685125,127526.022250176,0.0,1.0
2007-06-05,58.21,58.39,57.56,58.39,50200,32.0432012847038,32.1422869440621,31.6853919592433,32.1422869440621,91193.8221789007,0.0,1.0
2007-06-06,57.52,57.96,57.02,57.96,62200,31.6633729238303,31.9055823133729,31.3881349811684,31.9055823133729,112993.142221666,0.0,1.0
2007-06-07,56.07,57.27,55.95,57.27,84600,30.8651828901107,31.5257539524994,30.7991257838718,31.5257539524994,153685.206301494,0.0,1.0
2007-06-08,56.77,56.83,55.9,55.97,59900,31.2505160098374,31.2835445629569,30.7716019896056,30.8101353015783,108814.939213469,0.0,1.0
2007-06-11,56.8,57.01,55.88,56.6,49200,31.2670302863971,31.3826302223152,30.7605924718992,31.1569351093324,89377.2121753369,0.0,1.0
2007-06-12,55.8,56.56,55.38,56.55,72300,30.7165544010732,31.1349160739194,30.4853545292372,31.1294113150662,131340.90325766,0.0,1.0
2007-06-13,55.61,56.5,54.27,56.0,347900,30.6119639828617,31.1018875208,29.8743262965277,30.826649578138,631998.620239831,0.0,1.0
2007-06-14,56.64,56.96,55.73,55.74,100700,31.1789541447453,31.355106428049,30.6780210891006,30.6835258479538,182932.62735887,0.0,1.0
2007-06-15,57.2,58.26,57.0,57.75,122000,31.4872206405267,32.07072507897,31.3771254634619,31.7899823774548,221626.420434778,0.0,1.0
2007-06-18,56.5,57.41,56.16,57.41,80500,31.1018875208,31.6028205764447,30.9147257197898,31.6028205764447,146237.105286882,0.0,1.0
2007-06-19,56.5,56.56,56.01,56.25,39000,31.1018875208,31.1349160739194,30.8321543369913,30.964268549469,70847.7901389865,0.0,1.0
2007-06-20,55.07,56.71,55.02,56.54,59900,30.3147070047868,31.217487456718,30.2871832105206,31.1239065562129,108814.939213469,0.0,1.0
2007-06-21,54.59,55.14,54.08,55.14,175800,30.0504785798313,30.3532403167595,29.7697358783161,30.3532403167595,319360.038626509,0.0,1.0
2007-06-22,54.24,54.74,54.21,54.59,151800,29.857812019968,30.1330499626299,29.8412977434083,30.0504785798313,275761.398540978,0.0,1.0
2007-06-25,53.59,54.16,53.19,54.15,98300,29.5000026945074,29.8137739491421,29.2798123403779,29.8082691902888,178572.763350318,0.0,1.0
2007-06-26,54.24,54.49,53.39,53.84,267700,29.857812019968,29.9954309912989,29.3899075174427,29.6376216658384,486306.497954017,0.0,1.0
2007-06-27,54.78,55.14,53.97,54.02,167900,30.1550689980429,30.3532403167595,29.7091835309305,29.7367073251967,305008.819598355,0.0,1.0
2007-06-28,54.34,55.17,54.15,54.9,125700,29.9128596085004,30.3697545933192,29.8082691902888,30.2211261042817,228347.877447964,0.0,1.0
2007-06-29,54.43,55.21,54.36,54.59,99300,29.9624024381795,30.3917736287321,29.9238691262068,30.0504785798313,180389.373353881,0.0,1.0
2007-07-02,55.51,55.51,54.29,54.7,82200,30.5569163943293,30.5569163943293,29.8853358142342,30.111030927217,149325.342292941,0.0,1.0
2007-07-03,55.34,55.54,55.0,55.51,65900,30.4633354938243,30.573430670889,30.2761736928141,30.5569163943293,119714.599234851,0.0,1.0
2007-07-05,55.52,55.7,54.94,55.34,81400,30.5624211531826,30.6615068125409,30.2431451396947,30.4633354938243,147872.05429009,0.0,1.0
2007-07-06,55.35,55.86,55.03,55.4,82200,30.4688402526775,30.7495829541927,30.2926879693738,30.4963640469437,149325.342292941,0.0,1.0
2007-07-09,55.52,55.81,55.06,55.34,112600,30.5624211531826,30.7220591599265,30.3092022459336,30.4633354938243,204550.286401279,0.0,1.0
2007-07-10,54.9,55.48,54.22,55.1,134900,30.2211261042817,30.5404021177696,29.8468025022615,30.3312212813465,245060.689480751,0.0,1.0
2007-07-11,55.06,55.41,54.62,54.85,85300,30.3092022459336,30.5018688057969,30.066992856391,30.1936023100155,154956.833303988,0.0,1.0
2007-07-12,56.22,56.24,55.29,55.34,79600,30.9477542729093,30.9587637906158,30.4358116995581,30.4633354938243,144602.156283675,0.0,1.0
2007-07-13,56.25,57.02,55.95,56.09,112000,30.964268549469,31.3881349811684,30.7991257838718,30.8761924078172,203460.320399141,0.0,1.0
2007-07-16,61.24,63.39,58.51,58.51,1178900,33.7111432172352,34.8946663706816,32.208344050301,32.208344050301,2141601.53320131,0.0,1.0
2007-07-17,62.47,62.86,61.22,61.24,468300,34.3882285561836,34.6029141514599,33.7001336995287,33.7111432172352,850718.464668908,0.0,1.0
2007-07-18,63.3,63.5,62.12,62.15,325700,34.8451235410024,34.9552187180672,34.1955619963202,34.21207627288,591669.878160716,0.0,1.0
2007-07-19,64.36,64.589,63.16,63.16,221800,35.4286279794458,35.5546869571849,34.7680569170571,34.7680569170571,402924.098790441,0.0,1.0
2007-07-20,64.46,64.89,64.0,64.22,394400,35.4836755679782,35.7203801986674,35.2304566607292,35.3515613555004,716470.985405545,0.0,1.0
2007-07-23,65.24,66.4,64.83,66.4,318800,35.9130467585308,36.5515987855065,35.687351645548,36.5515987855065,579135.269136126,0.0,1.0
2007-07-24,65.02,66.16,64.28,65.0,588800,35.7919420637595,36.4194845730288,35.3845899086199,35.7809325460531,1069619.97009834,0.0,1.0
2007-07-25,66.12,67.06,65.31,65.99,507900,36.3974655376158,36.9149128698203,35.9515800705035,36.3259036725237,922656.220810033,0.0,1.0
2007-07-26,65.77,66.45,64.75,65.0,733500,36.2047989777525,36.5791225797727,35.6433135747221,35.7809325460531,1332483.43761401,0.0,1.0
2007-07-27,64.13,65.52,63.75,64.66,507800,35.4396374971522,36.2077818308657,35.2296412044824,35.7325270632444,918892.412559717,0.25,1.0
2007-07-30,64.69,64.96,63.11,64.1,422000,35.7491057179289,35.898313610089,34.8759632378805,35.4230588424678,763632.528751871,0.0,1.0
2007-07-31,65.23,65.47,64.22,65.05,368400,36.0475215022492,36.1801507397249,35.4893734612056,35.9480495741424,666640.340265851,0.0,1.0
2007-08-01,64.65,65.625,63.57,65.17,678900,35.7270008450163,36.2658071222613,35.1301692763756,36.0143641928803,1228507.40229774,0.0,1.0
2007-08-02,65.45,65.49,64.21,64.9,230200,36.1690983032686,36.1912031761812,35.4838472429775,35.8651563007201,416559.73487839,0.0,1.0
2007-08-03,63.05,65.63,62.47,65.32,306900,34.8428059285116,36.2685702313754,34.5222852712787,36.0972574663026,555352.661312676,0.0,1.0
2007-08-06,64.11,64.55,61.4,63.4,451800,35.4285850606959,35.6717386627347,33.9309799208662,35.036223566497,817557.29026089,0.0,1.0
2007-08-07,65.94,66.3,63.81,63.84,318500,36.4398829964481,36.6388268526617,35.2627985138513,35.2793771685358,576343.508074576,0.0,1.0
2007-08-08,67.42,68.84,66.21,66.21,646300,37.2577632942149,38.0424862826128,36.5890908886083,36.5890908886083,1169515.88467378,0.0,1.0
2007-08-09,65.75,71.7,65.56,66.89,1019800,36.3348848501132,39.6229846958649,36.2298867037783,36.9648737281228,1845384.95929184,0.0,1.0
2007-08-10,65.01,66.67,64.53,65.75,578800,35.9259447012298,36.8432969271034,35.6606862262784,36.3348848501132,1047370.87118859,0.0,1.0
2007-08-13,64.28,66.04,64.24,65.5,308000,35.5225307705746,36.4951451787297,35.5004258976619,36.1967293944094,557343.172643545,0.0,1.0
2007-08-14,64.72,65.45,63.92,64.4,295900,35.7656843726133,36.1690983032686,35.323586914361,35.5888453893124,535447.548003978,0.0,1.0
2007-08-15,64.23,65.57,63.95,64.33,357000,35.4948996794338,36.2354129220064,35.3401655690455,35.5501618617153,646011.404655019,0.0,1.0
2007-08-16,64.6,65.37,61.04,63.7,619200,35.6993697538755,36.1248885574434,33.7320360646526,35.2020101133416,1120476.92370417,0.0,1.0
2007-08-17,63.05,66.59,62.99,64.6,365100,34.8428059285116,36.7990871812782,34.8096486191427,35.6993697538755,660668.806273242,0.0,1.0
2007-08-20,64.98,65.08,63.21,63.35,227500,35.9093660465453,35.9646282288269,34.9312254201621,35.0085924753562,411673.934338983,0.0,1.0
2007-08-21,62.85,64.7,62.61,64.7,328700,34.7322815639485,35.754631936157,34.5996523264728,35.754631936157,594800.976779005,0.0,1.0
2007-08-22,64.39,64.67,63.16,63.5,166800,35.5833191710842,35.7380532814726,34.9035943290213,35.0914857487785,301833.899990076,0.0,1.0
2007-08-23,63.5,64.86,63.06,64.72,182300,35.0914857487785,35.8430514278075,34.8483321467398,35.7656843726133,329882.014197787,0.0,1.0
2007-08-24,64.97,65.55,63.41,63.41,178000,35.9038398283172,36.2243604855501,35.0417497847251,35.0417497847251,322100.924449841,0.0,1.0
2007-08-27,64.61,65.32,64.0,64.89,128600,35.7048959721036,36.0972574663026,35.3677966601862,35.859630082492,232708.870136234,0.0,1.0
2007-08-28,62.75,64.28,62.73,64.28,114400,34.677019381667,35.5225307705746,34.6659669452107,35.5225307705746,207013.17841046,0.0,1.0
2007-08-29,62.92,63.15,62.44,62.87,165100,34.7709650915456,34.8980681107931,34.5057066165942,34.7433340004048,298757.655206005,0.0,1.0
2007-08-30,62.16,63.02,61.75,62.19,143800,34.3509725062059,34.8262272738271,34.1243975588516,34.3675511608904,260214.117617344,0.0,1.0
2007-08-31,62.87,63.45,62.06,62.75,86000,34.7433340004048,35.0638546576378,34.2957103239243,34.677019381667,155621.794958912,0.0,1.0
2007-09-04,63.88,64.18,62.3,62.85,105500,35.3014820414484,35.467268588293,34.4283395614,34.7322815639485,190908.132187968,0.0,1.0
2007-09-05,62.32,63.66,62.27,63.42,123200,34.4393919978564,35.179905240429,34.4117609067156,35.0472760029533,222937.269057418,0.0,1.0
2007-09-06,63.45,63.89,62.4,62.4,81400,35.0638546576378,35.3070082596765,34.4836017436816,34.4836017436816,147297.838484366,0.0,1.0
2007-09-07,60.95,62.75,60.66,62.7,192300,33.6823001005992,34.677019381667,33.5220397719828,34.6493882905262,347977.571751149,0.0,1.0
2007-09-10,61.91,61.91,60.14,61.31,253700,34.212817050502,34.212817050502,33.2346764241188,33.8812439568128,459084.295128791,0.0,1.0
2007-09-11,65.15,65.48,62.14,62.14,343100,36.003311756424,36.185676957953,34.3399200697496,34.3399200697496,620858.579655845,0.0,1.0
2007-09-12,64.9,65.98,64.32,65.04,174800,35.8651563007201,36.4619878693608,35.5446356434872,35.9425233559143,316310.346032766,0.0,1.0
2007-09-13,65.71,66.68,64.47,65.09,189300,36.3127799772006,36.8488231453315,35.6275289169095,35.970154447055,342548.90448514,0.0,1.0
2007-09-14,65.16,65.45,64.75,64.93,115500,36.0088379746521,36.1690983032686,35.7822630272978,35.8817349554046,209003.68974133,0.0,1.0
2007-09-17,64.9,65.48,64.64,65.11,154200,35.8651563007201,36.185676957953,35.7214746267881,35.9812068835113,279033.49747284,0.0,1.0
2007-09-18,67.0,67.45,64.5,65.12,222800,37.0256621286325,37.2743419488994,35.6441075715939,35.9867331017395,403169.022288902,0.0,1.0
2007-09-19,67.91,68.85,67.13,67.25,196300,37.5285479873945,38.048012500841,37.0975029655985,37.1638175843363,355215.794772494,0.0,1.0
2007-09-20,68.4,69.07,67.33,67.71,134500,37.799332680574,38.1695893018604,37.2080273301616,37.4180236228314,243385.249092718,0.0,1.0
2007-09-21,67.58,69.95,67.4,69.0,257700,37.3461827858654,38.6558965059379,37.2467108577586,38.1309057742633,466322.518150136,0.0,1.0
2007-09-24,65.56,67.85,64.84,67.63,269700,36.2298867037783,37.4953906780256,35.8319989913512,37.3738138770062,488037.187214169,0.0,1.0
2007-09-25,64.65,65.58,63.13,65.05,181300,35.7270008450163,36.2409391402346,34.8870156743368,35.9480495741424,328072.45844245,0.0,1.0
2007-09-26,64.5,65.17,63.11,64.95,227100,35.6441075715939,36.0143641928803,34.8759632378805,35.8927873918609,410950.112036849,0.0,1.0
2007-09-27,64.08,64.78,63.7,64.66,78000,35.4120064060115,35.7988416819823,35.2020101133416,35.7325270632444,141145.348916223,0.0,1.0
2007-09-28,63.33,63.97,62.92,63.82,79300,34.9975400388999,35.3512180055018,34.7709650915456,35.2683247320795,143497.77139816,0.0,1.0
2007-10-01,64.21,64.25,62.7,63.18,153800,35.4838472429775,35.5059521158901,34.6493882905262,34.9146467654776,278309.675170705,0.0,1.0
2007-10-02,63.83,64.32,63.05,64.0,169100,35.2738509503076,35.5446356434872,34.8428059285116,35.3677966601862,305995.878227349,0.0,1.0
2007-10-03,63.9,64.22,63.05,63.45,122800,35.3125344779047,35.4893734612056,34.8428059285116,35.0638546576378,222213.446755284,0.0,1.0
2007-10-04,64.56,65.81,63.67,64.18,167100,35.6772648809629,36.3680421594821,35.1854314586572,35.467268588293,302376.766716677,0.0,1.0
2007-10-05,65.98,66.5,65.02,65.17,138100,36.4619878693608,36.7493512172248,35.931470919458,36.0143641928803,249899.649811927,0.0,1.0
2007-10-08,64.57,66.0,64.57,66.0,104300,35.682791099191,36.4730403058171,35.682791099191,36.4730403058171,188736.665281564,0.0,1.0
2007-10-09,66.47,67.46,64.81,64.88,147200,36.7327725625403,37.2798681671276,35.8154203366667,35.8541038642638,266366.607185487,0.0,1.0
2007-10-10,66.32,66.77,65.53,66.1,132200,36.649879289118,36.8985591093849,36.2133080490938,36.5283024880986,239223.270855444,0.0,1.0
2007-10-11,64.85,66.69,64.54,66.6,179500,35.8375252095793,36.8543493635597,35.6662124445066,36.8046133995063,324815.258082846,0.0,1.0
2007-10-12,63.5,64.92,63.04,64.3,201100,35.0914857487785,35.8762087371764,34.8372797102834,35.5335832070309,363901.662398108,0.0,1.0
2007-10-15,62.33,63.92,62.04,63.75,206900,34.4449182160845,35.323586914361,34.284657887468,35.2296412044824,374397.085779057,0.0,1.0
2007-10-16,62.35,62.68,61.5,62.29,127200,34.4559706525408,34.6383358540699,33.9862421031477,34.4228133431719,230175.492078763,0.0,1.0
2007-10-17,62.43,63.0,61.846,63.0,166000,34.500180398366,34.8151748373708,34.1774492538418,34.8151748373708,300386.255385808,0.0,1.0
2007-10-18,62.57,63.22,62.12,62.25,140500,34.5775474535602,34.9367516383902,34.3288676332933,34.4007084702593,254242.583624734,0.0,1.0
2007-10-19,62.0,63.29,61.19,62.46,266300,34.2625530145554,34.9754351659873,33.8149293380749,34.5167590530505,481884.697646027,0.0,1.0
2007-10-22,63.53,63.88,61.7,62.0,91100,35.108064403463,35.3014820414484,34.0967664677108,34.2625530145554,164850.529311127,0.0,1.0
2007-10-23,62.18,62.56,59.79,60.99,566700,34.3620249426622,34.5720212353321,33.0412587861334,33.7044049735119,1025475.24654902,0.0,1.0
2007-10-24,61.37,63.24,60.4,61.96,204900,33.9144012661817,34.9478040748465,33.3783580980508,34.2404481416428,370777.974268385,0.0,1.0
2007-10-25,61.21,61.96,60.61,61.55,273300,33.8259817745313,34.2404481416428,33.494408680842,34.0138731942885,494551.587933379,0.0,1.0
2007-10-26,62.42,63.42,61.5,61.95,158400,34.6328096358417,35.1876447789985,34.1223613041376,34.3720371185581,285490.207233073,0.25,1.0
2007-10-29,62.68,63.51,62.32,62.62,168600,34.7770667730625,35.2375799418826,34.5773261215261,34.7437766644731,303874.046335202,0.0,1.0
2007-10-30,62.72,63.5,61.83,62.84,131100,34.7992601787888,35.232031590451,34.3054569013793,34.8658403959676,236286.402577372,0.0,1.0
2007-10-31,63.33,64.59,62.02,63.22,137900,35.1377096161143,35.8368018964918,34.4108755785791,35.0766777503671,248542.295312126,0.0,1.0
2007-11-01,61.85,63.08,61.76,62.56,263700,34.3165536042424,34.9990008303252,34.2666184413583,34.7104865558837,475276.310905058,0.0,1.0
2007-11-02,58.96,62.5,58.18,62.5,357800,32.7130800405195,34.6771964472943,32.2803086288573,34.6771964472943,644876.238308039,0.0,1.0
2007-11-05,56.85,57.86,56.57,57.72,377500,31.5423778884589,32.1027613830472,31.387024048375,32.0250844630052,680382.280495484,0.0,1.0
2007-11-06,55.3,57.17,54.8,56.71,536200,30.682383416566,31.719925134269,30.4049658449876,31.4647009684169,966413.188878619,0.0,1.0
2007-11-07,56.04,58.0,54.28,55.02,604600,31.0929614225019,32.1804383030891,30.1164515705461,30.5270295764821,1089693.0510929,0.0,1.0
2007-11-08,58.37,59.06,55.42,56.69,509100,32.3857273060571,32.7685635548352,30.7489636337448,31.4536042655538,917569.851656294,0.0,1.0
2007-11-09,58.64,59.3,57.14,57.69,469600,32.5355327947094,32.9017239891928,31.7032800799743,32.0084394087105,846377.533564714,0.0,1.0
2007-11-12,57.5,59.28,57.15,57.89,263500,31.9030207315107,32.8906272863297,31.7088284314059,32.1194064373419,474915.843471683,0.0,1.0
2007-11-13,58.73,59.04,57.49,57.93,187200,32.5854679575935,32.7574668519721,31.8974723800792,32.1415998430681,337397.517639085,0.0,1.0
2007-11-14,57.46,58.99,56.8,58.53,198400,31.8808273257845,32.7297250948142,31.514636131301,32.4745009289622,357583.69390809,0.0,1.0
2007-11-15,55.94,57.35,55.71,57.04,455900,31.0374779081863,31.8197954600372,30.9098658252602,31.6477965656587,821685.51437852,0.0,1.0
2007-11-16,52.52,55.85,51.81,55.64,883500,29.1399417185903,30.9875427453022,28.7460087669491,30.8710273652393,1592364.88693447,0.0,1.0
2007-11-19,53.78,54.0,49.62,52.21,863100,29.8390339989678,29.9610977304623,27.5309198034359,28.9679428242118,1555597.20873021,0.0,1.0
2007-11-20,53.77,56.26,53.38,54.27,727200,29.8334856475362,31.2150251539964,29.6170999417051,30.1109032191146,1310659.58775183,0.0,1.0
2007-11-21,51.72,53.52,51.38,53.35,291700,28.696073604065,29.694776861747,28.5074296553917,29.6004548874104,525741.75157757,0.0,1.0
2007-11-23,51.89,53.17,51.08,52.02,70100,28.7903955784016,29.5005845616422,28.3409791124447,28.862524147012,126343.835397969,0.0,1.0
2007-11-26,49.55,52.16,48.25,51.39,486200,27.4920813434149,28.9402010670539,26.7707956573112,28.5129780068233,876296.330534847,0.0,1.0
2007-11-27,51.32,51.69,49.53,49.97,603200,28.4741395468023,28.6794285497703,27.4809846405518,27.7251121035407,1087169.77905927,0.0,1.0
2007-11-28,49.78,52.5,49.46,51.46,550900,27.619693426341,29.1288450157272,27.4421461805308,28.5518164668442,992907.545231687,0.0,1.0
2007-11-29,52.29,55.25,46.9,49.71,2009200,29.0123296356643,30.6546416594081,26.0217682140496,27.58085496632,3621255.83568616,0.0,1.0
2007-11-30,50.74,54.72,49.8,52.88,1048700,28.1523351637714,30.3605790335351,27.6307901292041,29.3396823701267,1890110.98690229,0.0,1.0
2007-12-03,48.24,51.5,48.17,50.56,762200,26.7652473058796,28.5740098725705,26.7264088458587,28.0524648380032,1373741.38859247,0.0,1.0
2007-12-04,46.47,48.06,46.28,47.67,576400,25.7831891024922,26.6653769801114,25.6777704252925,26.4489912742803,1038867.14298701,0.0,1.0
2007-12-05,44.93,47.2,43.6,47.08,897200,24.9287429820309,26.1882187569966,24.1908122416325,26.1216385398178,1617056.90612066,0.0,1.0
2007-12-06,46.73,47.33,44.7,45.29,337300,25.927446239713,26.260347325607,24.8011308991049,25.1284836335673,607928.326387091,0.0,1.0
2007-12-07,47.91,47.93,46.31,46.8,480300,26.5821517086379,26.593248411501,25.6944154795872,25.966284699734,865662.541250282,0.0,1.0
2007-12-10,48.5,48.84,47.63,48.12,353600,26.9095044431004,27.0981483917736,26.426797868554,26.6986670887008,637306.42220716,0.0,1.0
2007-12-11,46.87,48.96,46.76,48.58,317800,26.0051231597549,27.1647286089525,25.9440912940077,26.9538912545529,572782.75163302,0.0,1.0
2007-12-12,44.39,48.7,43.03,48.54,683900,24.6291320047263,27.0204714717317,23.8745562100332,26.9316978488266,1232618.38842612,0.0,1.0
2007-12-13,44.46,44.89,43.28,43.92,598800,24.6679704647473,24.9065495763046,24.0132649958223,24.3683594874426,1079239.49552502,0.0,1.0
2007-12-14,42.26,43.91,41.08,43.7,594500,23.4473331498025,24.3628111360111,22.7926276808776,24.2462957559482,1071489.44570746,0.0,1.0
2007-12-17,41.72,42.47,40.95,41.49,391800,23.1477221724979,23.5638485298654,22.7204991122672,23.0201100895718,706155.701981803,0.0,1.0
2007-12-18,42.74,43.18,41.82,42.43,411300,23.7136540185177,23.9577814815067,23.2032056868136,23.5416551241391,741301.276735876,0.0,1.0
2007-12-19,38.55,42.7,37.7,42.7,1597800,21.3888947686911,23.6914606127915,20.9172848970079,23.6914606127915,2879774.3252336,0.0,1.0
2007-12-20,35.97,38.8,35.65,38.2,1060200,19.9574200993468,21.5276035544803,19.7798728535367,21.1947024685863,1910837.86432136,0.0,1.0
2007-12-21,37.59,38.13,35.98,36.32,1302000,20.8562530312607,21.1558640085653,19.9629684507784,20.1516123994517,2346642.99127184,0.0,1.0
2007-12-24,37.14,37.98,36.91,37.63,289800,20.6065772168402,21.0726387370918,20.4789651339141,20.8784464369869,522317.310960506,0.0,1.0
2007-12-26,36.26,37.2,35.72,37.13,245900,20.1183222908623,20.6398673254296,19.8187113135576,20.6010288654086,443194.709334674,0.0,1.0
2007-12-27,35.87,37.08,35.68,36.21,257800,19.9019365850311,20.5732871082508,19.7965179078314,20.0905805337044,464642.521620493,0.0,1.0
2007-12-28,36.2,37.19,35.83,36.27,299000,20.0850321822729,20.634318973998,19.8797431793049,20.1238706422938,538898.81289576,0.0,1.0
2007-12-31,36.58,36.61,35.57,36.6,540100,20.2958695366724,20.3125145909671,19.7354860420841,20.3069662395355,973442.303829434,0.0,1.0
2008-01-02,35.53,36.58,34.7,35.87,785100,19.7132926363579,20.2958695366724,19.2527794675378,19.9019365850311,1415014.90971392,0.0,1.0
2008-01-03,38.48,38.95,35.01,35.54,907200,21.3500563086701,21.6108288259538,19.4247783619164,19.7188409877894,1635080.27778942,0.0,1.0
2008-01-04,40.2,42.45,37.0,38.05,1318000,22.3043727548997,23.5527518270023,20.5289002967982,21.1114771971128,2375480.38594185,0.0,1.0
2008-01-07,44.6,45.22,39.35,39.36,577100,24.7456473847892,25.0896451735464,21.8327628832165,21.838311234648,1040128.77900383,0.0,1.0
2008-01-08,41.22,48.72,41.08,44.72,742100,22.8703046009195,27.0315681745948,22.7926276808776,24.812227601968,1337514.41153828,0.0,1.0
2008-01-09,47.07,47.07,40.58,41.33,514300,26.1160901883863,26.1160901883863,22.5152101092992,22.9313364666668,926942.004924046,0.0,1.0
2008-01-10,46.2,47.0,44.03,44.85,405200,25.6333836138399,26.0772517283653,24.4293913531899,24.8843561705784,730307.020017936,0.0,1.0
2008-01-11,44.96,46.4,42.99,45.2,294600,24.9453880363256,25.7443506424713,23.8523628043069,25.0785484706832,530968.52936151,0.0,1.0
2008-01-14,45.39,46.23,44.87,45.35,206600,25.183967147883,25.6500286681346,24.8954528734415,25.1617737421567,372362.858676469,0.0,1.0
2008-01-15,43.0,45.14,42.21,45.0,243500,23.8579111557385,25.0452583620938,23.4195913926447,24.9675814420519,438869.100134173,0.0,1.0
2008-01-16,46.27,46.53,41.67,42.28,511200,25.6722220738609,25.8164792110816,23.11998041534,23.4584298526656,921354.759706733,0.0,1.0
2008-01-17,45.25,45.89,43.46,45.59,303000,25.1062902278411,25.4613847194614,24.1131353215906,25.2949341765143,546108.161563262,0.0,1.0
2008-01-18,44.01,46.0,42.78,45.52,277400,24.4182946503267,25.5224165852086,23.735847424244,25.2560957164934,499968.330091252,0.0,1.0
2008-01-22,44.66,46.0,36.0,42.35,415900,24.7789374933786,25.5224165852086,19.9740651536415,23.4972683126866,749592.027703502,0.0,1.0
2008-01-23,47.88,49.0,42.77,42.93,706600,26.5655066543432,27.1869220146787,23.7302990728124,23.8190726957175,1273531.4421142,0.0,1.0
2008-01-24,48.25,50.77,47.13,48.24,473300,26.7707956573112,28.1689802180661,26.1493802969757,26.7652473058796,853046.181082153,0.0,1.0
2008-01-25,47.78,49.22,46.93,49.04,405500,26.5100231400275,27.3089857461732,26.0384132683443,27.209115420405,730847.721167998,0.0,1.0
2008-01-28,49.25,51.84,47.32,47.54,509200,27.3256308004679,28.7626538212438,26.2547989741754,26.3768627056699,917750.085372982,0.0,1.0
2008-01-29,48.91,50.12,47.28,49.8,284300,27.1369868517946,27.8083373750142,26.2326055684492,27.6307901292041,512404.456542692,0.0,1.0
2008-01-30,47.69,49.97,47.24,47.67,867600,26.5987967629326,27.8704523850648,26.3478121006697,26.5876418890543,1555553.22177807,0.25,1.0
2008-01-31,53.24,55.77,45.98,47.78,500100,29.6942742641756,31.1053658097872,25.6450550463334,26.6489936953852,896648.41656433,0.0,1.0
2008-02-01,52.42,53.99,51.06,52.74,156700,29.2369244351631,30.1125820346138,28.4783930114351,29.4154024172167,280953.423066648,0.0,1.0
2008-02-04,49.83,52.74,48.99,52.09,363700,27.7923682679164,29.4154024172167,27.3238635650256,29.0528690161703,652091.639880918,0.0,1.0
2008-02-05,48.26,49.51,47.31,48.93,201700,26.9167106684657,27.6138902858627,26.3868541592439,27.2903989433905,361635.644113228,0.0,1.0
2008-02-06,43.08,48.45,42.94,46.43,469400,24.0275983339723,27.02268197031,23.9495142168238,25.8960397085964,841605.212428108,0.0,1.0
2008-02-07,43.3,43.76,41.26,42.53,460800,24.1503019466341,24.4068640458363,23.0125048110421,23.7208393023176,826185.943516986,0.0,1.0
2008-02-08,42.99,44.0,42.6,43.25,197700,23.9774014015197,24.5407225323765,23.7598813608918,24.1224147619383,354463.89113131,0.0,1.0
2008-02-11,43.13,43.52,41.8,42.9,460400,24.0554855186681,24.273005559296,23.3136864057577,23.9272044690671,825468.768218794,0.0,1.0
2008-02-12,43.15,44.63,42.51,43.23,270300,24.0666403925465,24.8921010595446,23.7096844284392,24.1112598880599,484631.207753127,0.0,1.0
2008-02-13,42.87,44.02,40.98,43.75,408900,23.9104721582495,24.5518774062548,22.8563365767452,24.4012866088971,733132.448576597,0.0,1.0
2008-02-14,40.45,42.95,40.22,42.71,381400,22.5607324189688,23.955091653763,22.4324513693678,23.8212331672227,683826.646825908,0.0,1.0
2008-02-15,40.95,41.38,39.46,40.24,409800,22.8396042659277,23.0794340543123,22.0085661619904,22.4436062432461,734746.092997526,0.0,1.0
2008-02-19,40.48,41.0,39.55,40.68,479800,22.5774647297864,22.8674914506236,22.058763094443,22.6890134685699,860251.770181096,0.0,1.0
2008-02-20,40.73,41.39,39.71,40.43,253900,22.7169006532658,23.0850114912514,22.1480020854698,22.5495775450905,455227.020527262,0.0,1.0
2008-02-21,40.19,40.92,39.97,40.45,169600,22.4157190585503,22.8228719551101,22.2930154458884,22.5607324189688,304082.326433334,0.0,1.0
2008-02-22,39.06,40.34,38.7,39.98,413700,21.7854686844233,22.4993806126379,21.584680954613,22.2985928828275,741738.552154898,0.0,1.0
2008-02-25,40.59,40.59,38.76,39.15,306500,22.6388165361173,22.6388165361173,21.618145576248,21.8356656168759,549535.572239488,0.0,1.0
2008-02-26,40.0,41.09,39.65,40.15,267300,22.3097477567059,22.9176883830761,22.1145374638347,22.3934093107935,479252.393016689,0.0,1.0
2008-02-27,43.85,45.51,41.29,41.62,705700,24.4570609782888,25.3829155101921,23.0292371218597,23.2132925408525,1265276.51983493,0.0,1.0
2008-02-28,47.23,47.67,44.0,44.25,819600,26.3422346637305,26.5876418890543,24.5407225323765,24.6801584558559,1469492.18599505,0.0,1.0
2008-02-29,45.78,47.32,44.96,46.87,304000,25.5335063075499,26.3924315961831,25.0761564785374,26.1414469339201,545053.226625789,0.0,1.0
2008-03-03,45.09,46.0,43.61,44.49,445800,25.1486631587467,25.6562099202118,24.3232024917486,24.8140169423961,799291.869834792,0.0,1.0
2008-03-04,45.21,45.67,44.85,44.95,407900,25.2155924020168,25.472154501219,25.0148046722065,25.0705790415983,731339.510331117,0.0,1.0
2008-03-05,48.37,49.33,45.03,45.03,363000,26.9780624747966,27.5134964209576,25.1151985371117,25.1151985371117,650836.583109083,0.0,1.0
2008-03-06,46.54,47.8,45.62,47.8,386600,25.9573915149273,26.6601485692636,25.4442673165231,26.6601485692636,693149.925702401,0.0,1.0
2008-03-07,46.71,47.5,45.01,45.01,212300,26.0522079428933,26.4928254610883,25.1040436632333,25.1040436632333,380640.789515312,0.0,1.0
2008-03-10,47.37,49.33,46.6,46.97,464100,26.420318780879,27.5134964209576,25.9908561365624,26.1972213033119,832102.639727066,0.0,1.0
2008-03-11,46.83,49.11,46.35,48.51,327100,26.1191371861634,27.3907928082957,25.851420213083,27.0561465919451,586470.100096367,0.0,1.0
2008-03-12,47.5,49.13,46.19,47.02,444200,26.4928254610883,27.401947682174,25.7621812220561,26.2251084880078,796423.168642023,0.0,1.0
2008-03-13,46.51,47.13,45.6,47.05,185000,25.9406592041098,26.2864602943387,25.4331124426447,26.2418407988253,331693.57541372,0.0,1.0
2008-03-14,45.23,47.0,43.78,46.55,296200,25.2267472758952,26.2139536141294,24.4180189197146,25.9629689518665,531068.308311048,0.0,1.0
2008-03-17,45.0,46.46,44.01,44.04,294600,25.0984662262941,25.9127720194139,24.5462999693157,24.5630322801332,528199.607118281,0.0,1.0
2008-03-18,48.11,48.64,46.15,46.15,220800,26.833049114378,27.1286532721544,25.7398714742994,25.7398714742994,395880.764601889,0.0,1.0
2008-03-19,46.79,48.5,46.79,48.36,104700,26.0968274384067,27.0505691550059,26.0968274384067,26.9724850378574,187720.634301711,0.0,1.0
2008-03-20,51.06,52.35,49.83,49.98,612000,28.4783930114351,29.1978823765889,27.7923682679164,27.876029822004,1097278.20623349,0.0,1.0
2008-03-24,51.34,51.76,50.02,51.16,387800,28.634561245732,28.8688135971774,27.8983395697607,28.5341673808268,695301.451596977,0.0,1.0
2008-03-25,51.74,51.74,50.14,51.45,108200,28.8576587232991,28.8576587232991,27.9652688130308,28.695913052063,193995.918160889,0.0,1.0
2008-03-26,50.58,51.88,49.64,51.33,951000,28.2106760383546,28.9357428404476,27.686396966072,28.6289838087928,1705084.27145107,0.0,1.0
2008-03-27,48.92,51.5,48.13,51.39,240900,27.2848215064513,28.7238002367588,26.8442039882564,28.6624484304279,431918.823336028,0.0,1.0
2008-03-28,47.35,49.8,47.26,49.0,137700,26.4091639070006,27.7756359570988,26.358966974548,27.3294410019647,246887.596402537,0.0,1.0
2008-03-31,47.9,48.2,46.69,47.39,485300,26.7159229386553,26.8832460468306,26.041053069015,26.4314736547573,870112.930531235,0.0,1.0
2008-04-01,48.0,48.5,47.4725,48.5,297300,26.7716973080471,27.0505691550059,26.4774875095055,27.0505691550059,533040.540381075,0.0,1.0
2008-04-02,46.92,48.0,46.59,47.89,208900,26.169334118616,26.7716973080471,25.9852786996232,26.7103455017161,374544.799480682,0.0,1.0
2008-04-03,46.43,47.03,46.0,46.6,151100,25.8960397085964,26.230685924947,25.6562099202118,25.9908561365624,270912.968891962,0.0,1.0
2008-04-04,46.0,46.43,45.38,46.2,157000,25.6562099202118,25.8960397085964,25.3104088299828,25.7677586589953,281491.304540292,0.0,1.0
2008-04-07,47.93,48.69,45.96,46.17,224800,26.7326552494728,27.1565404568503,25.6339001724551,25.7510263481778,403052.517583808,0.0,1.0
2008-04-08,47.65,48.19,47.48,47.49,272700,26.5764870151759,26.8776686098914,26.4816705872099,26.4872480241491,488934.259542278,0.0,1.0
2008-04-09,48.25,48.71,47.5,47.8,489800,26.9111332315265,27.1676953307286,26.4928254610883,26.6601485692636,878181.152635892,0.0,1.0
2008-04-10,48.94,48.97,47.13,48.0,208700,27.2959763803297,27.3127086911472,26.2864602943387,26.7716973080471,374186.211831585,0.0,1.0
2008-04-11,50.55,51.08,48.22,50.56,434100,28.1939437275371,28.4895478853134,26.894400920709,28.1995211644763,778314.49236268,0.0,1.0
2008-04-14,48.77,51.79,48.6,50.4,179500,27.2011599523637,28.885545907995,27.1063435243977,28.1102821734494,321832.415063582,0.0,1.0
2008-04-15,50.3,50.3,48.86,49.0,339900,28.0545078040577,28.0545078040577,27.2513568848163,27.3294410019647,609419.709638504,0.0,1.0
2008-04-16,50.85,51.76,50.28,50.82,600100,28.3612668357124,28.8688135971774,28.0433529301793,28.3445345248948,1075942.24111229,0.0,1.0
2008-04-17,50.93,51.35,49.52,50.57,127800,28.4058863312258,28.6401386826712,27.6194677228019,28.2050986014154,229137.507772289,0.0,1.0
2008-04-18,51.59,51.81,50.14,51.4,248700,28.7739971692114,28.8967007818733,27.9652688130308,28.6680258673671,445903.741650769,0.0,1.0
2008-04-21,49.75,51.57,49.57,51.26,270300,27.747748772403,28.7628422953331,27.6473549074978,28.5899417502186,484631.207753127,0.0,1.0
2008-04-22,48.3,49.77,47.65,49.7,266000,26.9390204162224,27.7589036462813,26.5764870151759,27.7198615877071,476921.573297565,0.0,1.0
2008-04-23,47.94,49.13,46.89,49.13,133200,26.738232686412,27.401947682174,26.1526018077985,27.401947682174,238819.374297879,0.0,1.0
2008-04-24,49.99,50.42,47.86,47.94,295300,27.8816072589432,28.1214370473278,26.6936131908986,26.738232686412,529454.663890116,0.0,1.0
2008-04-25,51.6,51.87,49.18,49.59,347900,28.7795746061506,28.9301654035084,27.4298348668699,27.6585097813761,623763.215602342,0.0,1.0
2008-04-28,48.7,50.11,45.56,47.09,546400,27.1621178937894,27.9485365022133,25.410802694888,26.264150546582,979661.457330037,0.0,1.0
2008-04-29,48.93,49.71,48.57,49.31,269300,27.4298348668699,27.8670977157593,27.2280212443056,27.6428603573545,480383.825274689,0.25,1.0
2008-04-30,46.64,49.645,46.38,48.89,258700,26.1460759900023,27.8306591450185,26.0003217070392,27.4074111310294,461475.2900058,0.0,1.0
2008-05-01,47.73,49.21,46.6,46.69,465300,26.7571227916554,27.5868010177533,26.1236522541618,26.1741056598029,830013.345340932,0.0,1.0
2008-05-02,48.15,49.99,47.65,48.59,455000,26.9925720179805,28.0240638666427,26.7122753199745,27.2392331122258,811639.957296634,0.0,1.0
2008-05-05,49.17,50.05,47.87,49.01,286100,27.5643772819128,28.0576994704034,26.8356058670971,27.4746823385509,510352.069851795,0.0,1.0
2008-05-06,49.1,49.86,48.23,48.79,239400,27.525135744192,27.9511867251611,27.0374194896615,27.3513517914282,427047.485223767,0.0,1.0
2008-05-07,49.39,51.0,49.06,49.06,381300,27.6877078290355,28.5902631966149,27.5027120083515,27.5027120083515,680172.122455398,0.0,1.0
2008-05-08,49.91,49.93,48.228,49.43,460100,27.9792163949617,27.990428262882,27.0362983028694,27.7101315648759,820737.460114684,0.0,1.0
2008-05-09,49.29,50.3,49.02,49.36,471800,27.6316484894342,28.1978478194064,27.480288272511,27.6708900271551,841608.201873741,0.0,1.0
2008-05-12,51.27,51.75,49.25,49.47,217700,28.7416234135381,29.0107082436239,27.6092247535938,27.7325553007164,388338.502645005,0.0,1.0
2008-05-13,50.69,51.38,50.35,51.27,153700,28.4164792438511,28.8032886870994,28.225877489207,28.7416234135381,274173.761398885,0.0,1.0
2008-05-14,51.09,51.28,50.5,50.87,218000,28.6407166022559,28.7472293474982,28.3099664986088,28.5173860551333,388873.649869597,0.0,1.0
2008-05-15,52.3,52.73,50.47,50.89,146600,29.3190346114305,29.5600897717157,28.2931486967285,28.5285979230535,261508.610416894,0.0,1.0
2008-05-16,52.13,52.99,50.92,52.99,423100,29.2237337341085,29.7058440546789,28.5454157249339,29.7058440546789,754735.96908177,0.0,1.0
2008-05-19,50.3,52.99,50.05,51.6,256800,28.1978478194064,29.7058440546789,28.0576994704034,28.9266192342221,458086.024250056,0.0,1.0
2008-05-20,51.28,53.5,50.29,53.0,375200,28.7472293474982,29.991746686645,28.1922418854463,29.711449988639,669290.795555379,0.0,1.0
2008-05-21,48.23,51.2,48.01,51.2,315800,27.0374194896615,28.7023818758173,26.9140889425388,28.7023818758173,563331.645086322,0.0,1.0
2008-05-22,47.19,49.53,46.53,49.53,289300,26.4544023578089,27.7661909044771,26.084410716441,27.7661909044771,516060.306914102,0.0,1.0
2008-05-23,47.71,48.06,46.61,47.09,193100,26.7459109237352,26.9421186123394,26.1292581881219,26.3983430182077,344456.430228527,0.0,1.0
2008-05-27,47.88,48.5,47.5,47.62,124100,26.8412118010572,27.1887797065847,26.6281863105727,26.6954575180941,221372.568572555,0.0,1.0
2008-05-28,47.76,48.31,46.8,47.98,128100,26.7739405935358,27.0822669613424,26.2357709333642,26.8972711406585,228507.864900437,0.0,1.0
2008-05-29,47.69,48.12,47.34,47.56,95300,26.734699055815,26.9757542161001,26.5384913672107,26.6618219143334,169998.4350118,0.0,1.0
2008-05-30,46.89,47.52,46.11,47.31,332000,26.2862243390053,26.6393981784929,25.8489614901159,26.5216735653304,592229.595214247,0.0,1.0
2008-06-02,44.58,46.6,44.34,46.4,197000,24.9912535942175,26.1236522541618,24.8567111791746,26.0115335749594,351413.344148212,0.0,1.0
2008-06-03,43.2,44.93,42.51,42.83,353400,24.2176347077208,25.1874612828217,23.8308252644725,24.0102151511964,630403.430568419,0.0,1.0
2008-06-04,43.29,44.09,42.82,44.0,295200,24.2680881133619,24.7165628301716,24.0046092172362,24.6661094245305,526584.868997728,0.0,1.0
2008-06-05,43.46,44.31,42.22,43.15,239900,24.363388990684,24.8398933772942,23.668253179629,24.1896050379202,427939.397264752,0.0,1.0
2008-06-06,42.44,43.27,41.65,43.1,359100,23.7915837267517,24.2568762454417,23.3487149439021,24.1615753681196,640571.22783565,0.0,1.0
2008-06-09,42.55,47.77,42.12,43.08,483200,23.853249000313,26.7795465274959,23.6121938400278,24.1503635001994,861943.796408205,0.0,1.0
2008-06-10,42.4,42.87,41.66,42.31,218500,23.7691599909112,24.0326388870368,23.3543208778623,23.7187065852701,389765.561910581,0.0,1.0
2008-06-11,41.5,42.19,40.89,41.94,178900,23.2646259345003,23.6514353777486,22.922663962933,23.5112870287456,319126.128264545,0.0,1.0
2008-06-12,42.52,43.69,42.16,42.24,217200,23.8364311984326,24.4923254717667,23.6346175758683,23.6794650475493,387446.59060402,0.0,1.0
2008-06-13,43.4,44.91,43.14,43.36,226100,24.3297533869232,25.1762494149014,24.1839991039601,24.3073296510828,403322.624933558,0.0,1.0
2008-06-16,44.35,44.52,42.91,43.01,109300,24.8623171131347,24.9576179904567,24.0550626228773,24.1111219624785,194971.972159389,0.0,1.0
2008-06-17,46.23,47.99,44.9,46.35,339100,25.9162326976374,26.9028770746186,25.1706434809413,25.9835039051588,604894.746196237,0.0,1.0
2008-06-18,44.34,47.0,43.81,46.31,194400,24.8567111791746,26.3478896125666,24.5595966792882,25.9610801693183,346775.401535089,0.0,1.0
2008-06-19,44.01,44.58,43.4,44.33,140900,24.6717153584906,24.9912535942175,24.3297533869232,24.8511052452144,251340.813149661,0.0,1.0
2008-06-20,42.18,44.73,41.41,41.85,274500,23.6458294437885,25.0753426036193,23.2141725288592,23.4608336231046,489659.710500937,0.0,1.0
2008-06-23,39.45,43.0,39.37,42.97,276100,22.1154094726756,24.1055160285184,22.0705620009946,24.0886982266381,492513.829032089,0.0,1.0
2008-06-24,39.25,40.49,38.29,39.16,270900,22.0032907934732,22.6984266045282,21.4651211333016,21.9528373878321,483237.943805842,0.0,1.0
2008-06-25,41.01,42.61,39.15,39.15,116100,22.9899351704544,23.8868846040737,21.947231453872,21.947231453872,207101.97591679,0.0,1.0
2008-06-26,38.44,40.64,38.0,40.64,207100,21.5492101427034,22.78251561393,21.3025490484581,22.78251561393,369429.967376117,0.0,1.0
2008-06-27,36.52,38.47,36.31,38.4,379400,20.4728708223603,21.5660279445838,20.3551462091978,21.526786406863,676782.856699654,0.0,1.0
2008-06-30,37.36,37.79,35.65,35.65,217400,20.9437692750104,21.1848244352956,19.9851545678298,19.9851545678298,387803.355420414,0.0,1.0
2008-07-01,36.11,36.6,34.43,36.6,349900,20.2430275299953,20.5177182940413,19.3012306246951,20.5177182940413,624160.046281522,0.0,1.0
2008-07-02,34.28,35.9,34.08,35.9,185100,19.2171416152933,20.1253029168328,19.1050229360909,20.1253029168328,330185.837572762,0.0,1.0
2008-07-03,34.75,35.8458,32.5,34.28,388800,19.480620511419,20.094918754769,18.2192853703918,19.2171416152933,693550.803070176,0.0,1.0
2008-07-07,35.75,36.54,34.3,35.0,185100,20.041213907431,20.4840826902805,19.2283534832135,19.620768860422,330185.837572762,0.0,1.0
2008-07-08,38.69,38.98,35.71,35.8,274600,21.6893584917065,21.8519305765499,20.0187901715905,20.0692435772316,489838.092909132,0.0,1.0
2008-07-09,36.63,38.96,36.5,38.69,172600,20.5345360959216,21.8407187086297,20.4616589544401,21.6893584917065,307888.03654813,0.0,1.0
2008-07-10,34.36,36.63,34.09,36.63,146000,19.2619890869742,20.5345360959216,19.110628870051,20.5345360959216,260438.315967712,0.0,1.0
2008-07-11,27.02,32.5,24.03,32.2,1314500,15.1472335602458,18.2192853703918,13.4710593061697,18.0511073515882,2344836.75575038,0.0,1.0
2008-07-14,22.79,28.54,22.73,27.09,980700,12.7759234951148,15.9993355221841,12.742287891354,15.1864750979666,1749396.27718858,0.0,1.0
2008-07-15,20.8,22.49,18.68,22.39,1075300,11.6603426370508,12.6077454763111,10.4718846375052,12.5516861367099,1918146.03534301,0.0,1.0
2008-07-16,21.24,21.85,20.01,21.63,350400,11.9070037312961,12.2489657028634,11.2174738542012,12.1256351557408,625051.958322505,0.0,1.0
2008-07-17,22.47,23.33,20.86,22.08,312300,12.5965336083909,13.0786439289613,11.6939782408115,12.3779021839462,557088.260799426,0.0,1.0
2008-07-18,22.87,23.52,22.21,22.69,279100,12.8207709667957,13.1851566742036,12.4507793254278,12.7198641555136,497865.301278002,0.0,1.0
2008-07-21,23.05,23.7,22.56,22.99,179400,12.9216777780779,13.2860634854857,12.646987014032,12.8880421743172,320018.04030553,0.0,1.0
2008-07-22,24.4,26.12,21.72,22.5,433700,13.6784788626942,14.6426995038349,12.1760885613819,12.6133514102713,773644.504350657,0.0,1.0
2008-07-23,28.76,28.86,24.27,24.6,440300,16.1226660693067,16.1787254089079,13.6056017212126,13.7905975418966,785417.743291667,0.0,1.0
2008-07-24,25.17,28.78,25.06,28.78,253200,14.1101357776235,16.133877937227,14.0484705040621,16.133877937227,451664.25755496,0.0,1.0
2008-07-25,25.5,26.25,25.01,25.06,188700,14.2951315983074,14.7155766453165,14.0204408342615,14.0484705040621,336607.604267857,0.0,1.0
2008-07-28,24.45,26.11,23.55,26.11,211000,13.7065085324948,14.6370935698748,13.2019744760839,14.6370935698748,376386.881295801,0.0,1.0
2008-07-29,23.43,25.55,21.64,24.52,691500,13.2748516175655,14.4759905603414,12.2606824158821,13.8924183381437,1220491.6082498,0.25,1.0
2008-07-30,23.26,23.86,22.46,23.86,410700,13.1785338721542,13.5184788559587,12.7252738937482,13.5184788559587,724882.000734916,0.0,1.0
2008-07-31,23.1,23.35,22.685,23.13,153100,13.087881876473,13.2295256197249,12.8527532626749,13.1048791256632,270220.195550318,0.0,1.0
2008-08-01,23.0,23.17,22.515,23.17,214000,13.0312243791723,13.1275421245835,12.7564355172636,13.1275421245835,377708.176667328,0.0,1.0
2008-08-04,22.81,23.49,21.92,23.49,321200,12.9235751343008,13.3088461159459,12.4193234083242,13.3088461159459,566915.263296946,0.0,1.0
2008-08-05,24.21,24.96,23.09,23.77,265300,13.7167800965113,14.141711326267,13.0822161267429,13.467487108388,468252.239578703,0.0,1.0
2008-08-06,25.49,25.96,23.52,24.25,378900,14.4419960619609,14.7082862992744,13.3258433651362,13.7394430954316,668755.271678743,0.0,1.0
2008-08-07,25.48,25.58,24.58,25.2,218200,14.4363303122308,14.4929878095316,13.9264128365241,14.2776893197887,385121.140882296,0.0,1.0
2008-08-08,27.71,28.03,25.7,26.0,204000,15.6997925020375,15.8810964933999,14.5609768062925,14.7309492981947,360058.261869791,0.0,1.0
2008-08-11,28.28,31.18,26.96,26.96,230000,16.0227402366518,17.6658076583735,15.2748612722819,15.2748612722819,405948.040343391,0.0,1.0
2008-08-12,28.63,29.73,27.91,28.24,193100,16.2210414772044,16.8442739475127,15.813107496639,16.0000772377315,340819.854740474,0.0,1.0
2008-08-13,26.04,30.73,25.8,28.75,517900,14.753612297115,17.4108489205202,14.6176343035932,16.2890304739653,914089.087364533,0.0,1.0
2008-08-14,25.66,27.0,25.6,26.06,228300,14.5383138073722,15.2975242712022,14.5043193089917,14.7649437965752,402947.554827809,0.0,1.0
2008-08-15,24.46,26.79,24.38,26.79,377400,13.8584238397632,15.1785435268707,13.8130978419226,15.1785435268707,666107.784459112,0.0,1.0
2008-08-18,21.76,24.89,21.6,24.89,671800,12.328671412643,14.1020510781564,12.2380194169618,14.1020510781564,1185721.27609865,0.0,1.0
2008-08-19,21.0,21.6,20.28,21.6,401800,11.8980744331573,12.2380194169618,11.4901404525919,12.2380194169618,709173.576565105,0.0,1.0
2008-08-20,20.16,21.23,19.9,21.12,254300,11.422151455831,12.028386676949,11.274841962849,11.9660634299182,448837.33330141,0.0,1.0
2008-08-21,19.72,20.17,19.35,19.99,191800,11.1728584677077,11.4278172055611,10.9632257276949,11.3258337104197,338525.365816793,0.0,1.0
2008-08-22,20.37,20.6914,19.51,19.51,203100,11.5411322001626,11.7232293964872,11.0538777233761,11.0538777233761,358469.769538011,0.0,1.0
2008-08-25,19.79,21.22,18.75,20.09,158700,11.2125187158182,12.0227209272189,10.6232807438904,11.3824912077205,280104.14783694,0.0,1.0
2008-08-26,19.4,19.62,18.6,19.05,223800,10.9915544763453,11.116200970407,10.5382944979393,10.7932532357927,395005.093168917,0.0,1.0
2008-08-27,17.95,19.4,17.84,19.22,367000,10.1700207654844,10.9915544763453,10.1076975184536,10.889570981204,647751.873069674,0.0,1.0
2008-08-28,19.88,20.05,17.65,20.05,308600,11.2635104633889,11.3598282088002,10.0000482735822,11.3598282088002,544676.370652045,0.0,1.0
2008-08-29,19.86,20.34,19.27,19.53,129900,11.2521789639288,11.5241349509723,10.9178997298543,11.0652092228363,229272.393220027,0.0,1.0
2008-09-02,22.12,23.35,20.05,20.05,720400,12.5326384029257,13.2295256197249,11.3598282088002,11.3598282088002,1271499.86201469,0.0,1.0
2008-09-03,22.27,22.61,21.67,21.87,531400,12.6176246488768,12.8102601396993,12.2776796650723,12.3909946596738,937916.472341208,0.0,1.0
2008-09-04,22.01,22.18,21.64,22.08,197600,12.4703151558949,12.5666329013061,12.2606824158821,12.5099754040054,348762.316399364,0.0,1.0
2008-09-05,22.23,22.33,21.24,21.72,228400,12.5949616499565,12.6516191472573,12.0340524266791,12.3060084137227,403124.053975785,0.0,1.0
2008-09-08,23.97,24.43,22.79,23.83,274900,13.5808021029895,13.841426590573,12.9122436348407,13.5014816067685,485196.157784341,0.0,1.0
2008-09-09,17.77,22.39,17.68,21.35,980700,10.0680372703431,12.6856136456377,10.0170455227724,12.0963756737099,1730927.14419462,0.0,1.0
2008-09-10,18.03,19.0,16.21,18.0,824100,10.215346763325,10.7649244871423,9.18418031245141,10.1983495141348,1454529.47846517,0.0,1.0
2008-09-11,17.73,17.78,16.79,17.52,410700,10.0453742714228,10.0737030200732,9.51279379679575,9.92639352709122,724882.000734915,0.0,1.0
2008-09-12,17.53,18.64,17.18,17.74,327900,9.9320592768213,10.5609574968596,9.73375803626868,10.0510400211529,578740.706211295,0.0,1.0
2008-09-15,15.31,17.55,14.91,16.75,535000,8.67426283674467,9.94339077628145,8.44763284754167,9.49013079787546,944270.441668322,0.0,1.0
2008-09-16,17.99,18.69,15.0,15.99,679700,10.1926837644047,10.58928624551,8.49862459511235,9.05953381838976,1199664.70878871,0.0,1.0
2008-09-17,19.25,19.25,16.89,17.21,500600,10.9065682303942,10.9065682303942,9.56945129409651,9.7507552854589,883554.734764787,0.0,1.0
2008-09-18,20.0,22.0,18.96,18.96,801700,11.3314994601498,12.4646494061648,10.742261488222,10.742261488222,1414993.66931868,0.0,1.0
2008-09-19,20.6,25.15,19.81,22.71,690600,11.6714444439543,14.2493605711384,11.2238502152784,12.8669176370001,1218903.11591802,0.0,1.0
2008-09-22,19.64,21.284,19.58,20.33,226800,11.1275324698671,12.0589817254914,11.0935379714867,11.5184692012423,400300.067608178,0.0,1.0
2008-09-23,18.72,19.42,17.58,19.39,292400,10.6062834947002,11.0028859758055,9.96038802547167,10.9858887266152,516083.508680033,0.0,1.0
2008-09-24,17.77,18.72,16.3,18.72,316700,10.0680372703431,10.6062834947002,9.23517206002209,10.6062834947002,558972.801638051,0.0,1.0
2008-09-25,18.72,19.25,17.95,17.95,94800,10.6062834947002,10.9065682303942,10.1700207654844,10.1700207654844,167321.192280667,0.0,1.0
2008-09-26,18.09,18.81,17.29,18.36,313100,10.2493412617055,10.6572752422709,9.7960812832995,10.4023165044175,552618.832310937,0.0,1.0
2008-09-29,15.9,19.34,15.16,17.89,400900,9.00854207081909,10.9575599779649,8.58927659079355,10.136026267104,707585.084233328,0.0,1.0
2008-09-30,16.86,17.33,15.95,16.15,387800,9.55245404490628,9.8187442822198,9.03687081946947,9.15018581407096,684463.695848552,0.0,1.0
2008-10-01,16.97,17.26,16.06,16.9,189600,9.6147772919371,9.77908403410928,9.09919406650029,9.57511704382658,334642.384561334,0.0,1.0
2008-10-02,16.1,16.91,15.21,16.55,193200,9.12185706542059,9.58078279355666,8.61760533944392,9.37681580327396,340996.353888448,0.0,1.0
2008-10-03,14.03,16.39,14.0,16.39,391900,7.94904687129508,9.28616380759276,7.93204962210486,9.28616380759276,691700.160915543,0.0,1.0
2008-10-06,13.45,14.09,12.88,14.05,443000,7.62043338695074,7.98304136967553,7.29748565233647,7.96037837075523,781891.225530965,0.0,1.0
2008-10-07,12.41,13.69,12.31,13.69,261800,7.03119541502295,7.75641138047254,6.9745379177222,7.75641138047254,462074.769399564,0.0,1.0
2008-10-08,12.42,13.19,11.48,11.87,354600,7.03686116475303,7.47312389396879,6.50428069012599,6.72524492959891,625865.978720723,0.0,1.0
2008-10-09,9.25,12.94,9.0,12.71,488200,5.24081850031928,7.33148015071692,5.09917475706741,7.2011679069252,861668.840415841,0.0,1.0
2008-10-10,11.13,11.25,7.1,7.87,730300,6.30597944957336,6.37396844633426,4.02268230835318,4.45894503756895,1288973.27766425,0.0,1.0
2008-10-13,11.19,12.8,10.57,11.91,109000,6.33997394795381,7.25215965449587,5.98869746468917,6.74790792851921,192384.071293172,0.0,1.0
2008-10-14,9.99,12.15,9.76,12.1,451300,5.66008398034483,6.883885922041,5.5297717365531,6.85555717339063,796540.654812922,0.0,1.0
2008-10-15,8.0,9.92,8.0,9.7,395600,4.53259978405992,5.6204237322343,4.53259978405992,5.49577723817265,698230.629390632,0.0,1.0
2008-10-16,8.99,9.49,7.81,8.29,310800,5.09350900733734,5.37679649384108,4.4249505391885,4.69690652623209,548559.351907503,0.0,1.0
2008-10-17,9.84,12.0,8.37,9.0,416100,5.5750977343937,6.79889967608988,4.74223252407269,5.09917475706741,734412.954725586,0.0,1.0
2008-10-20,9.72,11.9,9.1,9.95,247300,5.5071087376328,6.74224217878913,5.15583225436816,5.63742098142452,436482.392943133,0.0,1.0
2008-10-21,8.54,10.02,8.37,9.52,246200,4.83855026948396,5.67708122953505,4.74223252407269,5.3937937430313,434540.902315404,0.0,1.0
2008-10-22,7.86,8.86,7.31,8.86,270800,4.45327928783887,5.01985426084636,4.14166305268475,5.01985426084636,477959.692717349,0.0,1.0
2008-10-23,7.25,8.17,6.65,7.97,359900,4.1076685543043,4.62891752947119,3.76772357049981,4.51560253486969,635220.433563419,0.0,1.0
2008-10-24,6.15,7.03,6.13,7.03,432500,3.48443608399606,3.98302206024265,3.47310458453591,3.98302206024265,763358.814993551,0.0,1.0
2008-10-27,9.06,11.9,5.65,6.18,1672700,5.27481299869973,6.92828638902062,3.28948051243416,3.59805125076869,2873023.55623521,0.25,1.0
2008-10-28,18.3,18.62,9.21,9.21,2330800,10.6544236066452,10.8407304675264,5.36214433973781,5.36214433973781,4003373.76987684,0.0,1.0
2008-10-29,17.18,18.3,15.81,16.46,826000,10.0023495935609,10.6544236066452,9.20472334541311,9.5831591565781,1418734.65501899,0.0,1.0
2008-10-30,16.86,18.6,16.24,17.13,410400,9.81604273267963,10.8290862887213,9.45507318972226,9.97323914654817,704901.576779416,0.0,1.0
2008-10-31,18.03,18.03,15.79,16.24,447900,10.4972271927766,10.4972271927766,9.19307916660803,9.45507318972226,769311.443078706,0.0,1.0
2008-11-03,17.18,18.01,16.37,18.01,382900,10.0023495935609,10.4855830139715,9.53076035195526,10.4855830139715,657667.674826602,0.0,1.0
2008-11-04,15.72,17.25,15.7,17.06,369500,9.15232454079026,10.0431042193786,9.14068036198519,9.9324845207304,634651.882602325,0.0,1.0
2008-11-05,14.0,16.34,13.72,15.72,323300,8.15092516355367,9.51329408374764,7.9879066602826,9.15232454079026,555298.927321601,0.0,1.0
2008-11-06,13.33,14.5,12.9,14.47,277500,7.7608451735836,8.44202963368059,7.51049532927445,8.42456336547297,476633.010614737,0.0,1.0
2008-11-07,13.49,14.06,13.2,13.52,163000,7.85399860402421,8.1858576999689,7.6851580113506,7.87146487223183,279968.218847575,0.0,1.0
2008-11-10,12.35,13.91,12.22,13.84,192600,7.19028041213484,8.09852635893082,7.11459324990185,8.05777173311306,330809.073313147,0.0,1.0
2008-11-11,12.55,12.99,12.13,12.25,305700,7.30672220018561,7.5628941338973,7.062194445279,7.13205951810946,525069.230071802,0.0,1.0
2008-11-12,12.46,12.58,10.79,11.98,275700,7.25432339556277,7.32418846839323,6.28203446533886,6.97486310424093,473541.337032371,0.0,1.0
2008-11-13,14.74,14.74,11.11,12.52,412900,8.58175977934151,8.58175977934151,6.46834132622009,7.289255931978,709195.567866035,0.0,1.0
2008-11-14,12.14,14.41,11.62,14.41,346300,7.06801653468154,8.38963082905774,6.76526788574955,8.38963082905774,594803.645318498,0.0,1.0
2008-11-17,11.65,12.66,10.55,12.32,327100,6.78273415395716,7.37076518361353,6.14230431967794,7.17281414392723,561825.793773263,0.0,1.0
2008-11-18,9.9,12.17,9.53,11.67,432500,5.76386850851295,7.08548280288915,5.54845120061903,6.79437833276224,742860.45798513,0.0,1.0
2008-11-19,9.13,10.22,8.5,10.14,532000,5.3155676245175,5.95017536939418,4.94877599215758,5.90359865417387,913761.303232576,0.0,1.0
2008-11-20,7.46,9.25,7.33,8.91,536200,4.3432786942936,5.38543269734796,4.2675915320606,5.18748165766166,920975.208258096,0.0,1.0
2008-11-21,8.24,8.96,6.9,7.8,454500,4.79740166769159,5.21659210467435,4.01724168775145,4.5412297339799,780647.579547379,0.0,1.0
2008-11-24,8.43,10.66,8.05,8.99,461800,4.90802136633982,6.20634730310587,4.68678196904336,5.23405837288196,793186.033520307,0.0,1.0
2008-11-25,9.24,9.44,8.35,8.67,324000,5.37961060794542,5.49605239599619,4.86144465111951,5.04775151200074,556501.244825855,0.0,1.0
2008-11-26,11.33,11.68,8.47,9.0,253700,6.59642729307593,6.80020042216478,4.93130972394997,5.2398804622845,435754.215470122,0.0,1.0
2008-11-28,12.73,12.73,11.21,11.4,79700,7.4115198094313,7.4115198094313,6.52656222024547,6.6371819188937,136892.435841422,0.0,1.0
2008-12-01,9.99,12.7,9.69,12.7,444600,5.8162673131358,7.39405354122369,5.64160463105965,7.39405354122369,763643.374844367,0.0,1.0
2008-12-02,11.42,11.42,9.99,10.21,195500,6.64882609769878,6.64882609769878,5.8162673131358,5.94435327999164,335790.102973625,0.0,1.0
2008-12-03,11.4,12.48,10.74,11.06,239200,6.6371819188937,7.26596757436784,6.25292401832617,6.4392308792074,410849.06716773,0.0,1.0
2008-12-04,12.06,13.96,10.87,11.22,359300,7.02143981946123,8.12763680594352,6.32861118055917,6.53238430964801,617132.398968919,0.0,1.0
2008-12-05,15.7,17.04,11.5,12.8,619900,9.14068036198519,9.92084034192532,6.69540281291909,7.45227443524907,1064738.02983811,0.0,1.0
2008-12-08,16.51,17.37,16.01,16.49,443700,9.61226960359079,10.1129692922091,9.32116513346388,9.60062542478572,762097.538053185,0.0,1.0
2008-12-09,15.21,16.75,14.96,16.75,401300,8.85539798126081,9.75199974925171,8.70984574619735,9.75199974925171,689271.449224122,0.0,1.0
2008-12-10,15.15,15.94,14.5,15.12,350100,8.82046544484558,9.28041050764611,8.44202963368059,8.80299917663796,601330.511770159,0.0,1.0
2008-12-11,12.97,15.25,12.69,15.0,303900,7.55124995509222,8.87868633887096,7.38823145182115,8.7331341038075,521977.556489436,0.0,1.0
2008-12-12,13.48,13.66,11.46,12.12,292300,7.84817651462168,7.95297412386737,6.67211445530893,7.05637235587646,502053.437847522,0.0,1.0
2008-12-15,11.62,13.55,9.3,13.42,320100,6.76526788574955,7.88893114043945,5.41454314436065,7.81324397820645,549802.618730728,0.0,1.0
2008-12-16,12.74,12.74,11.47,11.94,231000,7.41734189883384,7.41734189883384,6.67793654471147,6.95157474663077,396764.776403619,0.0,1.0
2008-12-17,13.06,13.46,12.37,12.4,242800,7.60364875971507,7.8365323358166,7.20192459093992,7.21939085914754,417032.414332461,0.0,1.0
2008-12-18,12.6,13.345,12.27,13.1,115100,7.3358326471983,7.76957830768741,7.14370369691454,7.62693711732522,197695.34962795,0.0,1.0
2008-12-19,12.69,13.65,12.42,13.47,458400,7.38823145182115,7.94715203446483,7.23103503795261,7.84235442521914,787346.205642505,0.0,1.0
2008-12-22,11.6,13.16,11.38,12.98,224300,6.75362370694447,7.66186965374045,6.62553774008863,7.55707204449476,385256.880291479,0.0,1.0
2008-12-23,11.17,11.9,10.63,11.83,136300,6.50327386263532,6.92828638902062,6.18888103489825,6.88753176320285,234108.394042481,0.0,1.0
2008-12-24,11.04,11.44,10.88,11.19,48700,6.42758670040232,6.66047027650386,6.33443326996171,6.5149180414404,83646.946367343,0.0,1.0
2008-12-26,10.96,11.26,10.51,11.1,84100,6.38100998518202,6.55567266725817,6.11901596206779,6.46251923681755,144449.860153871,0.0,1.0
2008-12-29,9.76,10.9,9.57,10.9,233200,5.68235925687742,6.34607744876679,5.57173955822919,6.34607744876679,400543.488559843,0.0,1.0
2008-12-30,10.93,10.93,9.86,9.95,134700,6.3635437169744,6.3635437169744,5.7405801509028,5.79297895552564,231360.239747045,0.0,1.0
2008-12-31,11.56,11.75,10.9,10.91,277900,6.73033534933432,6.84095504798254,6.34607744876679,6.35189953816932,477320.049188595,0.0,1.0
2009-01-02,12.1,12.79,11.51,11.56,161600,7.04472817707139,7.44645234584653,6.70122490232162,6.73033534933432,277563.583839068,0.0,1.0
2009-01-05,13.26,13.75,11.53,12.04,312100,7.72009054776583,8.00537292849021,6.7128690811267,7.00979564065616,536061.847253547,0.0,1.0
2009-01-06,14.29,14.47,13.37,13.37,206600,8.31976575622728,8.42456336547297,7.78413353119375,7.78413353119375,354855.423398215,0.0,1.0
2009-01-07,12.72,14.56,12.4,14.16,301000,7.40569772002876,8.47696217009582,7.21939085914754,8.24407859399428,516996.526828958,0.0,1.0
2009-01-08,12.24,12.56,11.01,12.47,472400,7.12623742870692,7.31254428958815,6.41012043219471,7.2601454849653,811392.555727574,0.0,1.0
2009-01-09,11.0,12.27,10.81,12.11,346500,6.40429834279217,7.14370369691454,6.29367864414394,7.05055026647392,595147.164605428,0.0,1.0
2009-01-12,9.91,11.25,9.78,11.0,470800,5.76969059791549,6.54985057785563,5.69400343568249,6.40429834279217,808644.401432137,0.0,1.0
2009-01-13,9.16,10.1,9.09,10.0,389300,5.33303389272512,5.88031029656372,5.29227926690735,5.82208940253834,668660.292008349,0.0,1.0
2009-01-14,8.91,9.51,8.47,9.41,264900,5.18748165766166,5.53680702181396,4.93130972394997,5.47858612778857,454991.295538175,0.0,1.0
2009-01-15,8.87,9.14,7.83,8.97,318300,5.1641933000515,5.32138971392004,4.55869600218752,5.22241419407689,546710.945148363,0.0,1.0
2009-01-16,8.76,9.29,8.39,9.02,266400,5.10015031662358,5.40872105495811,4.88473300872966,5.25152464108958,457567.690190147,0.0,1.0
2009-01-20,7.6,8.58,7.485,8.54,384400,4.42478794592913,4.99535270737789,4.35783391779994,4.97206434976774,660244.069478576,0.0,1.0
2009-01-21,8.3,8.39,7.5,7.8,226100,4.83233420410682,4.88473300872966,4.36656705190375,4.5412297339799,388348.553873845,0.0,1.0
2009-01-22,8.09,8.58,7.67,8.32,209100,4.71007032665351,4.99535270737789,4.4655425717469,4.84397838291189,359149.414484834,0.0,1.0
2009-01-23,8.27,8.8,7.84,8.0,376100,4.8148679358992,5.12343867423374,4.56451809159006,4.65767152203067,645988.019071,0.0,1.0
2009-01-26,8.39,8.88,8.09,8.28,177500,4.88473300872966,5.17001538945404,4.71007032665351,4.82069002530174,304873.367149967,0.0,1.0
2009-01-27,8.54,8.86,8.08,8.59,192600,4.97206434976774,5.15837121064896,4.70424823725098,5.00117479678043,330809.073313147,0.0,1.0
2009-01-28,9.7,9.99,8.5,8.75,329300,5.64742672046219,5.8162673131358,4.94877599215758,5.09432822722104,565604.505929487,0.0,1.0
2009-01-29,9.05,9.75,8.82,9.41,429500,5.26899090929719,5.67653716747488,5.13508285303881,5.47858612778857,737707.668681188,0.0,1.0
2009-01-30,8.84,9.3,8.74,9.17,353400,5.14672703184389,5.41454314436065,5.08850613781851,5.33885598212765,606998.580004497,0.0,1.0
2009-02-02,8.56,9.36,8.06,9.36,272700,4.98370852857282,5.44947568077588,4.6926040584459,5.44947568077588,468388.547728427,0.0,1.0
2009-02-03,8.67,8.99,8.36,8.66,353300,5.04775151200074,5.23405837288196,4.86726674052205,5.0419294225982,606826.820361032,0.0,1.0
2009-02-04,8.51,8.89,8.43,8.65,302300,4.95459808156012,5.17583747885658,4.90802136633982,5.03610733319566,519229.402194,0.0,1.0
2009-02-05,8.89,9.19,8.26,8.36,361100,5.17583747885658,5.35050016093273,4.80904584649666,4.86726674052205,620224.072551284,0.0,1.0
2009-02-06,9.88,10.5,8.48,8.83,286200,5.75222432970788,6.11319387266525,4.93713181335251,5.14090494244135,491576.099596171,0.0,1.0
2009-02-09,9.08,10.05,9.04,10.05,220300,5.28645717750481,5.85119984955103,5.26316881989465,5.85119984955103,378386.494552888,0.0,1.0
2009-02-10,8.33,9.62,8.25,9.38,288000,4.84980047231443,5.60085000524188,4.80322375709413,5.46111985958096,494667.773178538,0.0,1.0
2009-02-11,7.84,8.36,7.6601,8.36,330200,4.56451809159006,4.86726674052205,4.45977870323839,4.86726674052205,567150.34272067,0.0,1.0
2009-02-12,8.68,8.72,7.07,7.5,392700,5.05357360140327,5.07686195901343,4.1162172075946,4.36656705190375,674500.119886152,0.0,1.0
2009-02-13,7.62,8.67,7.4,8.67,314000,4.43643212473421,5.04775151200074,4.30834615787837,5.04775151200074,539325.280479378,0.0,1.0
2009-02-17,6.8,7.52,6.73,7.22,386500,3.95902079372607,4.37821123070883,3.9182661679083,4.20354854863268,663851.021991336,0.0,1.0
2009-02-18,6.48,7.05,6.09,6.99,319600,3.77271393284484,4.10457302878953,3.54565244614585,4.0696404923743,548943.820513405,0.0,1.0
2009-02-19,6.14,6.66,6.01,6.65,319000,3.57476289315854,3.87751154209053,3.49907573092554,3.87168945268799,547913.262652616,0.0,1.0
2009-02-20,6.16,6.41,5.94,6.0,648500,3.58640707196361,3.73195930702707,3.45832110510777,3.493253641523,1113861.28786903,0.0,1.0
2009-02-23,5.55,6.395,5.24,6.28,507700,3.23125961840878,3.72322617292327,3.05077484693009,3.65627214479407,872023.709870636,0.0,1.0
2009-02-24,5.9,6.23,5.65,5.79,613800,3.43503274749762,3.62716169778138,3.28948051243416,3.3709897640697,1054260.69158676,0.0,1.0
2009-02-25,6.67,8.5,6.54,7.54,1788100,3.88333363149307,4.94877599215758,3.80764646926007,4.38985540951391,3071234.18479355,0.0,1.0
2009-02-26,7.62,7.99,6.77,6.77,719700,4.43643212473421,4.65184943262813,3.94155452551845,3.94155452551845,1236154.15401595,0.0,1.0
2009-02-27,7.35,8.25,6.98,7.44,682400,4.27923571086568,4.80322375709413,4.06381840297176,4.33163451548852,1172087.80700359,0.0,1.0
2009-03-02,7.3,7.85,6.81,7.24,469800,4.25012526385298,4.57034018099259,3.96484288312861,4.21519272743776,806926.80499749,0.0,1.0
2009-03-03,7.26,7.78,6.93,7.63,404800,4.22683690624283,4.52958555517483,4.03470795595907,4.44225421413675,695283.036745389,0.0,1.0
2009-03-04,7.28,7.655,7.18,7.49,428000,4.23848108504791,4.4568094376431,4.18026019102252,4.36074496250121,735131.274029215,0.0,1.0
2009-03-05,6.68,7.52,6.48,7.01,467000,3.88915572089561,4.37821123070883,3.77271393284484,4.08128467117937,802117.534980475,0.0,1.0
2009-03-06,5.93,6.91,5.61,6.91,363600,3.45249901570523,4.02306377715399,3.26619215482401,4.02306377715399,624518.063637904,0.0,1.0
2009-03-09,5.44,6.0299,5.31,5.84,381100,3.16721663498085,3.51066168883659,3.09152947274786,3.40010021108239,654576.001244239,0.0,1.0
2009-03-10,6.57,6.78,5.695,5.92,401700,3.82511273746769,3.94737661492099,3.31567991474558,3.44667692630269,689958.48779798,0.0,1.0
2009-03-11,7.52,7.67,6.44,6.66,375800,4.37821123070883,4.4655425717469,3.74942557523469,3.87751154209053,645472.740140605,0.0,1.0
2009-03-12,8.81,8.98,7.23,7.73,403500,5.12926076363627,5.22823628347943,4.20937063803522,4.50047510816213,693050.161380347,0.0,1.0
2009-03-13,8.77,9.07,8.44,8.84,426200,5.10597240602612,5.28063508810227,4.91384345574235,5.14672703184389,732039.600446849,0.0,1.0
2009-03-16,8.67,9.85,8.5,8.94,330100,5.04775151200074,5.73475806150026,4.94877599215758,5.20494792586927,566978.583077205,0.0,1.0
2009-03-17,9.93,10.27,8.26,8.7,424800,5.78133477672057,5.97928581640687,4.80904584649666,5.06521778020835,729634.965438342,0.0,1.0
2009-03-18,10.88,11.66,10.05,10.31,634200,6.33443326996171,6.7885562433597,5.85119984955103,6.00257417401702,1089299.65885357,0.0,1.0
2009-03-19,11.0,11.48,10.77,11.11,407500,6.40429834279217,6.68375863411401,6.27039028653379,6.46834132622009,699920.547118937,0.0,1.0
2009-03-20,9.66,11.36,9.42,11.16,402700,5.62413836285203,6.61389356128355,5.48440821719111,6.49745177323278,691676.084232629,0.0,1.0
2009-03-23,11.54,11.54,10.0366,10.17,484200,6.71869117052924,6.71869117052924,5.84339824975163,5.92106492238149,831660.193656416,0.0,1.0
2009-03-24,11.32,11.73,10.59,11.16,458500,6.5906052036734,6.82931086917747,6.1655926772881,6.49745177323278,787517.96528597,0.0,1.0
2009-03-25,11.66,12.25,10.76,11.26,412100,6.7885562433597,7.13205951810946,6.26456819713125,6.55567266725817,707821.490718317,0.0,1.0
2009-03-26,12.9,12.93,11.79,11.94,318400,7.51049532927445,7.52796159748207,6.8642434055927,6.95157474663077,546882.704791828,0.0,1.0
2009-03-27,12.01,12.53,11.47,12.53,193200,6.99232937244854,7.29507802138053,6.67793654471147,7.29507802138053,331839.631173936,0.0,1.0
2009-03-30,11.1,11.6,10.75,11.5,244900,6.46251923681755,6.75362370694447,6.25874610772871,6.69540281291909,420639.366845222,0.0,1.0
2009-03-31,11.86,12.31,11.23,11.38,346200,6.90499803141047,7.16699205452469,6.53820639905055,6.62553774008863,594631.885675033,0.0,1.0
2009-04-01,12.78,13.08,10.48,11.55,320900,7.44063025644399,7.61529293852014,6.10154969386018,6.72451325993178,551176.695878447,0.0,1.0
2009-04-02,14.69,15.63,13.06,13.24,751000,8.55264933232881,9.09992573616742,7.60364875971507,7.70844636896076,1289914.92242042,0.0,1.0
2009-04-03,14.21,14.65,13.75,14.65,392300,8.27318904100698,8.52936097471866,8.00537292849021,8.52936097471866,673813.081312292,0.0,1.0
2009-04-06,14.41,14.54,12.95,13.53,281200,8.38963082905774,8.46531799129074,7.53960577628714,7.87728696163437,482988.117422933,0.0,1.0
2009-04-07,14.26,14.85,14.04,14.6,255200,8.30229948801967,8.64580276276943,8.17421352116382,8.50025052770597,438330.610122093,0.0,1.0
2009-04-08,14.8,14.85,14.2,14.55,272800,8.61669231575674,8.64580276276943,8.26736695160444,8.47114008069328,468560.307371892,0.0,1.0
2009-04-09,16.84,17.27,15.13,15.29,534700,9.80439855387456,10.0547483981837,8.8088212660405,8.90197469648111,918398.813606125,0.0,1.0
2009-04-13,17.71,18.32,15.94,16.54,481900,10.3109203318954,10.6660677854502,9.28041050764611,9.62973587179841,827709.721856726,0.0,1.0
2009-04-14,17.19,18.8,16.54,17.38,356400,10.0081716829634,10.9455280767721,9.62973587179841,10.1187913816116,612151.36930844,0.0,1.0
2009-04-15,16.75,17.47,16.1511,16.9,439700,9.75199974925171,10.1711901862345,9.40331481493369,9.83933109028979,755227.152314594,0.0,1.0
2009-04-16,17.47,17.65,16.8,17.07,584900,10.1711901862345,10.2759877954802,9.7811101962644,9.93830661013294,1004622.15462544,0.0,1.0
2009-04-17,18.64,19.61,17.51,17.67,477600,10.8523746463315,11.4171173183777,10.1944785438446,10.2876319742852,820324.057187738,0.0,1.0
2009-04-20,18.04,19.0,17.88,17.99,350600,10.5030492821792,11.0619698648228,10.4098958517385,10.4739388351665,602189.309987481,0.0,1.0
2009-04-21,19.13,19.3,17.75,17.82,356100,11.1376570270558,11.236632546899,10.3342086895055,10.3749633153233,611636.090378048,0.0,1.0
2009-04-22,22.32,22.6,18.49,18.72,747000,12.9949035464656,13.1579220497366,10.7650433052934,10.8989513615518,1283044.53668183,0.0,1.0
2009-04-23,22.59,24.24,21.45,22.07,513000,13.1520999603341,14.1127447117529,12.4883817684447,12.8493513114021,881126.97097427,0.0,1.0
2009-04-24,25.38,25.5894,22.35,22.48,837100,14.7764629036423,14.8983774557314,13.0123698146732,13.0880569769062,1437799.97544359,0.0,1.0
2009-04-27,26.14,26.69,24.08,24.59,914900,15.2189416982352,15.5391566153748,14.0195912813123,14.3165178408418,1571428.97805918,0.0,1.0
2009-04-28,28.4,30.74,27.5,28.26,2137800,16.5347339032089,17.8971028234028,16.0107458569804,16.4532246515733,3671877.65798985,0.0,1.0
2009-04-29,30.09,31.5,28.5,28.73,1112100,17.5186670122379,18.3395816179958,16.5929547972343,16.7268628534926,1910138.9949717,0.0,1.0
2009-04-30,32.04,34.71,30.1,30.1,1284000,18.6539744457328,20.2084723162106,17.5244891016404,17.5244891016404,2205393.82208765,0.0,1.0
2009-05-01,33.61,34.02,31.5,31.5,732800,19.5680424819313,19.8067481474354,18.3395816179958,18.3395816179958,1258654.66730984,0.0,1.0
2009-05-04,34.41,34.41,32.57,33.64,946000,20.0338096341344,20.0338096341344,18.9625451840674,19.585508750139,1624846.22717672,0.0,1.0
2009-05-05,33.84,34.3,32.76,33.55,620500,19.7019505381897,19.9697666507065,19.0731648827156,19.5331099455161,1065768.5876989,0.0,1.0
2009-05-06,32.25,34.29,30.87,33.68,702800,18.7762383231861,19.963944561304,17.9727899856358,19.6087971077491,1207126.77427041,0.0,1.0
2009-05-07,30.01,33.43,29.68,32.01,766800,17.4720902970175,19.4632448726857,17.2799613467338,18.6365081775252,1317052.94608786,0.0,1.0
2009-05-08,29.72,31.31,28.08,31.3,887600,17.3032497043439,18.2289619193475,16.3484270423276,18.223139829945,1524538.5953933,0.0,1.0
2009-05-11,28.72,30.0,28.5,29.88,583200,16.7210407640901,17.466268207615,16.5929547972343,17.3964031347845,1001702.24068654,0.0,1.0
2009-05-12,26.37,29.05,25.98,28.73,777900,15.3528497544936,16.9131697143739,15.1257882677946,16.7268628534926,1336118.26651244,0.0,1.0
2009-05-13,26.72,27.5384,24.63,26.0,1061000,15.5566228835824,16.0331026802862,14.3398061984519,15.1374324465997,1822369.81716121,0.0,1.0
2009-05-14,26.77,27.87,25.5,26.8,805900,15.5857333305951,16.2261631648743,14.8463279764728,15.6031995988027,1384210.96668258,0.0,1.0
2009-05-15,25.62,28.76,24.93,26.2,467500,14.9161930493032,16.7443291217003,14.5144688805281,15.2538742346504,802976.3331978,0.0,1.0
2009-05-18,27.82,28.46,25.7,26.14,421400,16.1970527178616,16.5696664396241,14.9627697645235,15.2189416982352,723795.137560543,0.0,1.0
2009-05-19,28.4,29.19,26.19,27.61,544900,16.5347339032089,16.9946789660094,15.2480521452479,16.0747888404083,935918.29723953,0.0,1.0
2009-05-20,28.49,30.63,28.02,28.89,459800,16.5871327078317,17.8330598399749,16.3134945059124,16.8200162839333,789750.840651013,0.0,1.0
2009-05-21,26.94,28.22,25.77,27.52,469600,15.6847088504383,16.4299362939632,15.0035243903413,16.0223900357855,806583.285710558,0.0,1.0
2009-05-22,26.15,27.74,25.77,27.15,283700,15.2247637876377,16.1504760026413,15.0035243903413,15.8069727278916,487282.108509554,0.0,1.0
2009-05-26,28.5,29.07,25.79,25.79,422100,16.5929547972343,16.9248138931789,15.0151685691464,15.0151685691464,724997.455064792,0.0,1.0
2009-05-27,27.3,29.1,26.92,28.73,328100,15.8943040689297,16.9422801613866,15.6730646716332,16.7268628534926,563543.390207909,0.0,1.0
2009-05-28,27.39,28.22,26.16,27.94,313400,15.9467028735525,16.4299362939632,15.2305858770403,16.2669177906921,538294.722618589,0.0,1.0
2009-05-29,27.73,28.83,26.98,27.46,280900,16.1446539132388,16.785083747518,15.7079972080484,15.9874574993703,482472.838492539,0.0,1.0
2009-06-01,29.96,30.15,28.02,28.61,338900,17.4429798500049,17.5535995486531,16.3134945059124,16.6569977806622,582093.431702104,0.0,1.0
2009-06-02,28.62,29.76,28.03,29.65,311000,16.6628198700647,17.3265380619541,16.319316595315,17.2624950785262,534172.491175435,0.0,1.0
2009-06-03,28.82,29.58,28.0,28.28,193800,16.7792616581155,17.2217404527084,16.3018503271073,16.4648688303784,332870.189034724,0.0,1.0
2009-06-04,29.21,29.21,27.75,29.2,212500,17.0063231448145,17.0063231448145,16.1562980920439,17.0005010554119,364989.242362636,0.0,1.0
2009-06-05,30.03,30.46,28.55,29.53,318400,17.4837344758226,17.7340843201318,16.6220652442469,17.1926300056957,546882.704791828,0.0,1.0
2009-06-08,29.66,30.37,28.34,29.91,294300,17.2683171679287,17.6816855155089,16.4998013667936,17.4138694029922,505488.630716818,0.0,1.0
2009-06-09,32.74,33.55,29.955,30.09,629300,19.0615207039105,19.5331099455161,17.4400688053036,17.5186670122379,1080883.4363238,0.0,1.0
2009-06-10,32.89,33.9999,31.87,33.33,498200,19.1488520449486,19.7950457477363,18.5549989258897,19.4050239786603,855706.543741483,0.0,1.0
2009-06-11,30.95,33.45,30.32,32.9,489600,18.0193667008561,19.4748890514907,17.6525750684962,19.1546741343511,840935.214403516,0.0,1.0
2009-06-12,31.04,32.07,30.07,30.46,566300,18.071765505479,18.6714407139404,17.5070228334328,17.7340843201318,972674.860940992,0.0,1.0
2009-06-15,29.88,30.85,29.17,30.66,537600,17.3964031347845,17.9611458068308,16.9830347872043,17.8505261081825,923379.843266606,0.0,1.0
2009-06-16,29.98,30.92,29.25,30.34,350000,17.4546240288099,18.0019004326485,17.0296115024246,17.6642192473013,601158.752126696,0.0,1.0
2009-06-17,28.77,30.26,28.33,30.1,300900,16.7501512111028,17.617642532081,16.4939792773911,17.5244891016404,516824.767185492,0.0,1.0
2009-06-18,29.4,30.04,28.08,29.16,147700,17.1169428434627,17.4895565652252,16.3484270423276,16.9772126978018,253688.993397465,0.0,1.0
2009-06-19,30.06,30.48,29.48,30.08,266700,17.5012007440302,17.7457284989368,17.163519558683,17.5128449228353,458082.969120542,0.0,1.0
2009-06-22,29.1,30.24,28.65,29.81,301100,16.9422801613866,17.6059983532759,16.6802861382723,17.3556485089668,517168.286472421,0.0,1.0
2009-06-23,26.82,29.78,26.7,29.11,431900,15.6148437776078,17.3381822407592,15.5449787047774,16.9481022507891,741829.900124342,0.0,1.0
2009-06-24,27.12,27.91,26.34,26.61,399500,15.789506459684,16.2494515224845,15.335383486286,15.4925799001545,686179.775641755,0.0,1.0
2009-06-25,28.81,28.81,26.99,27.11,236900,16.7734395687129,16.7734395687129,15.713819297451,15.7836843702814,406898.595368041,0.0,1.0
2009-06-26,29.76,30.05,28.04,28.42,330900,17.3265380619541,17.4953786546277,16.3251386847175,16.546378082014,568352.660224923,0.0,1.0
2009-06-29,30.42,31.68,29.15,29.34,336200,17.7107959625216,18.4443792272414,16.9713906083992,17.0820103070475,577455.921328557,0.0,1.0
2009-06-30,31.19,32.13,30.5,30.5,293400,18.1590968465171,18.7063732503557,17.7573726777419,17.7573726777419,503942.793925634,0.0,1.0
2009-07-01,32.37,33.0,31.44,31.44,312200,18.8461033960166,19.2128950283765,18.3046490815805,18.3046490815805,536233.606897012,0.0,1.0
2009-07-02,30.13,32.0,29.82,32.0,191100,17.541955369848,18.6306860881227,17.3614705983693,18.6306860881227,328232.678661175,0.0,1.0
2009-07-06,29.05,30.9,28.52,29.35,303700,16.9131697143739,17.9902562538435,16.6045989760393,17.08783239645,521634.037202505,0.0,1.0
2009-07-07,28.55,29.39,28.33,29.39,341500,16.6220652442469,17.1111207540602,16.4939792773911,17.1111207540602,586559.182432191,0.0,1.0
2009-07-08,27.78,29.39,27.3,29.06,453000,16.1737643602515,17.1111207540602,15.8943040689297,16.9189918037764,778071.184895408,0.0,1.0
2009-07-09,31.8,31.98,28.13,28.17,1072900,18.5142443000719,18.6190419093176,16.3775374893403,16.4008258469505,1842809.21473352,0.0,1.0
2009-07-10,31.87,32.94,31.22,31.92,694500,18.5549989258897,19.1779624919613,18.1765631147247,18.5841093729024,1192870.72386283,0.0,1.0
2009-07-13,30.69,31.97,30.47,31.39,744300,17.8679923763902,18.6132198199151,17.7399064095343,18.2755386345678,1278407.02630828,0.0,1.0
2009-07-14,31.63,31.99,29.95,30.38,608800,18.4152687802288,18.6248639987201,17.4371577606023,17.6875076049115,1045672.70941352,0.0,1.0
2009-07-15,32.12,32.93,31.34,32.3,484600,18.7005511609531,19.1721404025587,18.2464281875551,18.8053487701988,832347.232230277,0.0,1.0
2009-07-16,30.91,33.06,30.21,32.17,615100,17.996078343246,19.2478275647917,17.5885320850683,18.7296616079658,1056493.5669518,0.0,1.0
2009-07-17,30.02,31.05,29.59,30.54,773500,17.4779123864201,18.0775875948815,17.2275625421109,17.7806610353521,1328560.84219999,0.0,1.0
2009-07-20,29.95,30.74,29.556,30.22,272600,17.4371577606023,17.8971028234028,17.2077674381423,17.5943541744708,468216.788084963,0.0,1.0
2009-07-21,29.49,30.33,28.61,29.84,440000,17.1693416480855,17.6583971578988,16.6569977806622,17.3731147771744,755742.43124499,0.0,1.0
2009-07-22,29.06,30.81,28.8118,29.35,240300,16.9189918037764,17.9378574492206,16.7744875448054,17.08783239645,412738.423245842,0.0,1.0
2009-07-23,30.69,31.27,28.51,29.15,541100,17.8679923763902,18.2056735617374,16.5987768866368,16.9713906083992,929391.430787868,0.0,1.0
2009-07-24,30.83,31.0,29.59,30.54,222400,17.9495016280257,18.0484771478688,17.2275625421109,17.7806610353521,381993.447065648,0.0,1.0
2009-07-27,31.09,31.14,29.69,30.8,561600,18.1008759524917,18.1299863995044,17.2857834361363,17.9320353598181,964602.157698147,0.0,1.0
2009-07-28,26.93,32.49,26.37,31.75,1791500,15.6788867610357,18.9159684688471,15.3528497544936,18.4851338530592,3077074.01267136,0.0,1.0
2009-07-29,25.59,26.8,25.5,26.45,608000,14.8987267810956,15.6031995988027,14.8463279764728,15.3994264697139,1044298.6322658,0.0,1.0
2009-07-30,25.57,27.23,25.43,26.22,489100,14.8870826022905,15.8535494431119,14.805573350655,15.2655184134555,840076.416186191,0.0,1.0
2009-07-31,24.71,25.66,24.58,25.6,500400,14.3863829136722,14.9394814069134,14.3106957514392,14.9045488704981,859485.25589771,0.0,1.0
2009-08-03,25.52,25.6694,24.69,24.99,414400,14.8579721552778,14.9449541709518,14.3747387348672,14.5494014169433,711771.962518008,0.0,1.0
2009-08-04,26.07,26.18,24.75,25.23,366000,15.1781870724174,15.2422300558454,14.4096712712824,14.6891315626042,628640.29508106,0.0,1.0
2009-08-05,25.53,26.2399,25.32,26.02,278600,14.8637942446804,15.2771043713666,14.7415303672271,15.1490766254047,478522.366692848,0.0,1.0
2009-08-06,23.4,25.53,23.2,25.28,552300,13.6236892019397,14.8637942446804,13.5072474138889,14.7182420096169,948628.510855925,0.0,1.0
2009-08-07,23.66,24.3,23.42,23.93,377600,13.7750635264057,14.1476772481682,13.6353333807448,13.9322599402742,648564.413722971,0.0,1.0
2009-08-10,22.74,23.65,22.56,23.65,409700,13.2394313013722,13.7692414370032,13.1346336921265,13.7692414370032,703699.259275161,0.0,1.0
2009-08-11,22.83,23.0,22.29,22.77,221900,13.291830105995,13.3908056258382,12.977437278258,13.2568975695798,381134.648848325,0.0,1.0
2009-08-12,22.19,22.99,22.16,22.8,245600,12.9192163842326,13.3849835364356,12.901750116025,13.2743638377874,421841.684349474,0.0,1.0
2009-08-13,23.83,23.9,21.8,22.46,413900,13.8740390462489,13.9147936720666,12.6921548975336,13.0764127981011,710913.16430068,0.0,1.0
2009-08-14,23.85,24.17,23.14,24.05,353500,13.8856832250539,14.0719900859352,13.4723148774737,14.0021250131047,607170.339647963,0.0,1.0
2009-08-17,22.05,22.98,21.64,22.91,258900,12.837707132597,13.3791614470331,12.599001467093,13.3384068212153,444685.71693029,0.0,1.0
2009-08-18,22.92,23.38,22.08,22.27,334400,13.3442289106179,13.6120450231346,12.8551734008046,12.9657930994529,574364.247746189,0.0,1.0
2009-08-19,22.7,23.2676,22.19,22.46,251400,13.216142943762,13.5466047382501,12.9192163842326,13.0764127981011,431803.743670432,0.0,1.0
2009-08-20,23.55,23.67,22.41,22.49,231800,13.7110205429778,13.7808856158082,13.0473023510884,13.0938790663087,398138.853551336,0.0,1.0
2009-08-21,24.84,25.03,23.85,23.89,542600,14.4620700759052,14.5726897745535,13.8856832250539,13.9089715826641,931967.825439843,0.0,1.0
2009-08-24,23.63,25.24,23.21,24.69,333500,13.7575972581981,14.6949536520068,13.5130695032915,14.3747387348672,572818.410955007,0.0,1.0
2009-08-25,23.04,24.16,22.95,23.9,361700,13.4140939834483,14.0661679965326,13.3616951788255,13.9147936720666,621254.630412074,0.0,1.0
2009-08-26,23.16,23.44,22.92,23.01,198600,13.4839590562788,13.6469775595499,13.3442289106179,13.3966277152407,341114.651921033,0.0,1.0
2009-08-27,22.78,23.73,22.1,23.73,300400,13.2627196589823,13.8158181522235,12.8668175796097,13.8158181522235,515965.96896817,0.0,1.0
2009-08-28,21.91,23.12,21.76,22.88,387100,12.7561978809615,13.4606706986686,12.6688665399234,13.3209405530077,664881.579852124,0.0,1.0
2009-08-31,21.08,21.79,20.98,21.79,346500,12.2729644605508,12.686332808131,12.2147435665254,12.686332808131,595147.164605428,0.0,1.0
2009-09-01,20.69,21.77,20.41,20.85,369100,12.0459029738518,12.674688629326,11.8828844705807,12.1390564042924,633964.844028467,0.0,1.0
2009-09-02,20.66,21.0,20.25,20.52,263600,12.0284367056442,12.2263877453305,11.7897310401401,11.9469274540087,452758.420173134,0.0,1.0
2009-09-03,21.31,21.56,20.76,20.76,401600,12.4068725168092,12.5524247518726,12.0866575996696,12.0866575996696,689786.728154516,0.0,1.0
2009-09-04,22.57,22.6,21.07,21.29,388500,13.140455781529,13.1579220497366,12.2671423711483,12.3952283380041,667286.214860632,0.0,1.0
2009-09-08,24.25,24.28,22.56,22.56,545700,14.1185668011555,14.1360330693631,13.1346336921265,13.1346336921265,937292.374387247,0.0,1.0
2009-09-09,24.84,25.06,23.38,24.39,509900,14.4620700759052,14.5901560427611,13.6120450231346,14.200076052791,875802.422026864,0.0,1.0
2009-09-10,24.95,24.99,24.23,24.92,298500,14.5261130593331,14.5494014169433,14.1069226223504,14.5086467911255,512702.53574234,0.0,1.0
2009-09-11,25.08,25.8,24.74,24.94,413200,14.6018002215661,15.0209906585489,14.4038491818798,14.5202909699306,709710.846796432,0.0,1.0
2009-09-14,25.4,25.5799,24.41,24.7,167900,14.7881070824474,14.892846470799,14.2117202315961,14.3805608242697,288384.441377348,0.0,1.0
2009-09-15,27.35,27.84,26.17,26.17,608400,15.9234145159423,16.2086968966667,15.2364079664428,15.2364079664428,1044985.67083966,0.0,1.0
2009-09-16,28.45,28.87,27.15,27.58,581200,16.5638443502216,16.8083721051282,15.8069727278916,16.0573225722007,998267.047817241,0.0,1.0
2009-09-17,28.61,29.175,28.16,28.4,529000,16.6569977806622,16.9859458319056,16.395003757548,16.5347339032089,908608.513928632,0.0,1.0
2009-09-18,29.13,29.76,28.385,28.81,407600,16.9597464295942,17.3265380619541,16.5260007691051,16.7734395687129,700092.306762401,0.0,1.0
2009-09-21,29.35,29.45,28.33,28.52,266900,17.08783239645,17.1460532904754,16.4939792773911,16.6045989760393,458426.488407471,0.0,1.0
2009-09-22,28.59,30.51,28.41,29.75,469400,16.6453536018571,17.7631947671445,16.5405559926114,17.3207159725515,806239.76642363,0.0,1.0
2009-09-23,26.79,28.69,26.68,28.44,365600,15.5973775094002,16.7035744958825,15.5333345259723,16.558022260819,627953.256507199,0.0,1.0
2009-09-24,26.4,26.77,25.42,26.51,258500,15.3703160227012,15.5857333305951,14.7997512612524,15.4343590061291,443998.67835643,0.0,1.0
2009-09-25,25.98,26.54,25.58,26.18,149500,15.1257882677946,15.4518252743367,14.8929046916931,15.2422300558454,256780.666979831,0.0,1.0
2009-09-28,26.38,26.69,25.8,26.14,160000,15.3586718438961,15.5391566153748,15.0209906585489,15.2189416982352,274815.429543632,0.0,1.0
2009-09-29,25.77,26.433,25.58,26.14,149300,15.0035243903413,15.3895289177296,14.8929046916931,15.2189416982352,256437.147692901,0.0,1.0
2009-09-30,24.75,25.33,23.99,25.27,452200,14.4096712712824,14.7473524566296,13.9671924766895,14.7124199202144,776697.107747689,0.0,1.0
2009-10-01,23.44,25.05,23.27,24.48,288700,13.6469775595499,14.5843339533585,13.5480020397067,14.2524748574138,495870.090682789,0.0,1.0
2009-10-02,23.45,23.92,22.51,23.12,345200,13.6527996489524,13.9264378508717,13.1055232451138,13.4606706986686,592914.289240386,0.0,1.0
2009-10-05,24.07,24.445,23.6,23.68,275700,14.0137691919098,14.232097544505,13.7401309899905,13.7867077052108,473541.33703237,0.0,1.0
2009-10-06,25.05,25.3,24.02,24.02,318400,14.5843339533585,14.729886188422,13.9846587448971,13.9846587448971,546882.704791829,0.0,1.0
2009-10-07,24.69,25.34,24.56,24.78,164800,14.3747387348672,14.7531745460321,14.2990515726342,14.42713753949,283059.89242994,0.0,1.0
2009-10-08,25.3,25.92,25.02,25.06,201700,14.729886188422,15.0908557313794,14.5668676851509,14.5901560427611,346439.200868441,0.0,1.0
2009-10-09,24.66,25.57,24.29,25.57,247600,14.3572724666595,14.8870826022905,14.1418551587656,14.8870826022905,425276.877218771,0.0,1.0
2009-10-12,25.25,25.76,24.49,24.49,139800,14.7007757414093,14.9977023009388,14.2582969468164,14.2582969468164,240119.981563748,0.0,1.0
2009-10-13,24.83,25.24,24.37,25.13,109700,14.4562479865027,14.6949536520068,14.1884318739859,14.6309106685788,188420.328880852,0.0,1.0
2009-10-14,25.56,25.86,25.25,25.25,237800,14.881260512888,15.0559231949641,14.7007757414093,14.7007757414093,408444.432159223,0.0,1.0
2009-10-15,25.4,25.48,24.94,25.45,116200,14.7881070824474,14.8346837976677,14.5202909699306,14.8172175294601,199584.705706062,0.0,1.0
2009-10-16,25.25,25.7,24.9,25.14,238300,14.7007757414093,14.9627697645235,14.4970026123205,14.6367327579814,409303.230376547,0.0,1.0
2009-10-19,24.97,25.34,24.48,25.32,257600,14.5377572381382,14.7531745460321,14.2524748574138,14.7415303672271,442452.841565248,0.0,1.0
2009-10-20,23.25,24.97,23.19,24.97,339500,13.5363578609016,14.5377572381382,13.5014253244864,14.5377572381382,583123.989562895,0.0,1.0
2009-10-21,22.06,23.89,22.0,23.02,410800,12.8435292219996,13.9089715826641,12.8085966855843,13.4024498046432,705588.615353273,0.0,1.0
2009-10-22,22.29,22.65,21.31,22.01,493900,12.977437278258,13.1870324967493,12.4068725168092,12.8144187749869,848320.879072496,0.0,1.0
2009-10-23,21.73,23.22,21.71,22.52,340700,12.6514002717158,13.518891592694,12.6397560929107,13.1113453345163,585185.105284471,0.0,1.0
2009-10-26,21.61,22.68,21.55,21.85,920700,12.5815351988853,13.2044987649569,12.5466026624701,12.7212653445463,1581391.03738014,0.0,1.0
2009-10-27,22.61,24.22,21.0,21.94,1162300,13.1637441391392,14.1011005329478,12.2263877453305,12.7736641491691,1996362.33599102,0.0,1.0
2009-10-28,21.06,22.56,20.62,22.5,560600,12.2613202817457,13.1346336921265,12.005148348034,13.0997011557113,962884.561263503,0.0,1.0
2009-10-29,22.21,22.22,21.0401,21.48,369300,12.9308605630376,12.9366826524402,12.2497343238347,12.5058480366523,634308.363315398,0.0,1.0
2009-10-30,21.16,22.04,21.08,22.04,410700,12.3195411757711,12.8318850431945,12.2729644605508,12.8318850431945,705416.855709811,0.0,1.0
2009-11-02,20.76,21.71,20.06,21.21,477400,12.0866575996696,12.6397560929107,11.6791113414919,12.3486516227838,819980.537900811,0.0,1.0
2009-11-03,21.74,21.83,20.2,20.4,462500,12.6572223611183,12.7096211657412,11.7606205931274,11.8770623811782,794388.351024564,0.0,1.0
2009-11-04,21.28,22.52,21.21,22.09,386200,12.3894062486016,13.1113453345163,12.3486516227838,12.8609954902072,663335.74306094,0.0,1.0
2009-11-05,22.25,22.31,21.32,21.68,274000,12.9541489206478,12.989081457063,12.4126946062117,12.6222898247031,470621.42309347,0.0,1.0
2009-11-06,22.23,22.94,21.9,22.25,342500,12.9425047418427,13.3558730894229,12.750375791559,12.9541489206478,588276.778866838,0.0,1.0
2009-11-09,23.56,23.68,22.49,22.68,333800,13.7168426323803,13.7867077052108,13.0938790663087,13.2044987649569,573333.689885403,0.0,1.0
2009-11-10,22.64,23.83,22.3,23.41,285200,13.1812104073468,13.8740390462489,12.9832593676605,13.6295112913422,489858.503161524,0.0,1.0
2009-11-11,23.29,23.43,22.63,23.02,303000,13.5596462185118,13.6411554701473,13.1753883179443,13.4024498046432,520431.719698252,0.0,1.0
2009-11-12,23.19,23.9,22.97,23.28,336700,13.5014253244864,13.9147936720666,13.3733393576306,13.5538241291092,578314.71954588,0.0,1.0
2009-11-13,23.55,23.95,23.04,23.33,438900,13.7110205429778,13.9439041190793,13.4140939834483,13.5829345761219,753853.075166874,0.0,1.0
2009-11-16,24.18,24.39,23.32,23.95,296100,14.0778121753377,14.200076052791,13.5771124867194,13.9439041190793,508580.304299184,0.0,1.0
2009-11-17,23.67,24.12,23.25,24.06,184400,13.7808856158082,14.0428796389225,13.5363578609016,14.0079471025072,316724.782549037,0.0,1.0
2009-11-18,23.72,24.29,23.4,23.61,147800,13.8099960628209,14.1418551587656,13.6236892019397,13.745953079393,253860.753040931,0.0,1.0
2009-11-19,21.99,23.48,21.66,23.48,370800,12.8027745961818,13.67026591716,12.610645645898,13.67026591716,636884.757967367,0.0,1.0
2009-11-20,21.78,22.11,21.51,21.79,172200,12.6805107187285,12.8726396690123,12.52331430486,12.686332808131,295770.106046334,0.0,1.0
2009-11-23,22.06,22.7,21.89,22.08,113400,12.8435292219996,13.216142943762,12.7445537021564,12.8551734008046,194775.435689049,0.0,1.0
2009-11-24,22.74,23.09,21.94,21.95,277900,13.2394313013722,13.443204430461,12.7736641491691,12.7794862385716,477320.049188595,0.0,1.0
2009-11-25,22.24,22.95,22.1,22.81,167300,12.9483268312453,13.3616951788255,12.8668175796097,13.2801859271899,287353.883516559,0.0,1.0
2009-11-27,21.63,22.04,21.25,21.3,80900,12.5931793776904,12.8318850431945,12.371939980394,12.4010504274067,138953.551562999,0.0,1.0
2009-11-30,21.31,21.73,21.0,21.6,210900,12.4068725168092,12.6514002717158,12.2263877453305,12.5757131094828,362241.0880672,0.0,1.0
2009-12-01,20.99,21.72,20.85,21.42,291800,12.220565655928,12.6455781823133,12.1390564042924,12.4709155002371,501194.639630197,0.0,1.0
2009-12-02,21.29,21.82,20.99,20.99,141000,12.3952283380041,12.7037990763386,12.220565655928,12.220565655928,242181.097285326,0.0,1.0
2009-12-03,20.13,21.61,19.97,21.51,235400,11.7198659673097,12.5815351988853,11.6267125368691,12.52331430486,404322.200716067,0.0,1.0
2009-12-04,21.01,21.58,20.49,20.49,216500,12.232209834733,12.5640689306777,11.929461185801,11.929461185801,371859.628101228,0.0,1.0
2009-12-07,21.19,21.57,20.9,21.11,229500,12.3370074439787,12.5582468412752,12.1681668513051,12.2904307287584,394188.381751648,0.0,1.0
2009-12-08,21.3,21.74,20.66,20.86,182100,12.4010504274067,12.6572223611183,12.0284367056442,12.144878493695,312774.310749345,0.0,1.0
2009-12-09,22.14,22.26,21.05,21.27,229700,12.8901059372199,12.9599710100503,12.2554981923432,12.383584159199,394531.901038576,0.0,1.0
2009-12-10,22.21,22.74,22.11,22.24,182900,12.9308605630376,13.2394313013722,12.8726396690123,12.9483268312453,314148.387897065,0.0,1.0
2009-12-11,21.88,22.39,21.71,22.34,99500,12.7387316127539,13.0356581722833,12.6397560929107,13.0065477252706,170900.845247446,0.0,1.0
2009-12-14,22.12,22.13,21.75,22.04,244500,12.8784617584148,12.8842838478173,12.6630444505209,12.8318850431945,419952.328271363,0.0,1.0
2009-12-15,21.55,22.44,21.39,21.91,208900,12.5466026624701,13.064768619296,12.4534492320295,12.7561978809615,358805.895197905,0.0,1.0
2009-12-16,21.98,22.38,21.46,21.86,160500,12.7969525067793,13.0298360828808,12.4942038578473,12.7270874339488,275674.227760955,0.0,1.0
2009-12-17,21.69,22.08,21.5,21.68,156400,12.6281119141057,12.8551734008046,12.5174922154574,12.6222898247031,268632.082378899,0.0,1.0
2009-12-18,22.98,23.0,21.91,22.12,518500,13.3791614470331,13.3908056258382,12.7561978809615,12.8784617584148,890573.751364832,0.0,1.0
2009-12-21,23.81,23.93,22.98,23.16,145100,13.8623948674438,13.9322599402742,13.3791614470331,13.4839590562788,249223.242667381,0.0,1.0
2009-12-22,24.51,24.81,23.66,23.72,237300,14.2699411256215,14.4446038076976,13.7750635264057,13.8099960628209,407585.633941898,0.0,1.0
2009-12-23,25.53,25.64,24.51,24.51,181400,14.8637942446804,14.9278372281083,14.2699411256215,14.2699411256215,311571.993245092,0.0,1.0
2009-12-24,26.21,26.38,25.47,25.72,75500,15.259696324053,15.3586718438961,14.8288617082651,14.9744139433286,129678.530815901,0.0,1.0
2009-12-28,25.86,26.44,25.45,26.22,206700,15.0559231949641,15.3936043803114,14.8172175294601,15.2655184134555,355027.18304168,0.0,1.0
2009-12-29,25.83,26.33,25.42,25.84,160300,15.0384569267565,15.3295613968834,14.7997512612524,15.0442790161591,275330.708474027,0.0,1.0
2009-12-30,24.98,25.8,24.83,25.61,175500,14.5435793275408,15.0209906585489,14.4562479865027,14.9103709599007,301438.17428067,0.0,1.0
2009-12-31,24.29,25.05,24.29,24.9,75300,14.1418551587656,14.5843339533585,14.1418551587656,14.4970026123205,129335.011528972,0.0,1.0
2010-01-04,24.62,24.765,24.12,24.765,152400,14.3339841090494,14.4184044053862,14.0428796389225,14.4184044053862,261761.696640309,0.0,1.0
2010-01-05,24.12,24.64,23.65,24.64,277600,14.0428796389225,14.3456282878545,13.7692414370032,14.3456282878545,476804.7702582,0.0,1.0
2010-01-06,23.2,24.12,23.08,23.93,259800,13.5072474138889,14.0428796389225,13.4373823410585,13.9322599402742,446231.553721474,0.0,1.0
2010-01-07,23.15,23.36,22.66,23.24,272200,13.4781369668762,13.6004008443296,13.1928545861519,13.5305357714991,467529.749511105,0.0,1.0
2010-01-08,22.69,23.13,22.61,23.08,103900,13.2103208543595,13.4664927880712,13.1637441391392,13.4373823410585,178458.269559896,0.0,1.0
2010-01-11,22.9,23.24,22.7,22.8,229800,13.3325847318128,13.5305357714991,13.216142943762,13.2743638377874,394703.660682041,0.0,1.0
2010-01-12,22.51,23.25,22.45,22.72,110900,13.1055232451138,13.5363578609016,13.0705907086986,13.2277871225671,190481.44460243,0.0,1.0
2010-01-13,22.38,22.61,22.13,22.61,138900,13.0298360828808,13.1637441391392,12.8842838478173,13.1637441391392,238574.144772565,0.0,1.0
2010-01-14,23.7,23.96,22.22,22.46,388900,13.7983518840159,13.9497262084819,12.9366826524402,13.0764127981011,667973.253434488,0.0,1.0
2010-01-15,23.11,23.82,23.0,23.82,163800,13.4548486092661,13.8682169568463,13.3908056258382,13.8682169568463,281342.295995293,0.0,1.0
2010-01-19,23.77,23.9,23.11,23.19,196300,13.8391065098336,13.9147936720666,13.4548486092661,13.5014253244864,337164.180121344,0.0,1.0
2010-01-20,24.42,24.56,23.42,23.42,347700,14.2175423209986,14.2990515726342,13.6353333807448,13.6353333807448,597208.280327006,0.0,1.0
2010-01-21,24.51,24.86,24.3,24.35,279400,14.2699411256215,14.4737142547103,14.1476772481682,14.1767876951808,479896.443840566,0.0,1.0
2010-01-22,24.33,24.75,24.22,24.25,242300,14.1651435163758,14.4096712712824,14.1011005329478,14.1185668011555,416173.616115137,0.0,1.0
2010-01-25,24.21,24.57,23.83,24.47,205100,14.0952784435453,14.3048736620367,13.8740390462489,14.2466527680113,352279.028746243,0.0,1.0
2010-01-26,23.27,24.01,23.24,23.98,110800,13.5480020397067,13.9788366554945,13.5305357714991,13.9613703872869,190309.684958965,0.0,1.0
2010-01-27,23.13,23.37,22.81,23.1,155800,13.4664927880712,13.6062229337321,13.2801859271899,13.4490265198636,267601.524518111,0.0,1.0
2010-01-28,22.54,23.33,22.43,23.25,117200,13.1229895133214,13.5829345761219,13.0589465298935,13.5363578609016,201302.30214071,0.0,1.0
2010-01-29,22.74,23.229,22.61,22.61,141100,13.2394313013722,13.5241314731563,13.1637441391392,13.1637441391392,242352.85692879,0.0,1.0
2010-02-01,23.91,24.0,22.83,22.85,176400,13.9206157614692,13.973014566092,13.291830105995,13.3034742848001,302984.011071853,0.0,1.0
2010-02-02,24.01,24.36,23.74,23.91,130400,13.9788366554945,14.1826097845834,13.821640241626,13.9206157614692,223974.575078061,0.0,1.0
2010-02-03,24.4,24.522,23.9,23.9,112100,14.2058981421935,14.2769276329045,13.9147936720666,13.9147936720666,192542.560324008,0.0,1.0
2010-02-04,23.9,24.42,23.8,24.03,179400,13.9147936720666,14.2175423209986,13.8565727780412,13.9904808342996,308136.800375798,0.0,1.0
2010-02-05,23.9,24.02,23.62,23.91,268000,13.9147936720666,13.9846587448971,13.7517751687955,13.9206157614692,460315.844485584,0.0,1.0
2010-02-08,24.02,24.98,23.87,23.87,331700,13.9846587448971,14.5435793275408,13.897327403859,13.897327403859,569726.737372641,0.0,1.0
2010-02-09,25.35,25.43,24.32,24.37,271300,14.7589966354347,14.805573350655,14.1593214269732,14.1884318739859,465983.91271992,0.0,1.0
2010-02-10,26.99,27.08,24.83,25.27,419000,15.713819297451,15.7662181020738,14.4562479865027,14.7124199202144,719672.906117385,0.0,1.0
2010-02-11,28.6,28.78,26.62,26.62,473400,16.6511756912596,16.7559733005053,15.498401989557,15.498401989557,813110.152162223,0.0,1.0
2010-02-12,27.8,28.64,27.67,28.24,314800,16.1854085390566,16.6744640488698,16.1097213768236,16.4415804727683,540699.357627095,0.0,1.0
2010-02-16,28.88,29.1699,28.23,28.33,216600,16.8141941945307,16.9829765663103,16.4357583833657,16.4939792773911,372031.387744692,0.0,1.0
2010-02-17,28.23,29.78,28.12,29.13,237400,16.4357583833657,17.3381822407592,16.3717153999378,16.9597464295942,407757.393585364,0.0,1.0
2010-02-18,28.12,28.35,27.86,28.06,174300,16.3717153999378,16.5056234561962,16.2203410754718,16.3367828635226,299377.058559094,0.0,1.0
2010-02-19,28.08,28.22,27.65,28.08,160200,16.3484270423276,16.4299362939632,16.0980771980185,16.3484270423276,275158.948830562,0.0,1.0
2010-02-22,28.21,28.47,27.91,28.3,175900,16.4241142045606,16.5754885290266,16.2494515224845,16.4765130091835,302125.212854531,0.0,1.0
2010-02-23,28.46,28.74,28.04,28.04,171400,16.5696664396241,16.7326849428952,16.3251386847175,16.3251386847175,294396.028898616,0.0,1.0
2010-02-24,28.51,28.55,27.89,28.55,284700,16.5987768866368,16.6220652442469,16.2378073436794,16.6220652442469,488999.7049442,0.0,1.0
2010-02-25,29.25,29.32,27.96,28.11,297600,17.0296115024246,17.0703661282424,16.2785619694972,16.3658933105353,511156.698951156,0.0,1.0
2010-02-26,29.34,29.5,29.18,29.36,308400,17.0820103070475,17.1751637374881,16.9888568766069,17.0936544858526,529706.74044535,0.0,1.0
2010-03-01,29.32,29.74,29.08,29.28,291700,17.0703661282424,17.314893883149,16.9306359825815,17.0470777706322,501022.879986734,0.0,1.0
2010-03-02,29.62,29.81,29.16,29.34,230300,17.2450288103186,17.3556485089668,16.9772126978018,17.0820103070475,395562.458899364,0.0,1.0
2010-03-03,33.29,34.33,30.79,30.79,1573400,19.3817356210501,19.9872329189141,17.9262132704155,17.9262132704155,2702466.23027469,0.0,1.0
2010-03-04,34.49,34.9,31.8001,32.59,895700,20.0803863493547,20.3190920148588,18.5143025209659,18.9741893628724,1538451.12651395,0.0,1.0
2010-03-05,35.14,35.93,34.81,34.81,477200,20.4588221605197,20.9187672233202,20.2666932102359,20.2666932102359,819637.018613883,0.0,1.0
2010-03-08,34.64,35.02,34.31,34.91,686700,20.1677176903928,20.3889570876893,19.975588740109,20.3249141042613,1179473.47167257,0.0,1.0
2010-03-09,34.19,34.75,33.87,34.21,386100,19.9057236672786,20.2317606738207,19.7194168063973,19.9173678460836,663163.983417476,0.0,1.0
2010-03-10,34.46,34.8,34.09,34.13,224500,20.0629200811471,20.2608711208334,19.8475027732532,19.8707911308633,385600.399578409,0.0,1.0
2010-03-11,34.75,35.11,34.16,34.29,206900,20.2317606738207,20.4413558923121,19.888257399071,19.963944561304,355370.702328609,0.0,1.0
2010-03-12,35.37,35.73,34.82,34.95,390600,20.5927302167781,20.8023254352695,20.2725152996385,20.3482024618715,670893.167373391,0.0,1.0
2010-03-15,35.47,35.61,35.21,35.21,209500,20.6509511108035,20.732460362439,20.4995767863375,20.4995767863375,359836.453058693,0.0,1.0
2010-03-16,35.64,35.97,35.2,35.56,126300,20.7499266306466,20.9420555809304,20.4937546969349,20.7033499154263,216932.429696005,0.0,1.0
2010-03-17,37.28,37.54,35.75,35.9,457600,21.7047492926629,21.8561236171289,20.8139696140745,20.9013009551126,785972.128494788,0.0,1.0
2010-03-18,39.63,39.89,38.11,38.63,611300,23.0729403022594,23.2243146267254,22.1879827130736,22.4907313620056,1049966.70050014,0.0,1.0
2010-03-19,38.92,39.92,38.87,39.84,312800,22.6595719546792,23.241780894933,22.6304615076665,23.1952041797127,537264.164757801,0.0,1.0
2010-03-22,40.1,40.68,38.58,38.58,243400,23.3465785041787,23.6842596895259,22.4616209149929,22.4616209149929,418062.97219325,0.0,1.0
2010-03-23,40.36,40.51,39.41,40.12,211200,23.4979528286447,23.5852841696828,22.9448543354036,23.3582226829838,362756.366997594,0.0,1.0
2010-03-24,40.09,41.15,39.97,40.1,200900,23.3407564147762,23.9578978914452,23.2708913419457,23.3465785041787,345065.123720723,0.0,1.0
2010-03-25,39.81,41.12,39.75,40.71,204100,23.1777379115051,23.9404316232376,23.1428053750899,23.7017259577336,350561.432311596,0.0,1.0
2010-03-26,40.2,40.74,39.87,40.06,133200,23.4047993982041,23.7191922259412,23.2126704479203,23.3232901465686,228783.845095074,0.0,1.0
2010-03-29,39.99,40.89,39.69,40.82,160100,23.2825355207508,23.8065235669793,23.1078728386747,23.7657689411615,274987.189187097,0.0,1.0
2010-03-30,39.84,40.32,39.63,40.18,178200,23.1952041797127,23.4746644710346,23.0729403022594,23.393155219399,306075.68465422,0.0,1.0
2010-03-31,39.53,40.67,39.11,39.38,159600,23.014719408234,23.6784376001234,22.7701916533274,22.927388067196,274128.390969773,0.0,1.0
2010-04-01,39.16,41.03,38.83,39.97,253300,22.7993021003401,23.8880328186148,22.6071731500564,23.2708913419457,435067.176896263,0.0,1.0
2010-04-05,39.8,40.59,39.35,39.35,270900,23.1719158221026,23.6318608849031,22.9099217989883,22.9099217989883,465296.874146061,0.0,1.0
2010-04-06,39.96,40.14,39.13,39.62,178800,23.2650692525432,23.3698668617889,22.7818358321325,23.0671182128569,307106.242515009,0.0,1.0
2010-04-07,41.86,42.2,39.56,39.56,334600,24.3712662390255,24.5692172787118,23.0321856764417,23.0321856764417,574707.76703312,0.0,1.0
2010-04-08,41.97,42.96,41.5201,42.01,187300,24.4353092224534,25.0116960733047,24.1733734202332,24.4585975800635,321705.812209514,0.0,1.0
2010-04-09,42.9,43.04,41.2,42.03,279900,24.9767635368895,25.058272788525,23.9870083384579,24.4702417588686,480755.24205789,0.0,1.0
2010-04-12,42.27,43.4,42.07,43.05,222000,24.6099719045295,25.2678680070164,24.4935301164788,25.0640948779275,381306.40849179,0.0,1.0
2010-04-13,42.19,42.52,41.65,42.27,159100,24.5633951893092,24.755524139593,24.2490023615722,24.6099719045295,273269.592752449,0.0,1.0
2010-04-14,43.21,43.31,42.54,42.57,278000,25.1572483083681,25.2154692023935,24.7671683183981,24.7846345866057,477491.808832061,0.0,1.0
2010-04-15,42.67,43.6399,42.58,43.23,122500,24.8428554806311,25.4075399317833,24.7904566760082,25.1688924871732,210405.563244343,0.0,1.0
2010-04-16,43.69,44.61,42.8,43.15,403500,25.43670859969,25.9723408247235,24.9185426428641,25.1223157719529,693050.161380346,0.0,1.0
2010-04-19,43.66,44.57,42.85,43.39,356700,25.4192423314824,25.9490524671134,24.9476530898768,25.2620459176138,612666.648238834,0.0,1.0
2010-04-20,44.17,44.38,43.07,43.94,254400,25.7161688910118,25.8384327684651,25.0757390567326,25.5822608347534,436956.532974375,0.0,1.0
2010-04-21,44.74,44.99,43.8801,44.1,238100,26.0480279869565,26.19358022202,25.5473865192322,25.6754142651941,408959.711089617,0.0,1.0
2010-04-22,47.38,48.17,44.55,44.68,533100,27.5850595892266,28.0450046520272,25.9374082883083,26.0130954505413,915650.65931069,0.0,1.0
2010-04-23,47.0,48.38,46.765,47.92,386700,27.3638201919302,28.1672685294805,27.2270010909705,27.8994524169637,664194.541278265,0.0,1.0
2010-04-26,46.98,47.62,46.3401,47.09,241000,27.3521760131251,27.7247897348876,26.9796205122567,27.416218996553,413940.740750096,0.0,1.0
2010-04-27,47.08,48.22,46.71,46.78,280500,27.4103969071505,28.0741150990399,27.1949795992566,27.2357342250743,481785.799918679,0.0,1.0
2010-04-28,43.54,46.93,43.5,46.83,445300,25.3493772586519,27.3230655661124,25.3260889010418,27.264844672087,764845.692348621,0.0,1.0
2010-04-29,43.0,44.06,42.4,43.73,542300,25.0349844309148,25.6521259075839,24.6856590667625,25.4599969573001,931452.546509449,0.0,1.0
2010-04-30,41.13,44.0,41.09,42.88,411200,23.9462537126402,25.6171933711687,23.92296535503,24.9651193580844,706275.653927133,0.0,1.0
2010-05-03,42.5,42.71,41.26,41.26,373900,24.7438799607879,24.8661438382412,24.0219408748732,24.0219408748732,642209.306914776,0.0,1.0
2010-05-04,36.97,41.21,36.68,41.03,702000,21.5242645211842,23.9928304278605,21.3554239285106,23.8880328186148,1205752.69712269,0.0,1.0
2010-05-05,36.63,38.31,35.32,36.86,399000,21.3263134814979,22.3044245011244,20.5636197697654,21.4602215377563,685320.977424433,0.0,1.0
2010-05-06,35.61,36.99,30.0,36.46,568100,20.732460362439,21.5359086999893,17.466268207615,21.2273379616548,975766.534523359,0.0,1.0
2010-05-07,33.89,36.19,33.1,35.4,515100,19.7310609852024,21.0701415477862,19.2711159224019,20.6101964849857,884733.923487031,0.0,1.0
2010-05-10,36.32,37.65,35.51,36.04,524800,21.1458287100192,21.9201666005568,20.6742394684136,20.9828102067482,901394.608903114,0.0,1.0
2010-05-11,37.0,37.91,35.4,35.76,325000,21.5417307893918,22.0715409250228,20.6101964849857,20.8197917034771,558218.841260503,0.0,1.0
2010-05-12,37.21,37.65,36.76,36.76,195600,21.6639946668451,21.9201666005568,21.4020006437309,21.4020006437309,335961.862617091,0.0,1.0
2010-05-13,36.27,37.41,36.19,37.0,217500,21.1167182630065,21.7804364548959,21.0701415477862,21.5417307893918,373577.224535875,0.0,1.0
2010-05-14,35.26,36.08,34.62,36.03,221200,20.5286872333502,21.0060985643583,20.1560735115877,20.9769881173456,379932.331344071,0.0,1.0
2010-05-17,34.39,35.43,32.93,35.43,324400,20.0221654553293,20.6276627531933,19.1721404025587,20.6276627531933,557188.283399715,0.0,1.0
2010-05-18,33.67,35.17,33.32,34.59,249900,19.6029750183466,20.4762884287273,19.3992018892577,20.1386072433801,429227.34901846,0.0,1.0
2010-05-19,33.07,34.07,32.4,33.64,257000,19.2536496541943,19.8358585944481,18.8635696642242,19.585508750139,441422.283704458,0.0,1.0
2010-05-20,31.46,32.36,31.17,32.0,418700,18.3162932603856,18.8402813066141,18.147452667712,18.6306860881227,719157.627186992,0.0,1.0
2010-05-21,32.08,32.93,30.6,30.95,302500,18.677262803343,19.1721404025587,17.8155935717673,18.0193667008561,519572.921480928,0.0,1.0
2010-05-24,31.43,32.26,31.33,31.9,178100,18.298826992178,18.7820604125887,18.2406060981526,18.5724651940973,305903.925010755,0.0,1.0
2010-05-25,31.34,31.56,29.86,30.51,295800,18.2464281875551,18.374514154411,17.3847589559795,17.7631947671445,508065.025368791,0.0,1.0
2010-05-26,32.08,32.9,31.73,31.73,317700,18.677262803343,19.1546741343511,18.4734896742541,18.4734896742541,545680.387287574,0.0,1.0
2010-05-27,34.54,34.65,32.95,32.99,319900,20.1094967963674,20.1735397797953,19.1837845813638,19.207072938974,549459.099443799,0.0,1.0
2010-05-28,33.77,35.24,33.11,34.6,191700,19.661195912372,20.5170430545451,19.2769380118044,20.1444293327826,329263.236521963,0.0,1.0
2010-06-01,30.88,33.57,30.77,33.57,356800,17.9786120750384,19.5447541243212,17.9145690916105,19.5447541243212,612838.407882299,0.0,1.0
2010-06-02,32.08,32.19,30.16,31.16,286100,18.677262803343,18.7413057867709,17.5594216380556,18.1416305783095,491404.339952706,0.0,1.0
2010-06-03,32.76,33.065,31.865,31.88,220500,19.0731648827156,19.250738609493,18.5520878811884,18.5608210152922,378730.013839817,0.0,1.0
2010-06-04,30.55,31.98,30.35,31.63,240500,17.7864831247546,18.6190419093176,17.6700413367039,18.4152687802288,413081.942532772,0.0,1.0
2010-06-07,29.04,30.67,28.88,30.63,279300,16.9073476249713,17.8563481975851,16.8141941945307,17.8330598399749,479724.684197103,0.0,1.0
2010-06-08,30.22,30.4,28.75,29.29,392000,17.5943541744708,17.6991517837165,16.7385070322977,17.0528998600348,673297.8023819,0.0,1.0
2010-06-09,30.74,31.69,30.41,30.72,284000,17.8971028234028,18.450201316644,17.7049738731191,17.8854586445978,487797.387439948,0.0,1.0
2010-06-10,31.85,32.37,31.0,31.42,318100,18.5433547470846,18.8461033960166,18.0484771478688,18.2930049027755,546367.425861433,0.0,1.0
2010-06-11,32.55,32.65,30.97,30.97,112500,18.9509010052623,19.0091218992877,18.0310108796612,18.0310108796612,193229.598897866,0.0,1.0
2010-06-14,33.29,34.59,32.795,32.795,270900,19.3817356210501,20.1386072433801,19.0935421956245,19.0935421956245,465296.874146062,0.0,1.0
2010-06-15,33.84,34.06,33.05,33.55,132400,19.7019505381897,19.8300365050456,19.2420054753892,19.5331099455161,227409.767947356,0.0,1.0
2010-06-16,33.51,33.93,32.82,33.35,150600,19.509821587906,19.7543493428126,19.1080974191308,19.4166681574653,258670.023057943,0.0,1.0
2010-06-17,33.26,33.61,32.7,33.5,101300,19.3642693528425,19.5680424819313,19.0382323463004,19.5039994985034,173992.518829812,0.0,1.0
2010-06-18,33.0,34.02,32.01,34.02,222600,19.2128950283765,19.8067481474354,18.6365081775252,19.8067481474354,382336.966352578,0.0,1.0
2010-06-21,32.39,34.47,32.03,34.47,244300,18.8577475748217,20.0687421705496,18.6481523563303,20.0687421705496,419608.808984432,0.0,1.0
2010-06-22,31.35,32.97,31.06,32.41,221800,18.2522502769577,19.1954287601689,18.0834096842841,18.8693917536267,380962.889204859,0.0,1.0
2010-06-23,30.67,31.34,30.4881,31.25,155500,17.8563481975851,18.2464281875551,17.7504443913529,18.1940293829323,267086.245587717,0.0,1.0
2010-06-24,29.54,30.57,29.47,30.43,180900,17.1984520950982,17.7981273035597,17.1576974692805,17.7166180519242,310713.19502777,0.0,1.0
2010-06-25,29.58,30.26,28.76,29.62,209500,17.2217404527084,17.617642532081,16.7443291217003,17.2450288103186,359836.453058693,0.0,1.0
2010-06-28,29.83,30.74,29.3301,29.65,157900,17.3672926877719,17.8971028234028,17.076246438539,17.2624950785262,271208.477030871,0.0,1.0
2010-06-29,28.34,29.69,28.16,29.43,349100,16.4998013667936,17.2857834361363,16.395003757548,17.1344091116703,599612.915335513,0.0,1.0
2010-06-30,27.92,29.025,27.78,28.42,138700,16.255273611887,16.8986144908675,16.1737643602515,16.546378082014,238230.625485636,0.0,1.0
2010-07-01,27.04,27.9,26.42,27.9,561800,15.7429297444637,16.243629433082,15.3819602015063,16.243629433082,964945.676985075,0.0,1.0
2010-07-02,26.45,27.31,26.24,27.24,214000,15.3994264697139,15.9001261583322,15.2771625922606,15.8593715325144,367565.637014608,0.0,1.0
2010-07-06,24.99,27.3599,24.92,26.78,271600,14.5494014169433,15.9291783844509,14.5086467911255,15.5915554199977,466499.191650315,0.0,1.0
2010-07-07,26.84,26.98,24.95,25.05,279700,15.6264879564129,15.7079972080484,14.5261130593331,14.5843339533585,480411.722770961,0.0,1.0
2010-07-08,26.73,27.77,26.115,27.11,146600,15.562444972985,16.167942270849,15.2043864747289,15.7836843702814,251799.637319352,0.0,1.0
2010-07-09,28.87,28.92,26.6,26.6,217400,16.8083721051282,16.8374825521409,15.486757810752,15.486757810752,373405.464892409,0.0,1.0
2010-07-12,32.0,32.07,29.6,29.7,515100,18.6306860881227,18.6714407139404,17.2333846315135,17.2916055255389,884733.923487029,0.0,1.0
2010-07-13,32.8,33.97,32.09,32.78,400900,19.0964532403257,19.7776377004227,18.6830848927455,19.0848090615207,688584.410650264,0.0,1.0
2010-07-14,33.36,33.41,31.7101,32.65,207900,19.4224902468679,19.4516006938806,18.4619037163431,19.0091218992877,357088.298763257,0.0,1.0
2010-07-15,34.72,34.83,33.16,33.5,321900,20.2142944056131,20.278337389041,19.3060484588171,19.5039994985034,552894.292313094,0.0,1.0
2010-07-16,31.93,34.61,31.8,34.39,304100,18.5899314623049,20.1502514221852,18.5142443000719,20.0221654553293,522321.075776366,0.0,1.0
2010-07-19,32.88,32.98,31.299,32.1,272000,19.143029955546,19.2012508495714,18.2225576210047,18.6889069821481,467186.230224175,0.0,1.0
2010-07-20,34.12,34.27,31.79,32.28,299500,19.8649690414608,19.9523003824989,18.5084222106694,18.7937045913937,514420.132176986,0.0,1.0
2010-07-21,32.81,34.6199,32.8,34.51,214100,19.1022753297283,20.1560152906937,19.0964532403257,20.0920305281598,367737.396658072,0.0,1.0
2010-07-22,36.18,36.3,33.27,33.48,359100,21.0643194583837,21.1341845312142,19.370091442245,19.4923553196983,616788.879681989,0.0,1.0
2010-07-23,37.61,37.69,35.86,35.86,330400,21.8968782429467,21.943454958167,20.8780125975025,20.8780125975025,567493.862007599,0.0,1.0
2010-07-26,38.17,39.2,37.53,37.53,340100,22.2229152494888,22.8225904579503,21.8503015277264,21.8503015277264,584154.547423683,0.0,1.0
2010-07-27,38.18,38.95,37.62,38.56,344900,22.2287373388914,22.6770382228868,21.9027003323492,22.4499767361878,592399.010309991,0.0,1.0
2010-07-28,37.65,38.63,37.42,38.08,212000,21.9201666005568,22.4907313620056,21.7862585442985,22.170516444866,364130.444145313,0.0,1.0
2010-07-29,34.72,36.3495,32.67,36.12,614700,20.2142944056131,21.1630038737567,19.0207660780927,21.0293869219685,1055806.52837794,0.0,1.0
2010-07-30,36.46,36.46,33.68,33.98,352700,21.2273379616548,21.2273379616548,19.6087971077491,19.7834597898253,605796.262500243,0.0,1.0
2010-08-02,36.84,37.91,36.45,37.1,539200,21.4485773589512,22.0715409250228,21.2215158722522,21.5999516834172,926127.997562041,0.0,1.0
2010-08-03,35.96,36.99,35.7,36.73,288900,20.9362334915279,21.5359086999893,20.7848591670619,21.3845343755233,496213.609969719,0.0,1.0
2010-08-04,34.89,36.1796,34.78,36.03,372400,20.3132699254563,21.0640865748076,20.2492269420283,20.9769881173456,639632.912262802,0.0,1.0
2010-08-05,33.61,34.7299,33.41,34.11,373000,19.5680424819313,20.2200582741216,19.4516006938806,19.8591469520583,640663.470123593,0.0,1.0
2010-08-06,33.21,33.64,32.74,33.09,372600,19.3351589058298,19.585508750139,19.0615207039105,19.2652938329994,639976.431549733,0.0,1.0
2010-08-09,33.16,33.5945,32.75,33.42,321000,19.3060484588171,19.5590182433574,19.067342793313,19.4574227832831,551348.455521912,0.0,1.0
2010-08-10,32.69,33.45,32.31,32.31,345900,19.0324102568978,19.4748890514907,18.8111708596014,18.8111708596014,594116.60674464,0.0,1.0
2010-08-11,31.21,32.44,31.09,32.44,293100,18.1707410253221,18.8868580218344,18.1008759524917,18.8868580218344,503427.514995242,0.0,1.0
2010-08-12,31.42,31.6,30.32,30.68,233800,18.2930049027755,18.3978025120211,17.6525750684962,17.8621702869876,401574.046420631,0.0,1.0
2010-08-13,30.67,31.51,30.44,31.16,317800,17.8563481975851,18.3454037073983,17.7224401413267,18.1416305783095,545852.146931038,0.0,1.0
2010-08-16,31.1,31.59,30.45,30.53,201800,18.1066980418942,18.3919804226186,17.7282622307292,17.7748389459495,346610.960511906,0.0,1.0
2010-08-17,31.23,31.92,31.07,31.54,176200,18.1823852041272,18.5841093729024,18.0892317736866,18.3628699756059,302640.491784925,0.0,1.0
2010-08-18,32.8,33.15,30.9,31.07,237000,19.0964532403257,19.3002263694146,17.9902562538435,18.0892317736866,407070.355011506,0.0,1.0
2010-08-19,31.28,32.95,31.0,32.63,371700,18.2114956511399,19.1837845813638,18.0484771478688,18.9974777204826,638430.594758551,0.0,1.0
2010-08-20,32.03,32.2,31.0,31.14,218200,18.6481523563303,18.7471278761734,18.0484771478688,18.1299863995044,374779.542040128,0.0,1.0
2010-08-23,31.06,32.54,31.0,32.24,155900,18.0834096842841,18.9450789158597,18.0484771478688,18.7704162337836,267773.284161576,0.0,1.0
2010-08-24,31.51,31.64,30.27,30.56,448800,18.3454037073983,18.4210908696313,17.6234646214835,17.7923052141572,770857.279869887,0.0,1.0
2010-08-25,32.18,32.29,30.99,31.21,196200,18.7354836973684,18.7995266807963,18.0426550584663,18.1707410253221,336992.420477878,0.0,1.0
2010-08-26,32.24,32.7,32.21,32.4,204200,18.7704162337836,19.0382323463004,18.752949965576,18.8635696642242,350733.19195506,0.0,1.0
2010-08-27,33.2,33.29,31.74,32.63,132300,19.3293368164273,19.3817356210501,18.4793117636567,18.9974777204826,227238.00830389,0.0,1.0
2010-08-30,32.58,33.95,32.56,33.1,134100,18.9683672734699,19.7659935216177,18.9567230946648,19.2711159224019,230329.681886256,0.0,1.0
2010-08-31,31.92,32.79,31.24,32.48,210800,18.5841093729024,19.0906311509232,18.1882072935298,18.9101463794445,362069.328423734,0.0,1.0
2010-09-01,34.2,34.2,32.41,32.58,251200,19.9115457566811,19.9115457566811,18.8693917536267,18.9683672734699,431460.224383502,0.0,1.0
2010-09-02,38.02,38.03,33.61,34.0,424100,22.1355839084508,22.1414059978533,19.5680424819313,19.7951039686303,728432.647934088,0.0,1.0
2010-09-03,38.77,39.95,38.11,38.65,329900,22.5722406136411,23.2592471631407,22.1879827130736,22.5023755408107,566635.063790277,0.0,1.0
2010-09-07,37.18,38.565,36.94,38.44,235700,21.6465283986375,22.4528877808891,21.5067982529766,22.3801116633574,404837.479646463,0.0,1.0
2010-09-08,36.9,37.7,36.74,37.66,160900,21.4835098953665,21.9492770475695,21.3903564649258,21.9259886899594,276361.266334814,0.0,1.0
2010-09-09,36.89,37.84,36.67,37.6,153500,21.4776878059639,22.0307862992051,21.3496018391081,21.8910561535441,263651.052718422,0.0,1.0
2010-09-10,40.51,40.6,36.99,37.22,800000,23.5852841696828,23.6376829743056,21.5359086999893,21.6698167562477,1374077.14771816,0.0,1.0
2010-09-13,42.38,42.4,40.9101,41.04,588900,24.6740148879575,24.6856590667625,23.8182259666784,23.8938549080173,1011492.54036403,0.0,1.0
2010-09-14,41.77,42.99,41.74,42.06,350400,24.3188674344026,25.0291623415123,24.301401166195,24.4877080270762,601845.790700555,0.0,1.0
2010-09-15,41.45,41.68,41.03,41.42,158600,24.1325605735214,24.2664686297798,23.8880328186148,24.1150943053138,272410.794535125,0.0,1.0
2010-09-16,41.28,41.5,40.89,41.44,142600,24.0335850536782,24.1616710205341,23.8065235669793,24.1267384841189,244929.251580762,0.0,1.0
2010-09-17,40.7,41.66,40.55,41.59,220800,23.695903868331,24.2548244509747,23.6085725272929,24.2140698251569,379245.292770212,0.0,1.0
2010-09-20,41.78,41.89,40.3,41.23,293600,24.3246895238052,24.3887325072331,23.4630202922295,24.0044746066656,504286.313212564,0.0,1.0
2010-09-21,41.08,42.0,40.69,41.94,164900,23.9171432656275,24.452775490661,23.6900817789285,24.4178429542458,283231.652073405,0.0,1.0
2010-09-22,40.58,41.37,39.6,41.0,177400,23.6260387955006,24.0859838583011,23.0554740340518,23.8705665504072,304701.607506501,0.0,1.0
2010-09-23,41.25,42.59,40.68,41.22,429600,24.0161187854706,24.7962787654108,23.6842596895259,23.998652517263,737879.428324653,0.0,1.0
2010-09-24,42.99,43.23,41.27,41.61,273500,25.0291623415123,25.1688924871732,24.0277629642757,24.225714003962,469762.624876146,0.0,1.0
2010-09-27,43.62,44.12,42.79,42.88,158400,25.3959539738722,25.6870584439991,24.9127205534615,24.9651193580844,272067.275248196,0.0,1.0
2010-09-28,43.47,43.7,42.21,43.4,208500,25.3086226328341,25.4425306890925,24.5750393681143,25.2678680070164,358118.856624046,0.0,1.0
2010-09-29,45.03,45.86,43.43,43.43,370700,26.2168685796301,26.7001020000408,25.285334275224,25.285334275224,636712.998323903,0.0,1.0
2010-09-30,44.98,45.9,44.23,45.37,243400,26.1877581326174,26.723390357651,25.7511014274271,26.4148196193164,418062.972193251,0.0,1.0
2010-10-01,44.96,45.51,44.47,45.23,262000,26.1761139538124,26.496328870952,25.890831573088,26.3333103676809,450010.265877697,0.0,1.0
2010-10-04,44.79,45.3,44.27,44.65,157700,26.0771384339692,26.3740649934987,25.7743897850372,25.9956291823337,270864.957743942,0.0,1.0
2010-10-05,46.57,46.75,45.16,45.56,239500,27.113470347621,27.2182679568667,26.2925557418631,26.5254393179647,411364.346098124,0.0,1.0
2010-10-06,45.66,46.99,45.4,46.31,281300,26.58366021199,27.3579981025276,26.432285887524,26.962096023155,483159.877066399,0.0,1.0
2010-10-07,46.55,46.76,45.68,46.05,177900,27.101826168816,27.2240900462693,26.5953043907951,26.810721698689,305560.405723825,0.0,1.0
2010-10-08,46.72,47.3,46.3,46.71,156200,27.2008016886591,27.5384828740063,26.9562739337525,27.1949795992566,268288.563091971,0.0,1.0
2010-10-11,49.13,49.5,46.68,46.88,531600,28.6039252346708,28.8193425425648,27.1775133310489,27.2939551190997,913074.264658718,0.0,1.0
2010-10-12,50.35,50.85,48.25,48.99,389100,29.3142201417805,29.6053246119074,28.0915813672475,28.5224159830353,668316.77272142,0.0,1.0
2010-10-13,50.04,51.24,49.9,50.53,243800,29.1337353703018,29.8323860986064,29.0522261186663,29.4190177510262,418750.01076711,0.0,1.0
2010-10-14,50.25,50.51,49.67,50.32,194000,29.2559992477551,29.4073735722211,28.9183180624079,29.2967538735729,333213.708321654,0.0,1.0
2010-10-15,50.81,51.67,49.92,50.64,327000,29.5820362542973,30.0827359429156,29.0638702974714,29.4830607344541,561654.034129797,0.0,1.0
2010-10-18,49.15,49.85,49.04,49.85,383300,28.6155694134759,29.0231156716536,28.551526430048,29.0231156716536,658354.713400464,0.0,1.0
2010-10-19,47.73,49.75,47.52,48.31,234300,27.7888327183155,28.9648947776282,27.6665688408622,28.1265139036627,402432.844637956,0.0,1.0
2010-10-20,46.79,48.18,46.7,48.18,315400,27.2415563144769,28.0508267414297,27.189157509854,28.0508267414297,541729.915487884,0.0,1.0
2010-10-21,47.3,48.05,46.07,46.9,296400,27.5384828740063,27.9751395791967,26.8223658774941,27.3055992979048,509095.583229579,0.0,1.0
2010-10-22,48.89,49.19,47.39,47.48,191300,28.4641950890099,28.6388577710861,27.5908816786292,27.643280483252,328576.197948105,0.0,1.0
2010-10-25,47.94,49.47,47.79,49.1,176700,27.9110965957688,28.8018762743571,27.8237652547307,28.5864589664632,303499.290002248,0.0,1.0
2010-10-26,45.84,47.2399,45.69,47.18,318800,26.6884578212357,27.5034921166971,26.6011264801977,27.4686178011759,547569.743365687,0.0,1.0
2010-10-27,44.81,45.63,44.36,45.63,167200,26.0887826127743,26.5661939437824,25.8267885896601,26.5661939437824,287182.123873095,0.0,1.0
2010-10-28,43.71,45.71,43.52,44.98,368900,25.4483527784951,26.6127706590027,25.3377330798468,26.1877581326174,633621.324741536,0.0,1.0
2010-10-29,44.39,44.56,43.48,43.59,318800,25.8442548578677,25.9432303777108,25.3144447222367,25.3784877056646,547569.743365686,0.0,1.0
2010-11-01,42.34,44.485,42.25,44.47,766100,24.6507265303473,25.8995647071918,24.5983277257245,25.890831573088,1315850.6285836,0.0,1.0
2010-11-02,48.53,49.44,44.78,45.12,816000,28.2545998705185,28.7844100061495,26.0713163445667,26.269267384253,1401558.69067252,0.0,1.0
2010-11-03,50.93,51.33,49.34,49.51,581000,29.6519013271277,29.8847849032293,28.7261891121241,28.8251646319673,997923.528530315,0.0,1.0
2010-11-04,51.34,51.9,50.63,51.56,368900,29.8906069926318,30.216643999174,29.4772386450516,30.0186929594877,633621.324741537,0.0,1.0
2010-11-05,51.34,51.9,50.94,51.52,130500,29.8906069926318,30.216643999174,29.6577234165303,29.9954046018775,224146.334721525,0.0,1.0
2010-11-08,51.39,51.99,50.85,51.3,252400,29.9197174396445,30.2690428037968,29.6053246119074,29.8673186350217,433521.340105079,0.0,1.0
2010-11-09,49.72,51.67,49.46,51.54,368500,28.9474285094206,30.0827359429156,28.7960541849546,30.0070487806826,632934.286167677,0.0,1.0
2010-11-10,50.55,50.62,49.09,49.6,209500,29.4306619298313,29.4714165556491,28.5806368770607,28.8775634365901,359836.453058693,0.0,1.0
2010-11-11,51.5,52.29,49.735,49.78,185400,29.9837604230724,30.443705485873,28.9561616435244,28.9823610458358,318442.378983684,0.0,1.0
2010-11-12,50.31,51.09,49.6,51.09,161900,29.2909317841704,29.7450547575684,28.8775634365901,29.7450547575684,278078.862769462,0.0,1.0
2010-11-15,50.76,51.42,50.16,50.7,147900,29.5529258072846,29.9371837078521,29.2036004431323,29.5179932708694,254032.512684395,0.0,1.0
2010-11-16,49.8,51.06,48.89,50.26,179800,28.9940052246409,29.7275884893607,28.4641950890099,29.2618213371577,308823.838949656,0.0,1.0
2010-11-17,50.18,50.45,49.64,49.81,132800,29.2152446219374,29.3724410358059,28.9008517942003,28.9998273140435,228096.806521214,0.0,1.0
2010-11-18,50.69,51.36,50.47,51.08,132900,29.5121711814668,29.9022511714369,29.384085214611,29.7392326681658,228268.566164679,0.0,1.0
2010-11-19,50.08,50.88,50.03,50.52,214400,29.157023727912,29.6227908801151,29.1279132808993,29.4131956616237,368252.675588467,0.0,1.0
2010-11-22,51.41,51.65,49.85,49.91,210000,29.9313616184496,30.0710917641105,29.0231156716536,29.0580482080688,360695.251276017,0.0,1.0
2010-11-23,51.29,51.4,50.23,50.6,174800,29.8614965456191,29.925539529047,29.2443550689501,29.459772376844,300235.856776418,0.0,1.0
2010-11-24,53.95,53.98,51.76,52.2,260400,31.4101723266943,31.4276385949019,30.1351347475384,30.3913066812501,447262.111582261,0.0,1.0
2010-11-26,54.41,54.84,53.36,53.36,78000,31.6779884392111,31.9283382835202,31.0666690519446,31.0666690519446,133972.521902521,0.0,1.0
2010-11-29,53.77,54.15,52.3,53.855,238800,31.3053747174486,31.5266141147451,30.4495275752755,31.3548624773702,410162.028593871,0.0,1.0
2010-11-30,53.42,54.45,52.66,53.21,170300,31.1016015883598,31.7012767968212,30.6591227937669,30.9793377109065,292506.672820503,0.0,1.0
2010-12-01,53.6,54.79,53.43,54.79,175800,31.2063991976055,31.8992278365075,31.1074236777623,31.8992278365075,301953.453211065,0.0,1.0
2010-12-02,54.43,54.7,53.11,53.53,133300,31.6896326180162,31.8468290318847,30.9211168168811,31.1656445717877,228955.604738538,0.0,1.0
2010-12-03,54.29,54.62,53.22,53.94,175000,31.6081233663806,31.8002523166644,30.985159800309,31.4043502372918,300579.376063348,0.0,1.0
2010-12-06,55.12,55.14,53.42,53.79,233500,32.0913567867913,32.1030009655964,31.1016015883598,31.3170188962537,401058.767490238,0.0,1.0
2010-12-07,55.71,57.8,55.3,56.06,257200,32.4348600615411,33.6516767466716,32.196154396037,32.6386331906299,441765.802991388,0.0,1.0
2010-12-08,55.35,56.29,54.29,55.79,113400,32.2252648430497,32.7725412468883,31.6081233663806,32.4814367767614,194775.435689049,0.0,1.0
2010-12-09,55.13,55.64,54.71,55.35,138900,32.0971788761938,32.3941054357233,31.8526511212872,32.2252648430497,238574.144772566,0.0,1.0
2010-12-10,55.57,56.41,54.93,55.04,107800,32.3533508099055,32.8424063197187,31.9807370881431,32.044780071571,185156.895655022,0.0,1.0
2010-12-13,53.14,55.83,53.02,55.61,254000,30.9385830850887,32.5047251343715,30.8687180122583,32.3766391675157,436269.494400516,0.0,1.0
2010-12-14,52.29,53.55,52.13,53.55,139500,30.443705485873,31.1772887505928,30.3505520554323,31.1772887505928,239604.702633354,0.0,1.0
2010-12-15,52.18,53.72,52.15,52.41,154000,30.379662502445,31.2762642704359,30.3621962342374,30.5135705587034,264509.850935746,0.0,1.0
2010-12-16,53.73,53.9099,52.06,52.21,114900,31.2820863598385,31.3868257481901,30.3097974296146,30.3971287706526,197351.83034102,0.0,1.0
2010-12-17,53.17,53.84,52.3,53.84,309000,30.9560493532963,31.3461293432664,30.4495275752755,31.3461293432664,530737.29830614,0.0,1.0
2010-12-20,52.37,53.88,52.33,53.19,123300,30.4902822010933,31.3694177008766,30.4669938434831,30.9676935321014,211779.640392061,0.0,1.0
2010-12-21,51.1,52.6,50.35,52.6,224500,29.7508768469709,30.6241902573516,29.3142201417805,30.6241902573516,385600.399578409,0.0,1.0
2010-12-22,51.82,52.48,50.71,51.14,175900,30.1700672839537,30.5543251845212,29.5238153602719,29.774165204581,302125.21285453,0.0,1.0
2010-12-23,51.1,52.31,50.76,52.0,104100,29.7508768469709,30.455349664678,29.5529258072846,30.2748648931993,178801.788846825,0.0,1.0
2010-12-27,50.38,51.1,50.25,50.95,74200,29.3316864099881,29.7508768469709,29.2559992477551,29.6635455059328,127445.655450859,0.0,1.0
2010-12-28,49.79,50.74,49.75,50.5,108300,28.9881831352384,29.5412816284795,28.9648947776282,29.4015514828186,186015.693872346,0.0,1.0
2010-12-29,50.35,50.48,49.39,49.9,91000,29.3142201417805,29.3899073040135,28.7552995591368,29.0522261186663,156301.275552941,0.0,1.0
2010-12-30,49.97,50.74,49.72,50.46,114100,29.0929807444841,29.5412816284795,28.9474285094206,29.3782631252084,195977.753193302,0.0,1.0
2010-12-31,49.38,49.75,49.37,49.68,130600,28.7494774697343,28.9648947776282,28.7436553803318,28.9241401518105,224318.09436499,0.0,1.0
2011-01-03,50.63,51.5686,49.8,49.87,168700,29.4772386450516,30.0236999563738,28.9940052246409,29.0347598504587,289758.518525067,0.0,1.0
2011-01-04,51.64,51.99,50.77,50.99,232100,30.065269674708,30.2690428037968,29.5587478966871,29.686833863543,398654.132481731,0.0,1.0
2011-01-05,52.39,52.58,51.36,51.64,125400,30.5019263798983,30.6125460785466,29.9022511714369,30.065269674708,215386.592904822,0.0,1.0
2011-01-06,53.88,54.17,52.55,52.62,247300,31.3694177008766,31.5382582935502,30.595079810339,30.6358344361567,424761.598288375,0.0,1.0
2011-01-07,53.01,54.415,51.88,54.21,167600,30.8628959228557,31.6808994839124,30.2049998203689,31.5615466511603,287869.162446955,0.0,1.0
2011-01-10,52.57,53.13,52.4,52.55,107100,30.606723989144,30.9327609956862,30.5077484693009,30.595079810339,183954.578150769,0.0,1.0
2011-01-11,51.59,52.72,51.43,52.72,106600,30.0361592276953,30.6940553301821,29.9430057972547,30.6940553301821,183095.779933445,0.0,1.0
2011-01-12,51.31,51.98,50.77,51.98,182400,29.8731407244242,30.2632207143943,29.5587478966871,30.2632207143943,313289.58967974,0.0,1.0
2011-01-13,50.36,51.74,50.12,51.2,114400,29.3200422311831,30.1234905687333,29.1803120855221,29.8090977409963,196493.032123697,0.0,1.0
2011-01-14,53.11,53.13,50.34,50.34,240300,30.9211168168811,30.9327609956862,29.308398052378,29.308398052378,412738.423245842,0.0,1.0
2011-01-18,52.06,53.39,51.65,52.93,149000,30.3097974296146,31.0841353201522,30.0710917641105,30.8163192076354,255921.868762507,0.0,1.0
2011-01-19,51.08,52.51,50.93,52.06,144800,29.7392326681658,30.5717914527288,29.6519013271277,30.3097974296146,248707.963736987,0.0,1.0
2011-01-20,51.01,51.39,50.23,50.74,104600,29.698478042348,29.9197174396445,29.2443550689501,29.5412816284795,179660.58706415,0.0,1.0
2011-01-21,50.55,51.9,50.52,51.26,144800,29.4306619298313,30.216643999174,29.4131956616237,29.8440302774115,248707.963736987,0.0,1.0
2011-01-24,50.2,51.19,50.11,50.58,111700,29.2268888007424,29.8032756515937,29.1744899961196,29.4481281980389,191855.521750148,0.0,1.0
2011-01-25,51.96,52.03,49.61,49.73,128200,30.2515765355892,30.292331161407,28.8833855259927,28.9532505988231,220195.862921835,0.0,1.0
2011-01-26,51.57,52.37,51.17,51.97,124300,30.0245150488902,30.4902822010933,29.7916314727887,30.2573986249917,213497.236826709,0.0,1.0
2011-01-27,52.46,52.71,51.185,51.51,93700,30.5426810057161,30.6882332407796,29.8003646068925,29.989582512475,160938.785926489,0.0,1.0
2011-01-28,50.52,52.57,50.25,52.38,142600,29.4131956616237,30.606723989144,29.2559992477551,30.4961042904958,244929.251580762,0.0,1.0
2011-01-31,51.58,51.77,49.46,50.83,147700,30.0303371382927,30.140956836941,28.7960541849546,29.5936804331024,253688.993397465,0.0,1.0
2011-02-01,52.49,52.75,50.97,51.85,116800,30.5601472739237,30.7115215983897,29.6751896847379,30.1875335521613,200615.263566851,0.0,1.0
2011-02-02,53.1,53.49,52.2,52.3,98400,30.9152947274786,31.1423562141776,30.3913066812501,30.4495275752755,169011.489169333,0.0,1.0
2011-02-03,53.51,53.93,52.74,52.99,66100,31.1540003929826,31.3985281478892,30.7056995089872,30.8512517440506,113533.124330213,0.0,1.0
2011-02-04,54.7,58.91,53.56,53.56,301400,31.8468290318847,34.2979286703533,31.1831108399953,31.1831108399953,517683.565402817,0.0,1.0
2011-02-07,54.81,55.5,53.51,54.97,144300,31.9108720153126,32.3125961840878,31.1540003929826,32.0040254457532,247849.165519663,0.0,1.0
2011-02-08,54.9,55.19,53.92,54.52,74100,31.9632708199355,32.1321114126091,31.3927060584867,31.742031422639,127273.895807394,0.0,1.0
2011-02-09,54.35,54.9,53.93,54.67,73700,31.6430559027959,31.9632708199355,31.3985281478892,31.8293627636771,126586.857233535,0.0,1.0
2011-02-10,56.3,56.4,54.39,54.92,176500,32.7783633362908,32.8365842303162,31.666344260406,31.9749149987405,303155.770715319,0.0,1.0
2011-02-11,58.18,58.95,56.71,56.71,317800,33.872916143968,34.3212170279635,33.0170690017949,33.0170690017949,545852.14693104,0.0,1.0
2011-02-14,59.56,59.62,57.61,58.38,150300,34.6763644815183,34.7112970179336,33.5410570480233,33.9893579320188,258154.744127549,0.0,1.0
2011-02-15,57.84,60.11,57.77,59.18,250100,33.6749651042817,34.9965793986579,33.634210478464,34.4551250842219,429570.86830539,0.0,1.0
2011-02-16,57.96,59.23,57.73,58.12,125600,33.7448301771122,34.4842355312346,33.6109221208538,33.8379836075528,215730.112191751,0.0,1.0
2011-02-17,57.76,58.46,57.38,57.74,98600,33.6283883890614,34.0359346472391,33.407148991765,33.6167442102563,169355.008456263,0.0,1.0
2011-02-18,58.81,58.82,56.67,58.07,250300,34.239707776328,34.2455298657305,32.9937806441847,33.8088731605401,429914.387592319,0.0,1.0
2011-02-22,57.29,59.18,56.815,57.98,348700,33.3547501871421,34.4551250842219,33.0782009405216,33.7564743559173,598925.876761653,0.0,1.0
2011-02-23,54.99,57.01,54.39,57.01,222600,32.0156696245583,33.191731683871,31.666344260406,33.191731683871,382336.966352578,0.0,1.0
2011-02-24,56.76,57.17,53.78,54.95,413200,33.0461794488076,33.2848851143117,31.3111968068512,31.9923812669482,709710.846796429,0.0,1.0
2011-02-25,57.84,58.11,57.15,57.15,226300,33.6749651042817,33.8321615181503,33.2732409355066,33.2732409355066,388692.073160775,0.0,1.0
2011-02-28,57.21,58.7,56.75,58.4,163500,33.3081734719218,34.1756647929,33.0403573594051,34.0010021108239,280827.017064899,0.0,1.0
2011-03-01,56.42,57.9,56.26,57.49,252800,32.8482284091213,33.709897640697,32.7550749786807,33.4711919751929,434208.378678938,0.0,1.0
2011-03-02,55.41,56.36,54.83,56.36,401400,32.2601973794649,32.8132958727061,31.9225161941177,32.8132958727061,689443.208867587,0.0,1.0
2011-03-03,55.95,59.64,53.9,54.35,467700,32.574590207202,34.7229411967386,31.3810618796816,31.6430559027959,803319.852484729,0.0,1.0
2011-03-04,57.28,57.34,56.05,56.44,258200,33.3489280977396,33.3838606341548,32.6328111012274,32.8598725879264,443483.399426036,0.0,1.0
2011-03-07,54.39,56.8,53.6,56.3,603600,31.666344260406,33.0694678064177,31.2063991976055,32.7783633362908,1036741.20795335,0.0,1.0
2011-03-08,54.12,54.96,53.52,54.63,383400,31.5091478465375,31.9982033563507,31.1598224823852,31.8060744060669,658526.473043927,0.0,1.0
2011-03-09,54.64,55.26,52.91,52.91,263500,31.8118964954695,32.1728660384268,30.8046750288303,30.8046750288303,452586.660529668,0.0,1.0
2011-03-10,54.5,55.24,53.71,53.93,165100,31.7303872438339,32.1612218596218,31.2704421810334,31.3985281478892,283575.171360335,0.0,1.0
2011-03-11,54.55,54.97,54.0,54.05,180600,31.7594976908466,32.0040254457532,31.439282773707,31.4683932207197,310197.916097375,0.0,1.0
2011-03-14,53.29,53.88,52.51,52.98,235900,31.0259144261268,31.3694177008766,30.5717914527288,30.8454296546481,405180.998933392,0.0,1.0
2011-03-15,53.52,53.87,51.2,51.2,195100,31.1598224823852,31.363595611474,29.8090977409963,29.8090977409963,335103.064399766,0.0,1.0
2011-03-16,51.81,53.76,51.39,53.27,205000,30.1642451945511,31.2995526280461,29.9197174396445,31.0142702473217,352107.269102779,0.0,1.0
2011-03-17,52.01,52.64,51.73,52.58,150600,30.2806869826019,30.6474786149618,30.1176684793308,30.6125460785466,258670.023057943,0.0,1.0
2011-03-18,52.54,52.58,51.53,52.44,238700,30.5892577209364,30.6125460785466,30.00122669128,30.531036826911,409990.268950406,0.0,1.0
2011-03-21,53.18,54.19,52.79,53.3,105500,30.9618714426989,31.5499024723552,30.7348099559999,31.0317365155293,181206.423855332,0.0,1.0
2011-03-22,51.96,53.3,51.85,53.2,96000,30.2515765355892,31.0317365155293,30.1875335521613,30.9735156215039,164889.257726179,0.0,1.0
2011-03-23,52.56,52.76,51.03,51.81,95300,30.6009018997415,30.7173436877923,29.7101222211531,30.1642451945511,163686.940221926,0.0,1.0
2011-03-24,53.02,53.15,52.36,52.85,96900,30.8687180122583,30.9444051744913,30.4844601116907,30.7697424924151,166435.094517362,0.0,1.0
2011-03-25,53.1,54.41,52.71,52.98,76500,30.9152947274786,31.6779884392111,30.6882332407796,30.8454296546481,131396.127250549,0.0,1.0
2011-03-28,52.87,53.54,52.66,53.35,108000,30.7813866712202,31.1714666611902,30.6591227937669,31.060846962542,185500.414941951,0.0,1.0
2011-03-29,53.62,53.63,52.72,52.75,138800,31.2180433764106,31.2238654658131,30.6940553301821,30.7115215983897,238402.3851291,0.0,1.0
2011-03-30,54.41,54.41,53.67,53.78,158300,31.6779884392111,31.6779884392111,31.2471538234232,31.3111968068512,271895.515604731,0.0,1.0
2011-03-31,54.98,55.0,54.11,54.42,136400,32.0098475351558,32.0214917139608,31.5033257571349,31.6838105286136,234280.153685946,0.0,1.0
2011-04-01,54.66,55.75,54.13,55.28,106600,31.8235406742745,32.4581484191512,31.51496993594,32.1845102172319,183095.779933445,0.0,1.0
2011-04-04,54.19,55.21,53.83,54.99,93200,31.5499024723552,32.1437555914141,31.3403072538639,32.0156696245583,160079.987709166,0.0,1.0
2011-04-05,54.62,55.0,53.9,54.07,98000,31.8002523166644,32.0214917139608,31.3810618796816,31.4800373995248,168324.450595474,0.0,1.0
2011-04-06,54.41,55.37,53.89,54.99,133700,31.6779884392111,32.2369090218548,31.3752397902791,32.0156696245583,229642.643312397,0.0,1.0
2011-04-07,52.96,54.52,52.88,54.15,130400,30.833785475843,31.742031422639,30.7872087606227,31.5266141147451,223974.57507806,0.0,1.0
2011-04-08,51.77,53.72,51.56,53.42,172400,30.140956836941,31.2762642704359,30.0186929594877,31.1016015883598,296113.625333263,0.0,1.0
2011-04-11,50.47,52.02,50.29,51.79,289100,29.384085214611,30.2865090720044,29.2792876053653,30.152601015746,496557.12925665,0.0,1.0
2011-04-12,50.36,50.789,49.73,50.11,179400,29.3200422311831,29.569809866552,28.9532505988231,29.1744899961196,308136.800375797,0.0,1.0
2011-04-13,50.62,50.79,50.23,50.73,162400,29.4714165556491,29.5703920754922,29.2443550689501,29.535459539077,278937.660986786,0.0,1.0
2011-04-14,50.78,50.89,49.96,49.96,174800,29.5645699860897,29.6286129695176,29.0871586550815,29.0871586550815,300235.856776418,0.0,1.0
2011-04-15,50.3,51.36,50.04,50.6,163400,29.2851096947678,29.9022511714369,29.1337353703018,29.459772376844,280655.257421434,0.0,1.0
2011-04-18,50.99,51.26,49.45,49.76,113300,29.686833863543,29.8440302774115,28.7902320955521,28.9707168670308,194603.676045584,0.0,1.0
2011-04-19,50.61,51.72,50.45,51.15,84600,29.4655944662465,30.1118463899283,29.3724410358059,29.7799872939836,145308.658371195,0.0,1.0
2011-04-20,52.43,52.49,51.42,51.49,106100,30.5252147375085,30.5601472739237,29.9371837078521,29.9779383336699,182236.981716121,0.0,1.0
2011-04-21,51.7,52.84,51.44,52.84,125200,30.1002022111232,30.7639204030126,29.9488278866572,30.7639204030126,215043.073617892,0.0,1.0
2011-04-25,51.04,51.37,50.8,51.3,74400,29.7159443105557,29.9080732608394,29.5762141648947,29.8673186350217,127789.174737789,0.0,1.0
2011-04-26,50.53,51.35,50.4,51.09,110400,29.4190177510262,29.8964290820344,29.3433305887932,29.7450547575684,189622.646385106,0.0,1.0
2011-04-27,49.96,50.87,49.57,50.59,132700,29.0871586550815,29.6169687907125,28.8600971683825,29.4539502874414,227925.04687775,0.0,1.0
2011-04-28,49.94,50.67,49.76,49.89,130000,29.0755144762764,29.5005270026617,28.9707168670308,29.0464040292638,223287.536504201,0.0,1.0
2011-04-29,49.97,50.1,48.77,49.91,201000,29.0929807444841,29.1686679067171,28.3943300161795,29.0580482080688,345236.883364187,0.0,1.0
2011-05-02,49.8,50.58,48.77,50.05,137000,28.9940052246409,29.4481281980389,28.3943300161795,29.1395574597044,235310.711546735,0.0,1.0
2011-05-03,52.65,54.64,50.79,51.7,638300,30.6533007043643,31.8118964954695,29.5703920754922,30.1002022111232,1096341.80423563,0.0,1.0
2011-05-04,54.46,54.73,52.07,52.57,363700,31.7070988862238,31.8642953000923,30.3156195190171,30.606723989144,624689.823281368,0.0,1.0
2011-05-05,53.56,55.7,53.53,54.17,216800,31.1831108399953,32.4290379721385,31.1656445717877,31.5382582935502,372374.907031622,0.0,1.0
2011-05-06,54.56,55.84,54.04,54.13,259700,31.7653197802492,32.5105472237741,31.4625711313172,31.51496993594,446059.794078007,0.0,1.0
2011-05-09,54.02,54.95,53.72,54.3,94000,31.4509269525121,31.9923812669482,31.2762642704359,31.6139454557832,161454.064856884,0.0,1.0
2011-05-10,55.0,55.0,54.15,54.31,92200,32.0214917139608,32.0214917139608,31.5266141147451,31.6197675451857,158362.391274518,0.0,1.0
2011-05-11,54.63,55.48,54.46,55.01,105400,31.8060744060669,32.3009520052827,31.7070988862238,32.0273138033634,181034.664211868,0.0,1.0
2011-05-12,56.0,56.78,53.81,54.31,162000,32.6037006542147,33.0578236276127,31.3286630750588,31.6197675451857,278250.622412927,0.0,1.0
2011-05-13,55.18,56.04,54.93,56.04,75200,32.1262893232065,32.6269890118248,31.9807370881431,32.6269890118248,129163.251885507,0.0,1.0
2011-05-16,53.9,55.39,53.9,54.82,127400,31.3810618796816,32.2485532006598,31.3810618796816,31.9166941047152,218821.785774117,0.0,1.0
2011-05-17,53.29,53.76,52.88,53.11,94600,31.0259144261268,31.2995526280461,30.7872087606227,30.9211168168811,162484.622717672,0.0,1.0
2011-05-18,54.05,54.65,53.42,53.57,138300,31.4683932207197,31.817718584872,31.1016015883598,31.1889329293979,237543.586911777,0.0,1.0
2011-05-19,53.85,54.39,53.55,54.27,146700,31.3519514326689,31.666344260406,31.1772887505928,31.5964791875755,251971.396962818,0.0,1.0
2011-05-20,54.18,54.44,52.7,53.6,121500,31.5440803829527,31.6954547074187,30.682411151377,31.2063991976055,208687.966809695,0.0,1.0
2011-05-23,54.04,54.92,53.08,53.14,151600,31.4625711313172,31.9749149987405,30.9036505486735,30.9385830850887,260387.619492591,0.0,1.0
2011-05-24,53.86,54.66,53.16,54.01,256500,31.3577735220715,31.8235406742745,30.9502272638938,31.4451048631095,440563.485487135,0.0,1.0
2011-05-25,53.42,53.86,53.36,53.61,87700,31.1016015883598,31.3577735220715,31.0666690519446,31.212221287008,150633.207318603,0.0,1.0
2011-05-26,54.18,54.7491,52.65,53.23,112100,31.5440803829527,31.8754154908512,30.6533007043643,30.9909818897116,192542.560324007,0.0,1.0
2011-05-27,54.0,54.51,53.82,54.35,174200,31.439282773707,31.7362093332365,31.3344851644613,31.6430559027959,299205.298915629,0.0,1.0
2011-05-31,53.76,54.88,53.63,54.49,217400,31.2995526280461,31.9516266411304,31.2238654658131,31.7245651544314,373405.46489241,0.0,1.0
2011-06-01,53.93,56.21,53.72,53.72,385300,31.3985281478892,32.725964531668,31.2762642704359,31.2762642704359,661789.90626976,0.0,1.0
2011-06-02,52.09,53.0,51.79,53.0,338200,30.3272636978222,30.8570738334532,30.152601015746,30.8570738334532,580891.114197852,0.0,1.0
2011-06-03,50.47,51.99,50.39,51.52,202200,29.384085214611,30.2690428037968,29.3375084993907,29.9954046018775,347297.999085765,0.0,1.0
2011-06-06,49.21,51.31,49.17,50.36,171400,28.6505019498912,29.8731407244242,28.627213592281,29.3200422311831,294396.028898615,0.0,1.0
2011-06-07,48.05,50.0,47.98,49.46,257300,27.9751395791967,29.1104470126917,27.9343849533789,28.7960541849546,441937.562634853,0.0,1.0
2011-06-08,47.32,49.159,47.23,48.03,212200,27.5501270528114,28.6208092939382,27.4977282481886,27.9634954003916,364473.963432242,0.0,1.0
2011-06-09,47.68,48.04,47.19,47.45,146500,27.7597222713028,27.9693174897942,27.4744398905784,27.6258142150444,251627.877675888,0.0,1.0
2011-06-10,47.56,47.82,46.26,47.37,219400,27.6898571984723,27.8412315229383,26.9329855761423,27.5792374998241,376840.657761706,0.0,1.0
2011-06-13,48.35,48.86,47.57,47.64,277000,28.1498022612729,28.4467288208023,27.6956792878749,27.7364339136926,475774.212397412,0.0,1.0
2011-06-14,48.99,49.88,48.05,48.73,218800,28.5224159830353,29.0405819398612,27.9751395791967,28.3710416585693,375810.099900917,0.0,1.0
2011-06-15,48.29,49.276,47.9,48.49,124400,28.1148697248576,28.6889277399479,27.8878082381586,28.2313115129084,213668.996470174,0.0,1.0
2011-06-16,48.96,50.4,47.76,49.74,279100,28.5049497148277,29.3433305887932,27.8062989865231,28.9590726882257,479381.164910173,0.0,1.0
2011-06-17,48.82,49.99,48.56,49.44,168900,28.4234404631922,29.1046249232891,28.2720661387262,28.7844100061495,290102.037811996,0.0,1.0
2011-06-20,49.08,49.9,48.405,48.65,152900,28.5748147876581,29.0522261186663,28.1818237529868,28.324464943349,262620.494857634,0.0,1.0
2011-06-21,50.11,50.5,49.16,49.37,148400,29.1744899961196,29.4015514828186,28.6213915028785,28.7436553803318,254891.310901719,0.0,1.0
2011-06-22,49.03,50.42,48.99,50.0,130400,28.5457043406455,29.3549747675983,28.5224159830353,29.1104470126917,223974.57507806,0.0,1.0
2011-06-23,50.21,50.26,48.21,48.48,161300,29.232710890145,29.2618213371577,28.0682930096373,28.2254894235058,277048.304908674,0.0,1.0
2011-06-24,50.05,50.75,49.7,50.19,497400,29.1395574597044,29.5471037178821,28.9357843306155,29.2210667113399,854332.466593765,0.0,1.0
2011-06-27,51.12,51.24,49.83,49.95,140500,29.762521025776,29.8323860986064,29.0114714928485,29.081336565679,241322.299068002,0.0,1.0
2011-06-28,51.97,52.08,50.85,50.85,178700,30.2573986249917,30.3214416084197,29.6053246119074,29.6053246119074,306934.482871544,0.0,1.0
2011-06-29,51.55,52.25,51.16,52.01,167700,30.0128708700851,30.4204171282628,29.7858093833861,30.2806869826019,288040.922090419,0.0,1.0
2011-06-30,52.27,52.33,51.23,51.52,144000,30.4320613070679,30.4669938434831,29.8265640092039,29.9954046018775,247333.886589269,0.0,1.0
2011-07-01,53.66,54.34,52.23,52.34,213700,31.2413317340207,31.6372338133933,30.4087729494577,30.4728159328856,367050.358084213,0.0,1.0
2011-07-05,54.29,54.44,53.04,53.57,111100,31.6081233663806,31.6954547074187,30.8803621910633,31.1889329293979,190824.96388936,0.0,1.0
2011-07-06,53.91,54.32,53.73,54.1,74100,31.3868839690842,31.6255896345882,31.2820863598385,31.4975036677324,127273.895807394,0.0,1.0
2011-07-07,55.55,55.93,53.67,54.17,205100,32.3417066311005,32.5629460283969,31.2471538234232,31.5382582935502,352279.028746243,0.0,1.0
2011-07-08,54.27,55.08,54.19,55.06,98400,31.5964791875755,32.0680684291812,31.5499024723552,32.0564242503761,169011.489169334,0.0,1.0
2011-07-11,54.88,54.91,53.78,54.0,276100,31.9516266411304,31.969092909338,31.3111968068512,31.439282773707,474228.37560623,0.0,1.0
2011-07-12,53.8,55.6,53.69,54.53,194000,31.3228409856562,32.3708170781131,31.2587980022283,31.7478535120415,333213.708321654,0.0,1.0
2011-07-13,54.42,54.97,53.731,54.13,108300,31.6838105286136,32.0040254457532,31.2826685687787,31.51496993594,186015.693872346,0.0,1.0
2011-07-14,53.64,54.67,53.44,54.48,120300,31.2296875552156,31.8293627636771,31.1132457671649,31.7187430650288,206626.851088118,0.0,1.0
2011-07-15,55.01,55.26,53.84,53.98,139700,32.0273138033634,32.1728660384268,31.3461293432664,31.4276385949019,239948.221920284,0.0,1.0
2011-07-18,54.31,55.08,53.15,54.88,186900,31.6197675451857,32.0680684291812,30.9444051744913,31.9516266411304,321018.773635655,0.0,1.0
2011-07-19,55.62,56.35,54.69,54.69,113500,32.3824612569182,32.8074737833035,31.8410069424822,31.8410069424822,194947.195332514,0.0,1.0
2011-07-20,54.92,55.82,54.44,55.82,139300,31.9749149987405,32.498903044969,31.6954547074187,32.498903044969,239261.183346425,0.0,1.0
2011-07-21,56.03,56.09,54.34,54.99,163600,32.6211669224223,32.6560994588375,31.6372338133933,32.0156696245583,280998.776708364,0.0,1.0
2011-07-22,55.66,56.37,55.58,56.01,127700,32.4057496145284,32.8191179621086,32.3591728993081,32.6095227436172,219337.064704511,0.0,1.0
2011-07-25,55.02,55.37,54.59,55.19,86400,32.0331358927659,32.2369090218548,31.7827860484568,32.1321114126091,148400.331953561,0.0,1.0
2011-07-26,54.09,55.27,54.0,55.02,99100,31.4916815783299,32.1786881278294,31.439282773707,32.0331358927659,170213.806673587,0.0,1.0
2011-07-27,51.89,53.77,51.83,53.63,192400,30.2108219097714,31.3053747174486,30.1758893733562,31.2238654658131,330465.554026218,0.0,1.0
2011-07-28,51.37,52.71,51.32,51.89,124500,29.9080732608394,30.6882332407796,29.8789628138267,30.2108219097714,213840.756113639,0.0,1.0
2011-07-29,52.1,52.85,50.647,50.89,140500,30.3330857872247,30.7697424924151,29.4871361970359,29.6286129695176,241322.299068002,0.0,1.0
2011-08-01,53.55,53.855,51.83,52.58,370300,31.1772887505928,31.3548624773702,30.1758893733562,30.6125460785466,636025.959750043,0.0,1.0
2011-08-02,43.71,50.77,43.1,49.99,1642800,25.4483527784951,29.5587478966871,25.0932053249402,29.1046249232891,2821667.42283924,0.0,1.0
2011-08-03,46.86,47.2,44.66,44.66,637500,27.2823109402946,27.4802619799809,26.0014512717362,26.0014512717362,1094967.72708791,0.0,1.0
2011-08-04,42.4,47.16,42.34,47.16,787400,24.6856590667625,27.4569736223708,24.6507265303473,27.4569736223708,1352435.4326416,0.0,1.0
2011-08-05,41.1,43.3,39.33,43.03,723200,23.9287874444326,25.209647112991,22.8982776201833,25.0524506991225,1242165.74153721,0.0,1.0
2011-08-08,38.27,41.6,38.24,39.57,588400,22.2811361435142,24.2198919145595,22.2636698753066,23.0380077658442,1010633.74214671,0.0,1.0
2011-08-09,39.53,39.72,36.19,38.92,468800,23.014719408234,23.1253391068823,21.0701415477862,22.6595719546792,805209.208562843,0.0,1.0
2011-08-10,35.6,39.55,35.531,38.43,521800,20.7266382730365,23.0263635870391,20.686465856159,22.3742895739548,896241.819599169,0.0,1.0
2011-08-11,39.86,40.38,35.67,36.5,508800,23.2068483585178,23.5095970074498,20.7673928988542,21.2506263192649,873913.06594875,0.0,1.0
2011-08-12,39.42,41.12,39.37,40.25,209800,22.9506764248061,23.9404316232376,22.9215659777934,23.4339098452168,360351.731989088,0.0,1.0
2011-08-15,42.32,42.37,38.57,40.25,334900,24.6390823515422,24.6681927985549,22.4557988255904,23.4339098452168,575223.045963515,0.0,1.0
2011-08-16,41.18,42.2792,40.98,41.83,283300,23.9753641596529,24.6153282267799,23.8589223716021,24.3537999708179,486595.069935693,0.0,1.0
2011-08-17,41.28,42.06,39.89,41.34,310000,24.0335850536782,24.4877080270762,23.2243146267254,24.0685175900935,532454.894740788,0.0,1.0
2011-08-18,40.03,40.95,38.69,39.76,649800,23.305823878361,23.8414561033945,22.5256638984208,23.1486274644924,1116094.16323407,0.0,1.0
2011-08-19,38.13,40.58,37.94,39.45,441800,22.1996268918787,23.6260387955006,22.0890071932304,22.9681426930137,758834.104827353,0.0,1.0
2011-08-22,39.19,39.92,38.661,39.32,337400,22.8167683685477,23.241780894933,22.5087798391535,22.8924555307807,579517.037050135,0.0,1.0
2011-08-23,41.43,41.47,39.37,39.51,230000,24.1209163947163,24.1442047523265,22.9215659777934,23.003075229429,395047.179968971,0.0,1.0
2011-08-24,41.0,42.28,40.52,41.33,286200,23.8705665504072,24.6157939939321,23.5911062590853,24.0626955006909,491576.099596171,0.0,1.0
2011-08-25,39.84,41.5,39.08,41.11,280900,23.1952041797127,24.1616710205341,22.7527253851198,23.9346095338351,482472.838492539,0.0,1.0
2011-08-26,40.79,41.19,39.1038,39.61,193200,23.7483026729539,23.9811862490554,22.7665819578979,23.0612961234543,331839.631173935,0.0,1.0
2011-08-29,42.19,42.35,40.81,41.23,180300,24.5633951893092,24.6565486197499,23.7599468517589,24.0044746066656,309682.637166981,0.0,1.0
2011-08-30,41.71,42.77,41.11,41.71,246000,24.2839348979874,24.9010763746565,23.9346095338351,24.2839348979874,422528.722923334,0.0,1.0
2011-08-31,41.9,42.94,41.33,42.07,276500,24.3945545966356,25.0000518944996,24.0626955006909,24.4935301164788,474915.414180089,0.0,1.0
2011-09-01,39.78,42.14,39.32,42.0,380500,23.1602716432975,24.5342847422965,22.8924555307807,24.452775490661,653545.44338345,0.0,1.0
2011-09-02,37.97,39.14,37.33,38.54,430500,22.1064734614381,22.787657921535,21.7338597396756,22.4383325573827,739425.265115833,0.0,1.0
2011-09-06,37.39,37.64,35.47,36.45,421900,21.7687922760908,21.9143445111543,20.6509511108035,21.2215158722522,724653.935777866,0.0,1.0
2011-09-07,37.96,38.64,37.43,37.96,405100,22.1006513720355,22.4965534514081,21.792080633701,22.1006513720355,695798.315675784,0.0,1.0
2011-09-08,37.46,38.75,37.1,37.76,213200,21.8095469019086,22.5605964348361,21.5999516834172,21.9842095839848,366191.55986689,0.0,1.0
2011-09-09,36.32,37.55,35.61,37.05,279900,21.1458287100192,21.8619457065314,20.732460362439,21.5708412364045,480755.242057892,0.0,1.0
2011-09-12,38.7,38.73,35.85,36.24,514400,22.5314859878234,22.548952256031,20.8721905080999,21.0992519947989,883531.605982775,0.0,1.0
2011-09-13,39.33,39.94,38.01,38.74,298100,22.8982776201833,23.2534250737381,22.1297618190482,22.5547743454335,512015.497168479,0.0,1.0
2011-09-14,40.92,41.79,39.06,39.76,319900,23.8239898351869,24.3305116132077,22.7410812063147,23.1486274644924,549459.099443798,0.0,1.0
2011-09-15,41.84,42.14,40.8,41.4,218200,24.3596220602204,24.5342847422965,23.7541247623564,24.1034501265087,374779.542040128,0.0,1.0
2011-09-16,41.77,42.09,41.3,41.91,252100,24.3188674344026,24.5051742952839,24.0452292324833,24.4003766860382,433006.061174686,0.0,1.0
2011-09-19,41.47,41.82,40.41,40.41,115400,24.1442047523265,24.3479778814153,23.5270632756574,23.5270632756574,198210.628558344,0.0,1.0
2011-09-20,40.43,42.75,40.31,41.7,163200,23.5387074544625,24.8894321958514,23.468842381632,24.2781128085849,280311.738134504,0.0,1.0
2011-09-21,38.33,40.44,38.27,40.21,149800,22.3160686799294,23.544529543865,22.2811361435142,23.4106214876066,257295.945910226,0.0,1.0
2011-09-22,37.47,37.98,36.58,36.61,227900,21.8153689913111,22.1122955508406,21.2972030344852,21.3146693026928,391440.227456211,0.0,1.0
2011-09-23,39.98,39.99,36.941,37.36,225000,23.2767134313483,23.2825355207508,21.5073804619169,21.7513260078832,386459.197795732,0.0,1.0
2011-09-26,42.25,42.36,39.83,40.65,243600,24.5983277257245,24.6623707091524,23.1893820903102,23.6667934213183,418406.491480179,0.0,1.0
2011-09-27,42.76,44.62,42.38,42.97,191800,24.8952542852539,25.9781629141261,24.6740148879575,25.0175181627072,329434.996165429,0.0,1.0
2011-09-28,40.16,42.82,40.02,42.76,194500,23.381511040594,24.9301868216692,23.3000017889584,24.8952542852539,334072.506538977,0.0,1.0
2011-09-29,39.73,41.4,37.75,41.1,219500,23.1311611962848,24.1034501265087,21.9783874945822,23.9287874444326,377012.41740517,0.0,1.0
2011-09-30,38.49,40.07,38.36,39.03,167700,22.4092221103701,23.3291122359711,22.3335349481371,22.7236149381071,288040.922090419,0.0,1.0
2011-10-03,36.06,39.06,36.04,38.0,212000,20.9944543855532,22.7410812063147,20.9828102067482,22.1239397296457,364130.444145313,0.0,1.0
2011-10-04,38.44,38.47,35.2,35.76,266000,22.3801116633574,22.397577931565,20.4937546969349,20.8197917034771,456880.651616287,0.0,1.0
2011-10-05,39.06,39.62,37.67,38.46,141300,22.7410812063147,23.0671182128569,21.9318107793619,22.3917558421624,242696.37621572,0.0,1.0
2011-10-06,39.15,39.44,37.86,38.77,169000,22.7934800109376,22.9623206036112,22.0424304780101,22.5722406136411,290273.797455461,0.0,1.0
2011-10-07,38.43,39.72,38.09,39.37,134300,22.3742895739548,23.1253391068823,22.1763385342685,22.9215659777934,230673.201173186,0.0,1.0
2011-10-10,40.89,40.91,38.93,39.3,150900,23.8065235669793,23.8181677457843,22.6653940440817,22.8808113519757,259185.301988337,0.0,1.0
2011-10-11,41.16,41.67,40.37,40.42,188900,23.9637199808478,24.2606465403772,23.5037749180473,23.53288536506,324453.96650495,0.0,1.0
2011-10-12,41.19,41.76,40.64,41.38,302800,23.9811862490554,24.3130453450001,23.6609713319158,24.0918059477036,520088.200411323,0.0,1.0
2011-10-13,42.47,42.96,40.73,40.83,248800,24.7264136925803,25.0116960733047,23.7133701365386,23.771591030564,427337.992940348,0.0,1.0
2011-10-14,43.47,43.52,42.54,42.95,217400,25.3086226328341,25.3377330798468,24.7671683183981,25.0058739839022,373405.46489241,0.0,1.0
2011-10-17,42.71,43.77,42.55,42.99,215900,24.8661438382412,25.4832853149103,24.7729904078006,25.0291623415123,370829.070240439,0.0,1.0
2011-10-18,43.76,44.24,41.88,42.71,195700,25.4774632255078,25.7569235168296,24.3829104178306,24.8661438382412,336133.622260554,0.0,1.0
2011-10-19,43.17,44.14,42.66,43.83,156100,25.133959950758,25.6987026228042,24.8370333912285,25.5182178513255,268116.803448506,0.0,1.0
2011-10-20,43.24,43.44,42.41,43.16,136300,25.1747145765758,25.2911563646265,24.6914811561651,25.1281378613555,234108.394042481,0.0,1.0
2011-10-21,44.08,44.52,43.5,44.17,211800,25.663770086389,25.9199420201007,25.3260889010418,25.7161688910118,363786.924858382,0.0,1.0
2011-10-24,45.7,46.0,44.289,44.43,212800,26.6069485696002,26.7816112516763,25.785451754902,25.8675432154778,365504.52129303,0.0,1.0
2011-10-25,45.12,45.57,44.95,45.21,134500,26.269267384253,26.5312614073672,26.1702918644098,26.3216661888758,231016.720460115,0.0,1.0
2011-10-26,46.14,46.52,44.98,46.38,163400,26.8631205033119,27.0843599006083,26.1877581326174,27.0028506489728,280655.257421434,0.0,1.0
2011-10-27,47.64,49.64,46.73,47.85,208000,27.7364339136926,28.9008517942003,27.2066237780616,27.8586977911459,357260.058406722,0.0,1.0
2011-10-28,48.94,49.04,47.78,48.49,174300,28.4933055360226,28.551526430048,27.8179431653282,28.2313115129084,299377.058559094,0.0,1.0
2011-10-31,46.96,48.8,46.94,48.25,157400,27.34053183432,28.4117962843871,27.3288876555149,28.0915813672475,270349.678813548,0.0,1.0
2011-11-01,44.7,46.17,44.48,45.51,498600,26.0247396293464,26.8805867715195,25.8966536624905,26.496328870952,856393.582315342,0.0,1.0
2011-11-02,45.95,46.75,43.73,46.75,353700,26.7525008046637,27.2182679568667,25.4599969573001,27.2182679568667,607513.85893489,0.0,1.0
2011-11-03,42.69,45.0,41.22,44.57,495300,24.8544996594362,26.1994023114225,23.998652517263,25.9490524671134,850725.514081004,0.0,1.0
2011-11-04,43.83,44.22,42.21,42.21,134100,25.5182178513255,25.7452793380245,24.5750393681143,24.5750393681143,230329.681886257,0.0,1.0
2011-11-07,43.97,44.38,43.44,43.65,130600,25.5997271029611,25.8384327684651,25.2911563646265,25.4134202420798,224318.094364989,0.0,1.0
2011-11-08,44.41,44.71,42.95,44.38,134200,25.8558990366727,26.0305617187489,25.0058739839022,25.8384327684651,230501.441529722,0.0,1.0
2011-11-09,42.97,44.12,42.82,42.95,141600,25.0175181627072,25.6870584439991,24.9301868216692,25.0058739839022,243211.655146114,0.0,1.0
2011-11-10,43.18,43.69,42.32,43.69,131600,25.1397820401605,25.43670859969,24.6390823515422,25.43670859969,226035.690799638,0.0,1.0
2011-11-11,44.5,45.04,43.64,43.72,123900,25.9082978412956,26.2226906690327,25.4075981526773,25.4541748678976,212810.19825285,0.0,1.0
2011-11-14,44.49,44.87,43.92,44.19,94600,25.9024757518931,26.1237151491895,25.5706166559484,25.7278130698169,162484.622717672,0.0,1.0
2011-11-15,45.52,45.95,44.06,44.36,99400,26.5021509603545,26.7525008046637,25.6521259075839,25.8267885896601,170729.085603981,0.0,1.0
2011-11-16,44.49,45.95,44.46,45.04,85400,25.9024757518931,26.7525008046637,25.8850094836854,26.2226906690327,146682.735518913,0.0,1.0
2011-11-17,44.32,45.33,43.87,44.37,136700,25.8035002320499,26.3915312617063,25.5415062089357,25.8326106790626,234795.432616341,0.0,1.0
2011-11-18,44.87,45.42,44.21,44.33,104300,26.1237151491895,26.4439300663291,25.739457248622,25.8093223214524,179145.308133755,0.0,1.0
2011-11-21,43.15,44.12,42.72,44.12,179400,25.1223157719529,25.6870584439991,24.8719659276438,25.6870584439991,308136.800375798,0.0,1.0
2011-11-22,43.15,43.66,42.69,42.91,93800,25.1223157719529,25.4192423314824,24.8544996594362,24.982585626292,161110.545569954,0.0,1.0
2011-11-23,42.81,43.35,42.35,42.74,125700,24.9243647322666,25.2387575600037,24.6565486197499,24.8836101064488,215901.871835216,0.0,1.0
2011-11-25,42.58,43.16,42.35,42.66,62700,24.7904566760082,25.1281378613555,24.6565486197499,24.8370333912285,107693.296452411,0.0,1.0
2011-11-28,44.74,44.9,43.72,44.0,129900,26.0480279869565,26.1411814173971,25.4541748678976,25.6171933711687,223115.776860736,0.0,1.0
2011-11-29,44.7,45.15,44.21,44.61,95900,26.0247396293464,26.2867336524606,25.739457248622,25.9723408247235,164717.498082714,0.0,1.0
2011-11-30,47.08,47.7,45.89,46.0,297100,27.4103969071505,27.7713664501079,26.7175682682484,26.7816112516763,510297.900733831,0.0,1.0
2011-12-01,46.67,47.17,46.47,46.91,147900,27.1716912416464,27.4627957117733,27.0552494535956,27.3114213873073,254032.512684395,0.0,1.0
2011-12-02,46.37,47.23,45.71,46.95,169700,26.9970285595703,27.4977282481886,26.6127706590027,27.3347097449175,291476.114959714,0.0,1.0
2011-12-05,46.5,47.2,46.13,47.2,134000,27.0727157218033,27.4802619799809,26.8572984139093,27.4802619799809,230157.922242791,0.0,1.0
2011-12-06,45.67,45.98,44.1,45.98,175800,26.5894823013926,26.7699670728713,25.6754142651941,26.7699670728713,301953.453211065,0.0,1.0
2011-12-07,45.92,46.07,45.04,45.27,113800,26.735034536456,26.8223658774941,26.2226906690327,26.356598725291,195462.474262908,0.0,1.0
2011-12-08,44.61,45.8,44.58,45.47,101800,25.9723408247235,26.6651694636256,25.9548745565159,26.4730405133418,174851.317047136,0.0,1.0
2011-12-09,45.3,45.87,44.48,44.63,85800,26.3740649934987,26.7059240894433,25.8966536624905,25.9839850035286,147369.774092772,0.0,1.0
2011-12-12,44.09,44.51,43.48,44.51,162500,25.6695921757915,25.9141199306981,25.3144447222367,25.9141199306981,279109.420630251,0.0,1.0
2011-12-13,42.49,44.65,42.44,44.56,204300,24.7380578713854,25.9956291823337,24.7089474243727,25.9432303777108,350904.951598525,0.0,1.0
2011-12-14,41.76,42.38,41.34,42.07,213600,24.3130453450001,24.6740148879575,24.0685175900935,24.4935301164788,366878.598440748,0.0,1.0
2011-12-15,42.25,42.68,41.98,42.35,136700,24.5983277257245,24.8486775700336,24.4411313118559,24.6565486197499,234795.43261634,0.0,1.0
2011-12-16,42.62,43.29,42.22,42.61,159300,24.8137450336184,25.2038250235885,24.5808614575169,24.8079229442158,273613.112039378,0.0,1.0
2011-12-19,41.47,43.57,41.3,42.86,85400,24.1442047523265,25.3668435268595,24.0452292324833,24.9534751792793,146682.735518913,0.0,1.0
2011-12-20,41.79,42.62,41.45,42.39,198400,24.3305116132077,24.8137450336184,24.1325605735214,24.67983697736,340771.132634104,0.0,1.0
2011-12-21,42.95,43.22,41.58,41.58,140400,25.0058739839022,25.1630703977707,24.2082477357544,24.2082477357544,241150.539424537,0.0,1.0
2011-12-22,42.83,43.53,41.995,43.29,149800,24.9360089110717,25.3435551692494,24.4498644459597,25.2038250235885,257295.945910225,0.0,1.0
2011-12-23,43.17,43.31,42.53,42.94,76400,25.133959950758,25.2154692023935,24.7613462289955,25.0000518944996,131224.367607084,0.0,1.0
2011-12-27,43.39,43.64,42.7437,43.02,61700,25.2620459176138,25.4075981526773,24.8857642795278,25.0466286097199,105975.700017763,0.0,1.0
2011-12-28,42.4,43.6,42.29,43.4,81600,24.6856590667625,25.3843097950671,24.6216160833346,25.2678680070164,140155.869067253,0.0,1.0
2011-12-29,42.46,42.92,42.28,42.6,63200,24.7205916031778,24.9884077156945,24.6157939939321,24.8021008548133,108552.094669734,0.0,1.0
2011-12-30,42.21,42.75,42.2,42.27,101900,24.5750393681143,24.8894321958514,24.5692172787118,24.6099719045295,175023.076690601,0.0,1.0
2012-01-03,41.72,43.598,41.65,43.03,188800,24.2897569873899,25.3831453771866,24.2490023615722,25.0524506991225,324282.206861486,0.0,1.0
2012-01-04,41.34,41.67,41.05,41.57,144300,24.0685175900935,24.2606465403772,23.8996769974199,24.2024256463519,247849.165519663,0.0,1.0
2012-01-05,41.0,41.39,40.28,41.0,184600,23.8705665504072,24.0976280371062,23.4513761134244,23.8705665504072,317068.301835965,0.0,1.0
2012-01-06,41.26,41.95,40.37,41.09,182500,24.0219408748732,24.4236650436483,23.5037749180473,23.92296535503,313461.349323205,0.0,1.0
2012-01-09,41.45,41.96,41.02,41.49,131500,24.1325605735214,24.4294871330509,23.8822107292123,24.1558489311316,225863.931156173,0.0,1.0
2012-01-10,43.66,43.85,41.96,42.03,205500,25.4192423314824,25.5298620301306,24.4294871330509,24.4702417588686,352966.067320102,0.0,1.0
2012-01-11,46.45,46.96,44.14,44.26,263200,27.0436052747906,27.34053183432,25.6987026228042,25.7685676956347,452071.381599274,0.0,1.0
2012-01-12,46.76,47.0,46.28,46.55,103700,27.2240900462693,27.3638201919302,26.9446297549474,27.101826168816,178114.750272966,0.0,1.0
2012-01-13,46.0,46.82,45.91,46.31,105600,26.7816112516763,27.2590225826845,26.7292124470535,26.962096023155,181378.183498797,0.0,1.0
2012-01-17,45.58,47.51,45.47,46.76,139100,26.5370834967697,27.6607467514596,26.4730405133418,27.2240900462693,238917.664059495,0.0,1.0
2012-01-18,46.11,46.32,45.34,45.68,109000,26.8456542351043,26.9679181125576,26.3973533511088,26.5953043907951,187218.011376599,0.0,1.0
2012-01-19,46.0,46.31,45.52,46.31,69600,26.7816112516763,26.962096023155,26.5021509603545,26.962096023155,119544.71185148,0.0,1.0
2012-01-20,46.44,46.74,45.72,45.97,77500,27.037783185388,27.2124458674642,26.6185927484053,26.7641449834687,133113.723685197,0.0,1.0
2012-01-23,46.2,46.73,45.48,46.48,74500,26.8980530397271,27.2066237780616,26.4788626027443,27.0610715429982,127960.934381254,0.0,1.0
2012-01-24,46.47,46.78,45.5,45.74,94800,27.0552494535956,27.2357342250743,26.4905067815494,26.6302369272103,162828.142004602,0.0,1.0
2012-01-25,47.96,47.96,46.1601,46.27,95200,27.9227407745739,27.9227407745739,26.874822903011,26.9388076655449,163515.180578461,0.0,1.0
2012-01-26,47.7,48.28,47.47,48.28,130900,27.7713664501079,28.1090476354551,27.6374583938495,28.1090476354551,224833.373295384,0.0,1.0
2012-01-27,48.25,48.61,46.82,47.36,108300,28.0915813672475,28.3011765857388,27.2590225826845,27.5734154104216,186015.693872346,0.0,1.0
2012-01-30,47.84,48.09,47.31,47.76,95600,27.8528757017434,27.9984279368069,27.5443049634089,27.8062989865231,164202.21915232,0.0,1.0
2012-01-31,47.52,48.16,46.94,48.1,85400,27.6665688408622,28.0391825626246,27.3288876555149,28.0042500262094,146682.735518913,0.0,1.0
2012-02-01,48.28,48.46,47.69,47.84,132900,28.1090476354551,28.2138452447008,27.7655443607053,27.8528757017434,228268.566164679,0.0,1.0
2012-02-02,49.63,49.87,48.22,48.44,128200,28.8950297047978,29.0347598504587,28.0741150990399,28.2022010658957,220195.862921835,0.0,1.0
2012-02-03,51.74,52.18,49.93,50.11,136600,30.1234905687333,30.379662502445,29.0696923868739,29.1744899961196,234623.672972876,0.0,1.0
2012-02-06,50.49,51.91,50.33,51.22,126200,29.3957293934161,30.2224660885765,29.3025759629754,29.8207419198014,216760.670052539,0.0,1.0
2012-02-07,50.76,51.49,50.17,50.46,91600,29.5529258072846,29.9779383336699,29.2094225325348,29.3782631252084,157331.833413729,0.0,1.0
2012-02-08,50.72,51.44,50.12,51.01,65000,29.5296374496744,29.9488278866572,29.1803120855221,29.698478042348,111643.768252101,0.0,1.0
2012-02-09,50.27,50.96,50.0965,50.92,77000,29.2676434265602,29.6693675953354,29.1666301754262,29.6460792377252,132254.925467873,0.0,1.0
2012-02-10,49.77,50.11,49.411,49.59,56600,28.9765389564333,29.1744899961196,28.7675259468822,28.8717413471876,97215.9582010598,0.0,1.0
2012-02-13,49.9,50.42,49.49,50.33,70400,29.0522261186663,29.3549747675983,28.8135204531622,29.3025759629754,120918.788999198,0.0,1.0
2012-02-14,49.11,49.9699,48.55,49.78,55700,28.5922810558658,29.09292252359,28.2662440493236,28.9823610458358,95670.1214098767,0.0,1.0
2012-02-15,48.77,49.58,48.48,49.37,80000,28.3943300161795,28.8659192577851,28.2254894235058,28.7436553803318,137407.714771816,0.0,1.0
2012-02-16,49.32,49.92,48.75,48.96,114500,28.7145449333191,29.0638702974714,28.3826858373744,28.5049497148277,196664.791767161,0.0,1.0
2012-02-17,49.95,50.08,49.4581,49.52,59700,29.081336565679,29.157023727912,28.7949479879681,28.8309867213698,102540.507148468,0.0,1.0
2012-02-21,50.19,50.92,49.74,49.98,93500,29.2210667113399,29.6460792377252,28.9590726882257,29.0988028338866,160595.26663956,0.0,1.0
2012-02-22,51.85,52.0,50.24,50.24,207500,30.1875335521613,30.2748648931993,29.2501771583526,29.2501771583526,356401.260189397,0.0,1.0
2012-02-23,52.22,52.48,51.29,51.69,114600,30.4029508600552,30.5543251845212,29.8614965456191,30.0943801217207,196836.551410626,0.0,1.0
2012-02-24,51.99,52.36,51.57,52.04,228200,30.2690428037968,30.4844601116907,30.0245150488902,30.2981532508095,391955.506386605,0.0,1.0
2012-02-27,51.33,51.92,50.84,51.5,132200,29.8847849032293,30.228288177979,29.5995025225049,29.9837604230724,227066.248660426,0.0,1.0
2012-02-28,52.37,52.53,51.1,51.2,88700,30.4902822010933,30.5834356315339,29.7508768469709,29.8090977409963,152350.803753251,0.0,1.0
2012-02-29,53.38,54.01,52.54,52.54,342900,31.0783132307496,31.4451048631095,30.5892577209364,30.5892577209364,588963.817440697,0.0,1.0
2012-03-01,53.95,54.74,51.671,54.23,312200,31.4101723266943,31.8701173894949,30.0833181518558,31.5731908299654,536233.606897012,0.0,1.0
2012-03-02,50.93,53.75,50.51,53.75,456400,29.6519013271277,31.2937305386436,29.4073735722211,31.2937305386436,783911.012773211,0.0,1.0
2012-03-05,50.67,51.743,48.56,49.82,225700,29.5005270026617,30.1252371955541,28.2720661387262,29.005649403446,387661.515299986,0.0,1.0
2012-03-06,48.83,50.1278,48.26,49.93,239500,28.4292625525947,29.1848533152561,28.09740345665,29.0696923868739,411364.346098124,0.0,1.0
2012-03-07,50.49,50.55,48.82,49.03,217600,29.3957293934161,29.4306619298313,28.4234404631922,28.5457043406455,373748.984179339,0.0,1.0
2012-03-08,51.05,51.29,50.3101,50.66,219200,29.7217663999582,29.8614965456191,29.2909900050644,29.4947049132592,376497.138474776,0.0,1.0
2012-03-09,51.64,52.77,51.05,51.06,111600,30.065269674708,30.7231657771948,29.7217663999582,29.7275884893607,191683.762106683,0.0,1.0
2012-03-12,51.25,51.74,50.75,51.74,75000,29.838208188009,30.1234905687333,29.5471037178821,30.1234905687333,128819.732598577,0.0,1.0
2012-03-13,52.76,52.8,51.53,51.7,112100,30.7173436877923,30.7406320454024,30.00122669128,30.1002022111232,192542.560324007,0.0,1.0
2012-03-14,52.83,53.19,52.42,52.55,89400,30.75809831361,30.9676935321014,30.519392648106,30.595079810339,153553.121257504,0.0,1.0
2012-03-15,53.45,53.49,52.52,52.66,86000,31.1190678565674,31.1423562141776,30.5776135421313,30.6591227937669,147713.293379702,0.0,1.0
2012-03-16,52.21,53.53,52.0,53.53,86000,30.3971287706526,31.1656445717877,30.2748648931993,31.1656445717877,147713.293379702,0.0,1.0
2012-03-19,52.36,52.85,51.72,52.2,57600,30.4844601116907,30.7697424924151,30.1118463899283,30.3913066812501,98933.5546357076,0.0,1.0
2012-03-20,52.08,52.38,51.05,51.87,74900,30.3214416084197,30.4961042904958,29.7217663999582,30.1991777309663,128647.972955112,0.0,1.0
2012-03-21,52.28,52.72,51.8,52.3,58400,30.4378833964704,30.6940553301821,30.1584231051486,30.4495275752755,100307.631783426,0.0,1.0
2012-03-22,52.23,53.43,51.89,51.89,116100,30.4087729494577,31.1074236777623,30.2108219097714,30.2108219097714,199412.946062598,0.0,1.0
2012-03-23,52.38,52.69,51.04,52.1,90300,30.4961042904958,30.6765890619745,29.7159443105557,30.3330857872247,155098.958048687,0.0,1.0
2012-03-26,53.5,53.75,53.12,53.12,95200,31.1481783035801,31.2937305386436,30.9269389062836,30.9269389062836,163515.180578461,0.0,1.0
2012-03-27,52.3,53.81,52.29,53.63,115800,30.4495275752755,31.3286630750588,30.443705485873,31.2238654658131,198897.667132204,0.0,1.0
2012-03-28,51.24,52.19,51.12,52.15,229700,29.8323860986064,30.3854845918476,29.762521025776,30.3621962342374,394531.901038577,0.0,1.0
2012-03-29,49.96,51.04,49.66,50.97,157000,29.0871586550815,29.7159443105557,28.9124959730054,29.6751896847379,269662.640239689,0.0,1.0
2012-03-30,49.6,50.6,49.39,50.45,169000,28.8775634365901,29.459772376844,28.7552995591368,29.3724410358059,290273.797455462,0.0,1.0
2012-04-02,49.42,49.93,48.25,48.97,292800,28.7727658273445,29.0696923868739,28.0915813672475,28.5107718042302,502912.236064846,0.0,1.0
2012-04-03,49.09,49.7299,48.28,49.27,230400,28.5806368770607,28.9531923779291,28.1090476354551,28.6854344863064,395734.21854283,0.0,1.0
2012-04-04,48.33,48.57,47.01,48.35,312800,28.1381580824678,28.2778882281287,27.3696422813327,28.1498022612729,537264.1647578,0.0,1.0
2012-04-05,47.74,48.45,47.4,48.21,107500,27.794654807718,28.2080231552982,27.5967037680317,28.0682930096373,184641.616724628,0.0,1.0
2012-04-09,46.88,47.2,46.6,46.91,84200,27.2939551190997,27.4802619799809,27.1309366158286,27.3114213873073,144621.619797336,0.0,1.0
2012-04-10,45.37,46.92,45.26,46.92,155900,26.4148196193164,27.3172434767099,26.3507766358885,27.3172434767099,267773.284161577,0.0,1.0
2012-04-11,47.42,47.4704,45.84,45.93,142500,27.6083479468368,27.6376912774256,26.6884578212357,26.7408566258586,244757.491937297,0.0,1.0
2012-04-12,46.89,47.68,46.55,47.68,147900,27.2997772085023,27.7597222713028,27.101826168816,27.7597222713028,254032.512684394,0.0,1.0
2012-04-13,46.86,46.98,46.0,46.74,67300,27.2823109402946,27.3521760131251,26.7816112516763,27.2124458674642,115594.24005179,0.0,1.0
2012-04-16,46.17,47.28,46.04,47.01,62400,26.8805867715195,27.5268386952012,26.8048996092865,27.3696422813327,107178.017522016,0.0,1.0
2012-04-17,46.66,46.96,46.26,46.56,75800,27.1658691522439,27.34053183432,26.9329855761423,27.1076482582185,130193.809746295,0.0,1.0
2012-04-18,47.26,47.45,46.24,46.41,109300,27.5151945163962,27.6258142150444,26.9213413973373,27.0203169171804,187733.290306993,0.0,1.0
2012-04-19,46.81,47.5,46.51,47.21,172200,27.2532004932819,27.6549246620571,27.0785378112058,27.4860840693835,295770.106046334,0.0,1.0
2012-04-20,47.09,47.5,46.87,47.28,134000,27.416218996553,27.6549246620571,27.2881330296972,27.5268386952012,230157.922242792,0.0,1.0
2012-04-23,47.32,47.45,45.89,46.82,140500,27.5501270528114,27.6258142150444,26.7175682682484,27.2590225826845,241322.299068002,0.0,1.0
2012-04-24,47.61,48.16,47.138,47.25,121100,27.718967645485,28.0391825626246,27.4441650256852,27.5093724269936,208000.928235837,0.0,1.0
2012-04-25,48.22,48.62,47.425,48.14,105500,28.0741150990399,28.3069986751414,27.6112589915381,28.0275383838195,181206.423855332,0.0,1.0
2012-04-26,48.61,48.71,48.03,48.03,63000,28.3011765857388,28.3593974797642,27.9634954003916,27.9634954003916,108208.575382805,0.0,1.0
2012-04-27,48.44,48.62,47.06,48.62,79800,28.2022010658957,28.3069986751414,27.3987527283454,28.3069986751414,137064.195484886,0.0,1.0
2012-04-30,48.58,48.74,47.17,48.44,114000,28.2837103175312,28.3768637479718,27.4627957117733,28.2022010658957,195805.993549838,0.0,1.0
2012-05-01,51.93,53.8992,48.87,50.01,426100,30.2341102673816,31.3805961125294,28.4525509102048,29.1162691020942,731867.840803384,0.0,1.0
2012-05-02,50.77,51.84,49.91,51.48,180000,29.5587478966871,30.1817114627587,29.0580482080688,29.9721162442673,309167.358236586,0.0,1.0
2012-05-03,51.53,51.9888,50.5,51.03,158000,30.00122669128,30.2683441530685,29.4015514828186,29.7101222211531,271380.236674337,0.0,1.0
2012-05-04,50.9,51.83,50.79,51.25,125100,29.6344350589201,30.1758893733562,29.5703920754922,29.838208188009,214871.313974427,0.0,1.0
2012-05-07,50.88,51.72,50.53,50.63,130000,29.6227908801151,30.1118463899283,29.4190177510262,29.4772386450516,223287.536504201,0.0,1.0
2012-05-08,49.23,50.61,49.08,50.61,135300,28.6621461286962,29.4655944662465,28.5748147876581,29.4655944662465,232390.797607834,0.0,1.0
2012-05-09,49.59,49.95,47.96,48.78,320200,28.8717413471876,29.081336565679,27.9227407745739,28.400152105582,549974.378374194,0.0,1.0
2012-05-10,49.92,50.83,49.3,50.1,124300,29.0638702974714,29.5936804331024,28.702900754514,29.1686679067171,213497.236826709,0.0,1.0
2012-05-11,50.1,50.51,48.7,49.47,229000,29.1686679067171,29.4073735722211,28.3535753903617,28.8018762743571,393329.583534323,0.0,1.0
2012-05-14,49.04,50.05,49.04,49.65,77500,28.551526430048,29.1395574597044,28.551526430048,28.9066738836028,133113.723685197,0.0,1.0
2012-05-15,49.66,50.13,48.93,48.93,54000,28.9124959730054,29.1861341749247,28.4874834466201,28.4874834466201,92750.2074709757,0.0,1.0
2012-05-16,49.39,50.63,49.3,50.03,82300,28.7552995591368,29.4772386450516,28.702900754514,29.1279132808993,141358.186571506,0.0,1.0
2012-05-17,47.41,49.8421,47.38,49.34,152600,27.6025258574342,29.0185162210256,27.5850595892266,28.7261891121241,262105.215927239,0.0,1.0
2012-05-18,46.32,47.53,46.2,47.39,98900,26.9679181125576,27.6723909302647,26.8980530397271,27.5908816786292,169870.287386657,0.0,1.0
2012-05-21,47.69,48.01,45.9,46.41,148900,27.7655443607053,27.9518512215865,26.723390357651,27.0203169171804,255750.109119043,0.0,1.0
2012-05-22,47.78,48.39,47.41,47.89,157000,27.8179431653282,28.173090618883,27.6025258574342,27.8819861487561,269662.640239689,0.0,1.0
2012-05-23,48.29,48.47,47.14,47.33,83000,28.1148697248576,28.2196673341033,27.4453294435657,27.5559491422139,142560.504075759,0.0,1.0
2012-05-24,48.6,48.7966,47.66,48.48,84100,28.2953544963363,28.4098167739902,27.7480780924977,28.2254894235058,144449.860153872,0.0,1.0
2012-05-25,48.19,48.97,48.03,48.47,69800,28.0566488308322,28.5107718042302,27.9634954003916,28.2196673341033,119888.23113841,0.0,1.0
2012-05-29,49.61,50.11,48.21,48.71,83100,28.8833855259927,29.1744899961196,28.0682930096373,28.3593974797642,142732.263719224,0.0,1.0
2012-05-30,47.85,48.99,47.79,48.85,62200,27.8586977911459,28.5224159830353,27.8237652547307,28.4409067313998,106834.498235087,0.0,1.0
2012-05-31,48.0,48.49,46.79,47.94,89100,27.946029132184,28.2313115129084,27.2415563144769,27.9110965957688,153037.84232711,0.0,1.0
2012-06-01,46.65,47.17,46.34,46.82,120800,27.1600470628413,27.4627957117733,26.9795622913626,27.2590225826845,207485.649305442,0.0,1.0
2012-06-04,46.39,46.8882,45.83,46.76,54800,27.0086727383753,27.2987292324098,26.6826357318332,27.2240900462693,94124.2846186941,0.0,1.0
2012-06-05,47.63,47.69,45.93,46.13,102100,27.7306118242901,27.7655443607053,26.7408566258586,26.8572984139093,175366.59597753,0.0,1.0
2012-06-06,48.09,48.4,47.94,48.07,105400,27.9984279368069,28.1789127082855,27.9110965957688,27.9867837580018,181034.664211867,0.0,1.0
2012-06-07,46.33,49.06,46.31,48.86,113100,26.9737402019601,28.5631706088531,26.962096023155,28.4467288208023,194260.156758655,0.0,1.0
2012-06-08,45.84,46.13,45.381,46.04,116100,26.6884578212357,26.8572984139093,26.4212239176592,26.8048996092865,199412.946062598,0.0,1.0
2012-06-11,44.41,46.18,44.39,45.97,132600,25.8558990366727,26.886408860922,25.8442548578677,26.7641449834687,227753.287234285,0.0,1.0
2012-06-12,43.95,44.72,43.7201,44.59,211600,25.588082924156,26.0363838081514,25.4542330887916,25.9606966459184,363443.405571453,0.0,1.0
2012-06-13,44.57,45.53,43.51,43.76,135800,25.9490524671134,26.507973049757,25.3319109904443,25.4774632255078,233249.595825157,0.0,1.0
2012-06-14,45.2,45.33,44.32,44.54,94400,26.3158440994733,26.3915312617063,25.8035002320499,25.9315861989057,162141.103430743,0.0,1.0
2012-06-15,46.05,46.1891,45.32,45.32,122400,26.810721698689,26.8917069622783,26.3857091723037,26.3857091723037,210233.803600879,0.0,1.0
2012-06-18,45.6,46.23,45.36,45.83,52900,26.5487276755748,26.9155193079347,26.4089975299139,26.6826357318332,90860.8513928633,0.0,1.0
2012-06-19,46.24,46.66,45.72,45.79,57100,26.9213413973373,27.1658691522439,26.6185927484053,26.659347374223,98074.7564183835,0.0,1.0
2012-06-20,45.15,46.44,44.76,46.18,104900,26.2867336524606,27.037783185388,26.0596721657616,26.886408860922,180175.865994544,0.0,1.0
2012-06-21,44.2,45.1155,43.76,45.03,65800,25.7336351592194,26.2666474440218,25.4774632255078,26.2168685796301,113017.845399819,0.0,1.0
2012-06-22,44.01,44.65,43.9,44.11,87800,25.6230154605712,25.9956291823337,25.5589724771433,25.6812363545966,150804.966962068,0.0,1.0
2012-06-25,43.02,43.6499,42.96,43.52,83000,25.0466286097199,25.4133620211858,25.0116960733047,25.3377330798468,142560.504075759,0.0,1.0
2012-06-26,43.4,43.76,42.97,43.15,65900,25.2678680070164,25.4774632255078,25.0175181627072,25.1223157719529,113189.605043283,0.0,1.0
2012-06-27,43.17,43.6485,42.55,43.6,77900,25.133959950758,25.4125469286695,24.7729904078006,25.3843097950671,133800.762259056,0.0,1.0
2012-06-28,42.92,42.92,41.625,42.85,78000,24.9884077156945,24.9884077156945,24.2344471380658,24.9476530898768,133972.521902521,0.0,1.0
2012-06-29,44.64,44.69,43.04,43.68,162300,25.9898070929311,26.0189175399438,25.058272788525,25.4308865102875,278765.901343322,0.0,1.0
2012-07-02,44.33,44.8,43.81,44.5,86400,25.8093223214524,26.0829605233717,25.5065736725204,25.9082978412956,148400.331953561,0.0,1.0
2012-07-03,44.91,44.99,43.85,44.32,28700,26.1470035067997,26.19358022202,25.5298620301306,25.8035002320499,49295.0176743889,0.0,1.0
2012-07-05,45.38,45.78,44.7,44.82,34700,26.420641708719,26.6535252848205,26.0247396293464,26.0946047021768,59600.5962822751,0.0,1.0
2012-07-06,43.92,45.23,43.4,44.94,129800,25.5706166559484,26.3333103676809,25.2678680070164,26.1644697750073,222944.017217271,0.0,1.0
2012-07-09,43.92,44.03,43.3,43.77,56400,25.5706166559484,25.6346596393763,25.209647112991,25.4832853149103,96872.4389141301,0.0,1.0
2012-07-10,43.77,44.45,43.58,44.04,52200,25.4832853149103,25.8791873942829,25.3726656162621,25.6404817287788,89658.5338886099,0.0,1.0
2012-07-11,43.62,44.0,43.43,43.78,61100,25.3959539738722,25.6171933711687,25.285334275224,25.4891074043128,104945.142156975,0.0,1.0
2012-07-12,43.64,43.97,42.83,43.22,39800,25.4075981526773,25.5997271029611,24.9360089110717,25.1630703977707,68360.3380989784,0.0,1.0
2012-07-13,44.94,45.21,43.57,43.89,44800,26.1644697750073,26.3216661888758,25.3668435268595,25.5531503877408,76948.3202722169,0.0,1.0
2012-07-16,43.67,44.88,43.57,44.65,46000,25.4250644208849,26.1295372385921,25.3668435268595,25.9956291823337,79009.4359937942,0.0,1.0
2012-07-17,43.82,43.92,43.03,43.83,34000,25.512395761923,25.5706166559484,25.0524506991225,25.5182178513255,58398.2787780218,0.0,1.0
2012-07-18,44.57,45.05,43.27,43.64,37800,25.9490524671134,26.2285127584352,25.1921808447834,25.4075981526773,64925.1452296829,0.0,1.0
2012-07-19,45.0,45.29,44.4,44.65,71200,26.1994023114225,26.3682429040961,25.8500769472702,25.9956291823337,122292.866146916,0.0,1.0
2012-07-20,43.08,44.55,42.45,44.55,98100,25.0815611461351,25.9374082883083,24.7147695137752,25.9374082883083,168496.21023894,0.0,1.0
2012-07-23,42.34,42.34,41.49,42.2,74500,24.6507265303473,24.6507265303473,24.1558489311316,24.5692172787118,127960.934381254,0.0,1.0
2012-07-24,42.22,42.28,41.89,42.28,65400,24.5808614575169,24.6157939939321,24.3887325072331,24.6157939939321,112330.806825959,0.0,1.0
2012-07-25,44.25,45.15,42.79,43.2,126500,25.7627456062321,26.2867336524606,24.9127205534615,25.1514262189656,217275.948982934,0.0,1.0
2012-07-26,45.1,46.59,44.67,44.98,148600,26.2576232054479,27.1251145264261,26.0072733611387,26.1877581326174,255234.830188648,0.0,1.0
2012-07-27,46.51,46.65,44.73,45.14,82100,27.0785378112058,27.1600470628413,26.042205897554,26.280911563058,141014.667284576,0.0,1.0
2012-07-30,46.18,47.59,45.84,46.47,124100,26.886408860922,27.7073234666799,26.6884578212357,27.0552494535956,213153.71753978,0.0,1.0
2012-07-31,53.3,53.75,48.16,48.16,570300,31.0317365155293,31.2937305386436,28.0391825626246,28.0391825626246,979545.246679584,0.0,1.0
2012-08-01,52.07,52.07,52.07,52.07,465100,30.3156195190171,30.3156195190171,30.3156195190171,30.3156195190171,798854.101754645,0.0,1.0
2012-08-02,52.14,53.93,50.91,51.69,884300,30.3563741448349,31.3985281478892,29.6402571483227,30.0943801217207,1518870.52715896,0.0,1.0
2012-08-03,52.49,53.72,51.6,52.93,198900,30.5601472739237,31.2762642704359,30.0419813170978,30.8163192076354,341629.930851428,0.0,1.0
2012-08-06,52.47,53.0,51.99,52.61,164000,30.5485030951186,30.8570738334532,30.2690428037968,30.6300123467542,281685.815282223,0.0,1.0
2012-08-07,52.89,53.23,52.3,52.76,220100,30.7930308500253,30.9909818897116,30.4495275752755,30.7173436877923,378042.975265958,0.0,1.0
2012-08-08,53.6,54.0,52.5,52.5,121500,31.2063991976055,31.439282773707,30.5659693633263,30.5659693633263,208687.966809695,0.0,1.0
2012-08-09,52.69,54.0,51.951,53.76,187800,30.6765890619745,31.439282773707,30.2463366551269,31.2995526280461,322564.610426838,0.0,1.0
2012-08-10,52.16,52.85,51.44,52.63,86200,30.36801832364,30.7697424924151,29.9488278866572,30.6416565255593,148056.812666631,0.0,1.0
2012-08-13,52.27,52.31,51.44,52.01,56800,30.4320613070679,30.455349664678,29.9488278866572,30.2806869826019,97559.4774879893,0.0,1.0
2012-08-14,52.19,52.68,51.89,52.56,75800,30.3854845918476,30.670766972572,30.2108219097714,30.6009018997415,130193.809746296,0.0,1.0
2012-08-15,52.87,53.0699,52.08,52.28,76800,30.7813866712202,30.8977702383769,30.3214416084197,30.4378833964704,131911.406180943,0.0,1.0
2012-08-16,52.86,52.99,52.54,52.88,54600,30.7755645818176,30.8512517440506,30.5892577209364,30.7872087606227,93780.7653317645,0.0,1.0
2012-08-17,53.0,53.2799,52.54,52.79,37600,30.8570738334532,31.0200341158302,30.5892577209364,30.7348099559999,64581.6259427535,0.0,1.0
2012-08-20,52.94,53.14,52.5,52.79,46500,30.8221412970379,30.9385830850887,30.5659693633263,30.7348099559999,79868.2342111181,0.0,1.0
2012-08-21,52.7,53.61,52.4378,53.02,92900,30.682411151377,31.212221287008,30.5297559672425,30.8687180122583,159564.708778771,0.0,1.0
2012-08-22,52.6,53.23,52.1,52.42,194100,30.6241902573516,30.9909818897116,30.3330857872247,30.519392648106,333385.467965119,0.0,1.0
2012-08-23,52.6,52.8,52.25,52.43,142100,30.6241902573516,30.7406320454024,30.4204171282628,30.5252147375085,244070.453363438,0.0,1.0
2012-08-24,53.75,54.37,52.6,53.11,181300,31.2937305386436,31.6547000816009,30.6241902573516,30.9211168168811,311400.233601627,0.0,1.0
2012-08-27,53.64,54.01,53.56,53.98,34100,31.2296875552156,31.4451048631095,31.1831108399953,31.4276385949019,58570.0384214866,0.0,1.0
2012-08-28,53.66,54.3,52.9463,53.54,89900,31.2413317340207,31.6139454557832,30.8258092133615,31.1714666611902,154411.919474828,0.0,1.0
2012-08-29,53.55,54.42,53.2,53.8,109100,31.1772887505928,31.6838105286136,30.9735156215039,31.3228409856562,187389.771020064,0.0,1.0
2012-08-30,53.1,53.47,52.97,53.45,195500,30.9152947274786,31.1307120353725,30.8396075652456,31.1190678565674,335790.102973625,0.0,1.0
2012-08-31,52.97,53.58,52.53,53.58,64800,30.8396075652456,31.1947550188004,30.5834356315339,31.1947550188004,111300.248965171,0.0,1.0
2012-09-04,53.13,53.94,52.231,53.08,204900,30.9327609956862,31.4043502372918,30.409355158398,30.9036505486735,351935.509459313,0.0,1.0
2012-09-05,53.45,54.28,53.0,53.0,110700,31.1190678565674,31.6023012769781,30.8570738334532,30.8570738334532,190137.9253155,0.0,1.0
2012-09-06,55.34,55.36,53.93,53.93,63100,32.2194427536472,32.2310869324522,31.3985281478892,31.3985281478892,108380.33502627,0.0,1.0
2012-09-07,55.45,55.89,55.23,55.23,39400,32.2834857370751,32.5396576707868,32.1553997702192,32.1553997702192,67673.2995251193,0.0,1.0
2012-09-10,55.37,55.87,55.0,55.28,102200,32.2369090218548,32.5280134919817,32.0214917139608,32.1845102172319,175538.355620995,0.0,1.0
2012-09-11,55.4,56.11,55.15,55.45,39100,32.2543752900624,32.6677436376426,32.1088230549989,32.2834857370751,67158.020594725,0.0,1.0
2012-09-12,55.24,55.76,54.89,55.41,56600,32.1612218596218,32.4639705085538,31.9574487305329,32.2601973794649,97215.9582010597,0.0,1.0
2012-09-13,56.11,56.41,55.05,55.19,62400,32.6677436376426,32.8424063197187,32.0506021609735,32.1321114126091,107178.017522016,0.0,1.0
2012-09-14,56.09,57.1,56.04,56.35,71100,32.6560994588375,33.2441304884939,32.6269890118248,32.8074737833035,122121.106503452,0.0,1.0
2012-09-17,55.08,55.84,54.62,55.84,45200,32.0680684291812,32.5105472237741,31.8002523166644,32.5105472237741,77635.3588460759,0.0,1.0
2012-09-18,56.49,57.08,55.0,55.0,75500,32.8889830349391,33.2324863096888,32.0214917139608,32.0214917139608,129678.530815901,0.0,1.0
2012-09-19,55.36,56.56,55.11,56.56,93100,32.2310869324522,32.9297376607568,32.0855346973888,32.9297376607568,159908.228065701,0.0,1.0
2012-09-20,55.16,55.77,54.3302,54.9,45500,32.1146451444015,32.4697925979563,31.6315281657788,31.9632708199355,78150.6377764702,0.0,1.0
2012-09-21,55.9,56.53,55.56,56.05,114300,32.5454797601893,32.9122713925492,32.347528720503,32.6328111012274,196321.272480232,0.0,1.0
2012-09-24,56.1,56.28,55.454,55.53,65600,32.6619215482401,32.7667191574858,32.2858145728361,32.3300624522954,112674.326112889,0.0,1.0
2012-09-25,56.9,57.4,56.13,56.33,204500,33.1276887004431,33.41879317057,32.6793878164477,32.7958296044984,351248.470885455,0.0,1.0
2012-09-26,55.58,56.91,54.84,56.91,143100,32.3591728993081,33.1335107898457,31.9283382835202,33.1335107898457,245788.049798086,0.0,1.0
2012-09-27,56.4,56.66,54.96,55.78,89400,32.8365842303162,32.9879585547822,31.9982033563507,32.4756146873588,153553.121257504,0.0,1.0
2012-09-28,56.0,56.37,55.39,56.07,59700,32.6037006542147,32.8191179621086,32.2485532006598,32.6444552800324,102540.507148468,0.0,1.0
2012-10-01,56.3,56.64,55.6,56.21,115500,32.7783633362908,32.9763143759771,32.3708170781131,32.725964531668,198382.388201809,0.0,1.0
2012-10-02,56.53,57.22,55.79,56.48,205500,32.9122713925492,33.3139955613244,32.4814367767614,32.8831609455365,352966.067320102,0.0,1.0
2012-10-03,58.4,59.77,57.81,58.0,213600,34.0010021108239,34.7986283589716,33.6574988360741,33.7681185347223,366878.598440748,0.0,1.0
2012-10-04,58.06,58.76,57.58,58.76,57700,33.8030510711376,34.2105973293153,33.5235907798157,34.2105973293153,99105.3142791722,0.0,1.0
2012-10-05,57.09,58.8199,56.73,58.5,64500,33.2383083990914,34.2454716448365,33.0287131806,34.0592230048493,110784.970034776,0.0,1.0
2012-10-08,57.35,57.5799,56.92,57.1,25600,33.3896827235574,33.5235325589217,33.1393328792482,33.2441304884939,43970.4687269811,0.0,1.0
2012-10-09,57.25,57.51,56.4,57.34,41100,33.331461829532,33.482836153998,32.8365842303162,33.3838606341548,70593.2134640204,0.0,1.0
2012-10-10,57.1,58.05,57.02,57.48,36000,33.2441304884939,33.797228981735,33.1975537732736,33.4653698857904,61833.4716473172,0.0,1.0
2012-10-11,56.75,57.66,56.47,57.41,39100,33.0403573594051,33.570167495036,32.877338856134,33.4246152599726,67158.0205947249,0.0,1.0
2012-10-12,56.7,57.17,56.4438,56.83,42600,33.0112469123924,33.2848851143117,32.8620849818993,33.0869340746254,73169.6081159919,0.0,1.0
2012-10-15,58.08,58.18,56.53,56.82,44100,33.8146952499427,33.872916143968,32.9122713925492,33.0811119852228,75746.0027679634,0.0,1.0
2012-10-16,58.69,58.8057,58.07,58.15,52400,34.1698427034975,34.2372042778849,33.8088731605401,33.8554498757604,90002.0531755394,0.0,1.0
2012-10-17,59.49,59.55,58.71,58.71,79100,34.6356098557006,34.6705423921158,34.1814868823026,34.1814868823026,135861.877980633,0.0,1.0
2012-10-18,59.33,59.75,58.89,59.52,87700,34.5424564252599,34.7869841801666,34.2862844915483,34.6530761239082,150633.207318603,0.0,1.0
2012-10-19,57.66,58.27,57.01,58.27,83500,33.570167495036,33.9253149485909,33.191731683871,33.9253149485909,143419.302293083,0.0,1.0
2012-10-22,57.48,58.2199,56.58,57.68,42800,33.4653698857904,33.8961462806842,32.9413818395619,33.5818116738411,73513.1274029214,0.0,1.0
2012-10-23,57.78,58.04,56.95,57.03,34500,33.6400325678665,33.7914068923325,33.1567991474558,33.2033758626761,59257.0769953456,0.0,1.0
2012-10-24,56.41,57.88,55.51,57.81,228900,32.8424063197187,33.6982534618919,32.3184182734903,33.6574988360741,393157.823890859,0.0,1.0
2012-10-25,57.03,57.1743,56.2,56.81,29400,33.2033758626761,33.2873886127548,32.7201424422654,33.0752898958203,50497.3351786424,0.0,1.0
2012-10-26,57.63,57.845,56.75,57.13,101700,33.5527012268284,33.677876148983,33.0403573594051,33.2615967567015,174679.557403671,0.0,1.0
2012-10-31,62.7,62.98,59.58,59.58,239100,36.5045005539154,36.6675190571864,34.6880086603234,34.6880086603234,410677.307524265,0.0,1.0
2012-11-01,63.81,64.4,60.0,61.65,237900,37.1507524775971,37.4942557523469,34.93253641523,35.8931811666488,408616.191802688,0.0,1.0
2012-11-02,62.83,64.744,62.3,64.37,114500,36.5801877161484,37.6945356277942,36.2716169778138,37.4767894841393,196664.791767161,0.0,1.0
2012-11-05,61.67,62.74,61.545,62.74,83300,35.9048253454539,36.5277889115255,35.8320492279222,36.5277889115255,143075.783006153,0.0,1.0
2012-11-06,62.69,63.64,61.83,62.59,100200,36.4986784645128,37.051776957754,35.9979787758945,36.4404575704874,172103.1627517,0.0,1.0
2012-11-07,61.61,62.23,61.04,61.65,97800,35.8698928090387,36.2308623519961,35.538033713094,35.8931811666488,167980.931308545,0.0,1.0
2012-11-08,60.67,61.31,60.55,61.31,96600,35.3226164052001,35.6952301269625,35.2527513323696,35.6952301269625,165919.815586968,0.0,1.0
2012-11-09,61.61,62.81,60.24,60.24,204100,35.8698928090387,36.5685435373433,35.0722665608909,35.0722665608909,350561.432311595,0.0,1.0
2012-11-12,61.07,61.71,60.81,61.64,54300,35.5554999813016,35.9281137030641,35.4041256568356,35.8873590772463,93265.4864013701,0.0,1.0
2012-11-13,60.33,61.4,60.32,60.58,65900,35.1246653655138,35.7476289315854,35.1188432761112,35.2702176005772,113189.605043283,0.0,1.0
2012-11-14,60.45,61.39,60.03,60.38,89900,35.1945304383442,35.7418068421828,34.9500026834376,35.1537758125265,154411.919474828,0.0,1.0
2012-11-15,59.87,60.7499,59.66,60.24,80000,34.856849252997,35.3691348995264,34.7345853755437,35.0722665608909,137407.714771816,0.0,1.0
2012-11-16,60.61,60.9867,59.61,59.86,89500,35.2876838687849,35.5070019765785,34.705474928531,34.8510271635945,153724.880900969,0.0,1.0
2012-11-19,61.99,62.16,60.58,60.96,62700,36.0911322063351,36.1901077261783,35.2702176005772,35.4914569978737,107693.296452411,0.0,1.0
2012-11-20,61.72,63.24,61.2,62.04,166100,35.9339357924666,36.8188933816524,35.6311871435346,36.1202426533478,285292.767794983,0.0,1.0
2012-11-21,62.1,63.11,61.37,61.94,48800,36.1551751897631,36.7432062194194,35.7301626633778,36.0620217593224,83818.7060108077,0.0,1.0
2012-11-23,62.45,62.99,61.71,62.3,27900,36.3589483188519,36.673341146589,35.9281137030641,36.2716169778138,47920.9405266708,0.0,1.0
2012-11-26,63.04,63.52,62.1299,62.34,85300,36.7024515936017,36.9819118849235,36.1725832370767,36.294905335424,146510.975875449,0.0,1.0
2012-11-27,62.02,63.37,61.79,62.93,364600,36.1085984745428,36.8945805438854,35.9746904182844,36.6384086101737,626235.660072551,0.0,1.0
2012-11-28,63.67,63.88,61.3,61.91,95000,37.0692432259616,37.1915071034149,35.68940803756,36.0445554911148,163171.661291531,0.0,1.0
2012-11-29,63.72,64.94,63.21,64.15,140900,37.0983536729743,37.8086485800839,36.8014271134448,37.3487035172834,242009.337641861,0.0,1.0
2012-11-30,63.05,63.896,62.68,63.66,203600,36.7082736830042,37.200822446459,36.4928563751103,37.063421136559,349702.634094272,0.0,1.0
2012-12-03,62.72,63.7758,62.53,63.345,173400,36.5161447327204,37.1308409318404,36.4055250340722,36.8800253203791,297831.221767911,0.0,1.0
2012-12-04,62.5,62.69,60.83,61.87,176500,36.3880587658646,36.4986784645128,35.4157698356407,36.0212671335047,303155.770715319,0.0,1.0
2012-12-05,62.01,62.72,61.295,62.62,75100,36.1027763851402,36.5161447327204,35.6864969928587,36.4579238386951,128991.492242042,0.0,1.0
2012-12-06,62.3,62.585,61.68,61.99,48800,36.2716169778138,36.4375465257862,35.9106474348565,36.0911322063351,83818.7060108078,0.0,1.0
2012-12-07,62.6,62.92,62.03,62.62,66900,36.44627965989,36.6325865207712,36.1144205639453,36.4579238386951,114907.201477931,0.0,1.0
2012-12-10,62.36,63.0,62.12,62.67,92000,36.3065495142291,36.6791632359915,36.1668193685681,36.4870342857078,158018.871987588,0.0,1.0
2012-12-11,62.4,62.72,62.12,62.62,79200,36.3298378718392,36.5161447327204,36.1668193685681,36.4579238386951,136033.637624098,0.0,1.0
2012-12-12,61.0,62.74,60.76,62.74,114100,35.5147453554838,36.5277889115255,35.3750152098229,36.5277889115255,195977.753193303,0.0,1.0
2012-12-13,61.5,61.92,60.79,61.1,117900,35.8058498256108,36.0503775805174,35.3924814780305,35.5729662495092,202504.619644964,0.0,1.0
2012-12-14,61.85,61.9,60.85,61.31,80900,36.0096229546996,36.0387334017123,35.4274140144458,35.6952301269625,138953.551562999,0.0,1.0
2012-12-17,62.88,63.04,62.03,62.09,139100,36.6092981631611,36.7024515936017,36.1144205639453,36.1493531003605,238917.664059495,0.0,1.0
2012-12-18,63.63,63.76,62.63,63.15,20763,37.0459548683514,37.1216420305844,36.4637459280976,36.7664945770296,35662.4547725902,0.0,1.0
2012-12-19,62.97,63.72,62.86,63.56,18160,36.6616969677839,37.0983536729743,36.597653984356,37.0052002425337,31191.5512532022,0.0,1.0
2012-12-20,66.12,66.76,62.98,62.98,309400,38.4956551295835,38.8682688513459,36.6675190571864,36.6675190571864,531424.336879998,0.0,1.0
2012-12-21,68.23,68.47,66.3201,67.83,443700,39.7241159935191,39.86384613918,38.6121551385283,39.4912324174175,762097.538053184,0.0,1.0
2012-12-24,68.41,68.44,66.67,67.72,109400,39.8289136027648,39.8463798709724,38.8158700467231,39.4271894339896,187905.049950458,0.0,1.0
2012-12-26,68.18,68.45,67.74,68.3,189900,39.6950055465064,39.8522019603749,39.4388336127947,39.7648706193368,326171.562939598,0.0,1.0
2012-12-27,67.35,68.27,66.88,68.17,148400,39.2117721260957,39.7474043511292,38.9381339241764,39.6891834571038,254891.310901719,0.0,1.0
2012-12-28,66.13,67.23,65.86,66.91,76400,38.501477218986,39.1419070532652,38.3442808051175,38.955600192384,131224.367607084,0.0,1.0
2012-12-31,67.0,68.0,65.44,66.08,169700,39.0079989970069,39.5902079372607,38.0997530502109,38.4723667719733,291476.114959714,0.0,1.0
2013-01-02,68.51,69.02,67.05,68.57,205700,39.8871344967901,40.1840610563196,39.0371094440195,39.9220670332054,353309.586607032,0.0,1.0
2013-01-03,69.68,70.572,68.68,68.73,120900,40.5683189568871,41.0876493315935,39.9861100166333,40.015220463646,207657.408948907,0.0,1.0
2013-01-04,69.75,70.1461,69.5,69.87,73900,40.6090735827049,40.8396865439394,40.4635213476414,40.6789386555354,126930.376520465,0.0,1.0
2013-01-07,69.42,69.6371,68.22,69.34,70500,40.4169446324211,40.5433421933502,39.7182939041165,40.3703679172008,121090.548642663,0.0,1.0
2013-01-08,68.86,69.5,68.4,69.2,72700,40.090907625879,40.4635213476414,39.8230915133622,40.2888586655653,124869.260798888,0.0,1.0
2013-01-09,68.69,69.36,68.67,69.08,69000,39.9919321060358,40.3820120960059,39.9802879272307,40.2189935927348,118514.153990691,0.0,1.0
2013-01-10,68.85,69.21,68.03,68.75,72000,40.0850855364764,40.2946807549678,39.6076742054683,40.0268646424511,123666.943294634,0.0,1.0
2013-01-11,68.91,69.3,68.55,68.96,79000,40.1200180728917,40.3470795595907,39.9104228544003,40.1491285199044,135690.118337168,0.0,1.0
2013-01-14,67.87,69.09,67.58,68.63,79600,39.5145207750277,40.2248156821374,39.3456801823541,39.9569995696206,136720.676197957,0.0,1.0
2013-01-15,67.81,68.83,67.39,67.6,107500,39.4795882386125,40.0734413576714,39.2350604837058,39.3573243611591,184641.616724627,0.0,1.0
2013-01-16,68.58,68.71,66.81,67.4,63700,39.9278891226079,40.0035762848409,38.8973792983586,39.2408825731084,109410.892887058,0.0,1.0
2013-01-17,70.5,70.61,68.64,68.64,219300,41.0457302878953,41.1097732713232,39.9628216590231,39.9628216590231,376668.89811824,0.0,1.0
2013-01-18,71.11,71.45,70.05,70.27,89200,41.4008777414501,41.5988287811364,40.783736264781,40.9118222316369,153209.601970575,0.0,1.0
2013-01-22,72.71,73.1899,70.77,70.77,149900,42.3324120458562,42.6118141162841,41.2029267017638,41.2029267017638,257467.70555369,0.0,1.0
2013-01-23,72.34,72.8298,72.1,72.4,81800,42.1169947379623,42.4021606768987,41.9772645923014,42.1519272743775,140499.388354182,0.0,1.0
2013-01-24,73.75,74.23,72.23,72.23,135200,42.9379093437202,43.2173696350421,42.0529517545344,42.0529517545344,232219.037964369,0.0,1.0
2013-01-25,74.07,74.15,73.49,73.86,113900,43.1242162046014,43.1707929198218,42.7865350192542,43.0019523271481,195634.233906373,0.0,1.0
2013-01-28,73.19,73.93,72.24,73.93,162000,42.6118723371781,43.0427069529659,42.0587738439369,43.0427069529659,278250.622412927,0.0,1.0
2013-01-29,73.21,73.48,72.51,72.98,64200,42.6235165159831,42.7807129298517,42.2159702578055,42.4896084597248,110269.691104382,0.0,1.0
2013-01-30,72.72,73.45,71.9,72.99,53200,42.3382341352588,42.7632466616441,41.8608228042506,42.4954305491273,91376.1303232576,0.0,1.0
2013-01-31,73.26,73.42,72.13,72.44,47400,42.6526269629958,42.7457803934365,41.994730860509,42.1752156319877,81414.071002301,0.0,1.0
2013-02-01,73.95,74.61,73.33,73.37,197900,43.054351131771,43.4386090323385,42.6933815888136,42.7166699464238,339912.33441678,0.0,1.0
2013-02-04,73.73,74.93,73.2401,73.73,193700,42.9262651649152,43.6249158932198,42.6410410050848,42.9262651649152,332698.429391259,0.0,1.0
2013-02-05,73.99,74.245,73.64,73.86,139700,43.0776394893811,43.2261027691459,42.8738663602923,43.0019523271481,239948.221920284,0.0,1.0
2013-02-06,73.89,74.175,73.59,73.59,67000,43.0194185953558,43.1853481433281,42.8447559132796,42.8447559132796,115078.961121396,0.0,1.0
2013-02-07,73.9,74.08,73.0699,73.98,52300,43.0252406847583,43.130038294004,42.5419490434536,43.0718173999786,89830.2935320747,0.0,1.0
2013-02-08,74.23,74.636,73.864,73.99,73700,43.2173696350421,43.4537464647851,43.0042811629092,43.0776394893811,126586.857233535,0.0,1.0
2013-02-11,74.01,74.37,73.92,74.09,140500,43.0892836681862,43.2988788866776,43.0368848635634,43.1358603834065,241322.299068002,0.0,1.0
2013-02-12,74.36,74.53,74.04,74.04,151000,43.2930567972751,43.3920323171182,43.1067499363938,43.1067499363938,259357.061631802,0.0,1.0
2013-02-13,74.02,74.81,73.6,74.39,229400,43.0951057575888,43.5550508203893,42.8505780026821,43.3105230654827,394016.622108182,0.0,1.0
2013-02-14,75.16,76.64,73.525,73.82,290700,43.7588239494781,44.6204931810538,42.8069123321631,42.978663969538,499305.283552087,0.0,1.0
2013-02-15,75.38,76.52,74.9,75.56,231800,43.886909916334,44.5506281082233,43.6074496250121,43.9917075255797,398138.853551337,0.0,1.0
2013-02-19,75.8,76.02,75.49,75.49,216900,44.1314376712406,44.2595236380964,43.9509528997619,43.9509528997619,372546.666675086,0.0,1.0
2013-02-20,74.38,75.83,74.0,75.8,984400,43.3047009760801,44.1489039394482,43.0834615787837,44.1314376712406,1690801.9302672,0.0,1.0
2013-02-21,74.04,74.63,73.16,74.21,88200,43.1067499363938,43.4502532111436,42.5944060689705,43.205725456237,151492.005535927,0.0,1.0
2013-02-22,74.53,74.65,73.411,74.25,101900,43.3920323171182,43.4618973899487,42.7405405129742,43.2290138138471,175023.076690601,0.0,1.0
2013-02-25,73.19,74.91,73.1,74.61,142600,42.6118723371781,43.6132717144147,42.5594735325552,43.4386090323385,244929.251580762,0.0,1.0
2013-02-26,72.28,74.44,72.28,73.48,291600,42.0820622015471,43.3396335124954,42.0820622015471,42.7807129298517,500851.120343269,0.0,1.0
2013-02-27,72.12,78.395,71.88,76.5,774200,41.9889087711065,45.6422698711993,41.8491786254456,44.5389839294183,1329763.15970425,0.0,1.0
2013-02-28,69.89,72.49,69.57,72.24,358800,40.6905828343404,42.2043260790004,40.5042759734592,42.0587738439369,616273.600751595,0.0,1.0
2013-03-01,69.96,70.18,68.79,70.0,274900,40.7313374601582,40.859423427014,40.0501530000612,40.7546258177683,472167.259884652,0.0,1.0
2013-03-04,70.67,70.75,69.64,69.9,245600,41.1447058077384,41.1912825229587,40.545030599277,40.696404923743,421841.684349475,0.0,1.0
2013-03-05,71.17,71.34,70.5,70.82,116600,41.4358102778653,41.5347857977085,41.0457302878953,41.2320371487765,200271.744279922,0.0,1.0
2013-03-06,70.75,71.64,70.21,71.17,122100,41.1912825229587,41.7094484797846,40.8768896952216,41.4358102778653,209718.524670484,0.0,1.0
2013-03-07,71.5,71.56,70.48,70.99,133900,41.6279392281491,41.6628717645643,41.0340861090902,41.3310126686196,229986.162599327,0.0,1.0
2013-03-08,71.64,72.2948,70.75,71.6,173900,41.7094484797846,42.0906788938628,41.1912825229587,41.6861601221745,298690.019985235,0.0,1.0
2013-03-11,71.61,71.9599,70.95,71.25,124100,41.691982211577,41.8956971197718,41.3077243110095,41.4823869930856,213153.71753978,0.0,1.0
2013-03-12,71.28,71.92,71.04,71.67,128500,41.4998532612933,41.8724669830557,41.3601231156323,41.7269147479923,220711.141852229,0.0,1.0
2013-03-13,71.03,71.24,70.37,70.76,183000,41.7909577314202,41.9145125832236,41.4026424828951,41.6321014933872,311035.944271437,0.75,1.0
2013-03-14,71.18,71.92,70.83,70.93,107800,41.8792111969941,42.3145949604919,41.6732864439883,41.7321220877043,183222.266625469,0.0,1.0
2013-03-15,70.97,71.86,70.74,71.28,268700,41.7556563451906,42.2792935742623,41.620334364644,41.93804684071,456695.946588717,0.0,1.0
2013-03-18,70.82,71.29,69.96,70.34,134500,41.6674028796167,41.9439304050816,41.1614163436598,41.3849917897803,228602.920789663,0.0,1.0
2013-03-19,70.37,71.03,69.93,70.87,197400,41.4026424828951,41.7909577314202,41.143765650545,41.6968207014747,335510.903820665,0.0,1.0
2013-03-20,70.25,70.99,69.92,70.4,142300,41.332039710436,41.7674234739338,41.1378820861734,41.4202931760099,241860.190545495,0.0,1.0
2013-03-21,69.69,70.34,69.15,70.09,109500,41.0025601056268,41.3849917897803,40.6848476295608,41.2379026804905,186111.671572254,0.0,1.0
2013-03-22,69.49,70.02,69.23,69.72,112800,40.884888818195,41.1967177298894,40.7319161445336,41.0202107987416,191720.516468951,0.0,1.0
2013-03-25,69.43,70.266,68.93,69.74,101000,40.8495874319654,41.3414534134305,40.5554092133858,41.0319779274848,171664.646838334,0.0,1.0
2013-03-26,69.4,69.86,68.89,69.86,129700,40.8319367388506,41.1025806999439,40.5318749558994,41.1025806999439,220444.600939921,0.0,1.0
2013-03-27,69.49,69.505,69.02,69.17,84300,40.884888818195,40.8937141647523,40.6083612927301,40.696614758304,143280.492361105,0.0,1.0
2013-03-28,68.79,69.79,68.76,69.5,149100,40.4730393121835,41.0613957493427,40.4553886190687,40.8907723825666,253417.81033263,0.0,1.0
2013-04-01,69.36,69.7,68.37,69.13,115300,40.8084024813643,41.0084436699984,40.2259296085766,40.6730805008176,195969.641390692,0.0,1.0
2013-04-02,69.32,69.971,68.78,69.7,104700,40.7848682238779,41.1678882644686,40.4671557478119,41.0084436699984,177953.351722511,0.0,1.0
2013-04-03,69.91,70.08,69.11,69.52,404300,41.1319985218018,41.2320191161189,40.6613133720745,40.9025395113097,687168.482343947,0.0,1.0
2013-04-04,70.66,72.24,70.16,70.29,286700,41.5732658496713,42.5028690203828,41.2790876310916,41.3555739679223,487289.646025251,0.0,1.0
2013-04-05,70.41,70.74,69.05,69.9,122900,41.4261767403815,41.620334364644,40.6260119858449,41.1261149574302,208886.981152785,0.0,1.0
2013-04-08,69.96,70.52,69.52,70.52,187800,41.1614163436598,41.490895948469,40.9025395113097,41.490895948469,319194.26412118,0.0,1.0
2013-04-09,69.26,70.37,69.23,70.13,122300,40.7495668376483,41.4026424828951,40.7319161445336,41.2614369379769,207867.191171567,0.0,1.0
2013-04-10,70.15,70.87,69.39,69.54,128200,41.2732040667201,41.6968207014747,40.826053174479,40.9143066400529,217895.125986876,0.0,1.0
2013-04-11,71.23,71.44,69.98,70.17,145800,41.908629018852,42.0321838706555,41.173183472403,41.2849711954632,247808.965435932,0.0,1.0
2013-04-12,70.46,71.18,70.25,71.06,143600,41.4555945622394,41.8792111969941,41.332039710436,41.808608424535,244069.7355048,0.0,1.0
2013-04-15,68.09,70.44,67.77,70.26,249900,40.061189806172,41.4438274334962,39.8729157462811,41.3379232748076,424742.527177226,0.0,1.0
2013-04-16,68.43,68.65,67.95,68.65,211500,40.2612309948062,40.3906694109812,39.9788199049697,40.3906694109812,359475.968379284,0.0,1.0
2013-04-17,67.6,68.29,67.08,68.12,142500,39.772895151964,40.1788610936039,39.4669498046412,40.0788404992868,242200.120539234,0.0,1.0
2013-04-18,68.3,68.87,67.32,67.82,234400,40.1847446579755,40.5201078271562,39.6081553495594,39.902333568139,398397.952662431,0.0,1.0
2013-04-19,69.03,69.75,68.18,68.39,118200,40.6142448571017,41.0378614918564,40.1141418855164,40.2376967373198,200898.626299912,0.0,1.0
2013-04-22,68.71,69.77,67.8,69.27,111000,40.4259707972108,41.0496286205995,39.8905664393959,40.7554504020199,188661.146525298,0.0,1.0
2013-04-23,69.13,69.3,68.21,69.05,50300,40.6730805008176,40.7731010951347,40.1317925786311,40.6260119858449,85492.3934254279,0.0,1.0
2013-04-24,69.72,70.15,68.87,69.13,63600,41.0202107987416,41.2732040667201,40.5201078271562,40.6730805008176,108097.73800909,0.0,1.0
2013-04-25,70.7,71.34,70.07,70.12,56200,41.5968001071576,41.9733482269395,41.2261355517473,41.2555533736053,95520.3282407366,0.0,1.0
2013-04-26,70.8,70.94,69.49,70.7,105200,41.6556357508736,41.7380056520758,40.884888818195,41.5968001071576,178803.176706859,0.0,1.0
2013-04-29,70.51,71.28,70.35,71.0,100800,41.4850123840974,41.93804684071,41.3908753541519,41.7733070383054,171324.716844595,0.0,1.0
2013-04-30,71.24,71.35,70.455,70.7,91300,41.9145125832236,41.9792317913111,41.4526527800536,41.5968001071576,155178.042141979,0.0,1.0
2013-05-01,70.4,71.33,69.93,71.19,175800,41.4202931760099,41.9674646625679,41.143765650545,41.8850947613657,298798.464496823,0.0,1.0
2013-05-02,71.12,72.38,70.865,71.0,232500,41.8439098107645,42.5852389215851,41.6938789192889,41.7733070383054,395168.617721908,0.0,1.0
2013-05-03,71.36,71.9,71.24,71.62,214400,41.9851153556827,42.3028278317487,41.9145125832236,42.1380880293441,364404.953288504,0.0,1.0
2013-05-06,72.21,72.44,70.94,71.47,267200,42.4852183272681,42.6205403078147,41.7380056520758,42.0498345637702,454146.471635672,0.0,1.0
2013-05-07,72.45,73.0607,72.1,72.47,134600,42.6264238721863,42.9857331483594,42.4204991191805,42.6381910009295,228772.885786533,0.0,1.0
2013-05-08,72.62,72.82,72.31,72.47,97700,42.7264444665034,42.8441157539352,42.544053970984,42.6381910009295,166055.801941636,0.0,1.0
2013-05-09,72.34,72.87,71.815,72.72,61500,42.5617046640988,42.8735335757932,42.2528175345902,42.7852801102193,104528.473074827,0.0,1.0
2013-05-10,72.64,72.95,72.35,72.51,67400,42.7382115952465,42.9206020907659,42.5675882284704,42.6617252584158,114556.407890136,0.0,1.0
2013-05-13,72.1,72.765,71.67,72.74,122400,42.4204991191805,42.8117561498914,42.1675058512021,42.7970472389625,208037.156168437,0.0,1.0
2013-05-14,72.5,72.8548,72.26,72.26,162900,42.6558416940442,42.8645905579483,42.514636149126,42.514636149126,276872.97990064,0.0,1.0
2013-05-15,72.5,73.33,72.36,72.51,187400,42.6558416940442,43.1441775368864,42.5734717928419,42.6617252584158,318514.404133702,0.0,1.0
2013-05-16,71.49,72.72,70.87,72.2,131000,42.0616016925134,42.7852801102193,41.6968207014747,42.4793347628965,222654.145899226,0.0,1.0
2013-05-17,71.0,71.55,70.69,71.5,182600,41.7733070383054,42.096903078743,41.590916542786,42.067485256885,310356.084283959,0.0,1.0
2013-05-20,71.0,71.7148,70.54,70.92,243300,41.7733070383054,42.1938642195868,41.5026630772122,41.7262385233327,413524.837383829,0.0,1.0
2013-05-21,70.99,72.1,70.79,71.07,210300,41.7674234739338,42.4204991191805,41.649752186502,41.8144919889065,357436.388416848,0.0,1.0
2013-05-22,70.51,71.84,69.88,71.0,203800,41.4850123840974,42.2675264455192,41.1143478286871,41.7733070383054,346388.663620322,0.0,1.0
2013-05-23,70.94,71.1,69.88,70.05,78100,41.7380056520758,41.8321426820213,41.1143478286871,41.2143684230041,132742.662555187,0.0,1.0
2013-05-24,71.04,71.24,70.09,70.42,68700,41.7968412957918,41.9145125832236,41.2379026804905,41.432060304753,116765.952849441,0.0,1.0
2013-05-28,72.22,72.62,71.61,71.81,99600,42.4911018916397,42.7264444665034,42.1322044649725,42.2498757524044,169285.136882159,0.0,1.0
2013-05-29,71.97,72.51,71.6,71.82,91200,42.3440127823498,42.6617252584158,42.1263209006009,42.255759316776,155008.07714511,0.0,1.0
2013-05-30,72.7,73.02,71.76,72.05,176400,42.7735129814761,42.961787041367,42.2204579305464,42.3910812973226,299818.254478041,0.0,1.0
2013-05-31,72.39,73.57,72.38,72.7,165100,42.5911224859567,43.2853830818046,42.5852389215851,42.7735129814761,280612.209831772,0.0,1.0
2013-06-03,72.67,72.86,71.465,72.66,140600,42.7558622883613,42.8676500114216,42.0468927815844,42.7499787239897,238970.785598711,0.0,1.0
2013-06-04,72.36,73.3,71.65,72.38,238100,42.5734717928419,43.1265268437716,42.1557387224589,42.5852389215851,404686.657546608,0.0,1.0
2013-06-05,71.84,72.81,71.35,72.47,88400,42.2675264455192,42.8382321895636,41.9792317913111,42.6381910009295,150249.05723276,0.0,1.0
2013-06-06,72.91,73.07,71.91,71.96,93700,42.8970678332795,42.991204863225,42.3087113961203,42.3381292179783,159257.202066851,0.0,1.0
2013-06-07,73.65,74.46,73.2,73.21,117700,43.3324515967774,43.8090203108763,43.0676912000557,43.0735747644273,200048.801315564,0.0,1.0
2013-06-10,74.5,74.965,74.05,74.13,314300,43.8325545683627,44.1061403116418,43.567794171641,43.6148626866138,534199.985161272,0.0,1.0
2013-06-11,73.0,74.37,72.83,74.37,86400,42.9500199126239,43.756068231532,42.8499993183068,43.756068231532,146849.757295367,0.0,1.0
2013-06-12,71.68,72.68,71.52,72.68,52800,42.6146567434431,43.2091692538148,42.5195347417836,43.2091692538148,88812.2605981646,0.75,1.0
2013-06-13,72.16,72.52,71.31,71.67,59200,42.9000227484215,43.1140472521553,42.3946871146056,42.6087116183394,99577.3830949118,0.0,1.0
2013-06-14,71.84,72.46,71.59,72.23,48700,42.7097787451026,43.078376501533,42.5611506175096,42.9416386241475,81915.8539986859,0.0,1.0
2013-06-17,71.37,72.72,70.9,72.41,65600,42.4303578652279,43.2329497542297,42.1509369853532,43.0486508760144,110342.505591659,0.0,1.0
2013-06-18,71.56,71.72,70.86,71.47,248000,42.5433152421985,42.638437243858,42.1271564849383,42.489809116265,417148.496748955,0.0,1.0
2013-06-19,71.24,71.87,71.16,71.59,89500,42.3530712388796,42.7276141204137,42.3055102380498,42.5611506175096,150543.509915449,0.0,1.0
2013-06-20,70.05,71.24,69.66,70.97,131300,41.6456013515372,42.3530712388796,41.4137414724923,42.1925528610792,220853.21622233,0.0,1.0
2013-06-21,68.21,70.35,67.51,70.31,240500,40.5516983324533,41.8239551046487,40.1355395751931,41.8001746042339,404533.118823079,0.0,1.0
2013-06-24,67.12,67.956,66.39,67.72,121900,39.9036796961482,40.4006921548189,39.4696855635768,40.2603872023712,205041.942555232,0.0,1.0
2013-06-25,67.28,67.76,66.9,67.51,112700,39.9988016978076,40.2841677027861,39.7728869438664,40.1355395751931,189567.078966158,0.0,1.0
2013-06-26,67.55,68.14,67.35,67.74,122500,40.159320075608,40.5100824567273,40.0404175735337,40.2722774525786,206051.172789302,0.0,1.0
2013-06-27,68.67,68.82,67.85,68.02,94900,40.8251740872243,40.91435096378,40.3376738287195,40.4387409554827,159626.58202208,0.0,1.0
2013-06-28,68.87,69.03,68.5,68.62,287000,40.9440765892986,41.0391985909581,40.7241069604611,40.7954484617057,482748.461963509,0.0,1.0
2013-07-01,68.65,69.84,68.27,69.19,137300,40.8132838370169,41.5207537243592,40.5873690830756,41.1343205926176,230945.51856303,0.0,1.0
2013-07-02,68.62,69.02,67.84,68.87,126500,40.7954484617057,41.0332534658544,40.3317287036158,40.9440765892986,212779.374349769,0.0,1.0
2013-07-03,69.79,70.0,68.45,68.6048,58500,41.4910280988406,41.6158757260187,40.6943813349425,40.7864118715481,98399.9478218301,0.0,1.0
2013-07-05,70.68,71.5,70.33,70.51,84400,42.0201442330714,42.5076444915762,41.8120648544413,41.9190771063082,141965.052925854,0.0,1.0
2013-07-08,70.95,71.85,70.86,71.1,86100,42.1806626108718,42.7157238702063,42.1271564849383,42.2698394874275,144824.538589052,0.0,1.0
2013-07-09,71.48,71.656,70.91,71.45,86500,42.4957542413688,42.6003884431942,42.1568821104569,42.4779188660576,145497.358745099,0.0,1.0
2013-07-10,70.88,71.615,70.41,71.36,65300,42.1390467351457,42.5760134302689,41.859625855271,42.4244127401242,109837.890474624,0.0,1.0
2013-07-11,70.98,71.64,70.57,71.43,66100,42.1984979861829,42.5908762430282,41.9547478569305,42.4660286158502,111183.530786717,0.0,1.0
2013-07-12,71.58,71.69,70.94,71.13,75700,42.5552054924059,42.6206018685468,42.174717485768,42.2876748627387,127331.214531838,0.0,1.0
2013-07-15,71.9,72.49,71.49,71.66,61900,42.7454494957249,43.0962118768442,42.5016993664725,42.6027664932357,104118.919148227,0.0,1.0
2013-07-16,71.25,71.8,70.92,71.8,42400,42.3590163639833,42.6859982446877,42.1628272355606,42.6859982446877,71318.9365409503,0.0,1.0
2013-07-17,70.57,71.43,70.05,71.38,43400,41.9547478569305,42.4660286158502,41.6456013515372,42.4363029903316,73000.9869310671,0.0,1.0
2013-07-18,71.74,72.19,70.63,70.68,60600,42.6503274940654,42.9178581237327,41.9904186075528,42.0201442330714,101932.253641075,0.0,1.0
2013-07-19,70.75,71.02,70.0888,70.75,164400,42.0617601087974,42.2222784865978,41.6686684369397,42.0617601087974,276529.084135194,0.0,1.0
2013-07-22,70.29,70.75,69.03,70.65,105400,41.7882843540264,42.0617601087974,41.0391985909581,42.0023088577603,177288.111118306,0.0,1.0
2013-07-23,68.81,70.42,68.64,70.29,97600,40.9084058386763,41.8655709803748,40.8073387119131,41.7882843540264,164168.118075395,0.0,1.0
2013-07-24,66.4,69.14,66.15,69.14,175600,39.4756306886806,41.104594967099,39.3270025610876,41.104594967099,295368.048504502,0.0,1.0
2013-07-25,65.92,66.27,65.42,66.05,226900,39.1902646837021,39.3983440623322,38.8930084285163,39.2675513100505,381657.233517492,0.0,1.0
2013-07-26,65.67,66.43,65.432,65.6,188100,39.0416365561092,39.4934660639917,38.9001425786407,39.0000206803832,316393.678380961,0.0,1.0
2013-07-29,65.38,66.44,65.15,65.81,194000,38.8692279281014,39.4994111890954,38.7324900507159,39.1248683075613,326317.77568265,0.0,1.0
2013-07-30,69.69,72.43,67.38,68.05,520700,41.4315768478034,43.0605411262219,40.0582529488448,40.4565763307938,875843.638133794,0.0,1.0
2013-07-31,69.67,70.24,69.39,69.72,288600,41.419686597596,41.7585587285079,41.2532230946919,41.4494122231146,485439.742587695,0.0,1.0
2013-08-01,71.3,71.68,69.83,70.33,98700,42.3887419895019,42.6146567434431,41.5148085992555,41.8120648544413,166018.373504523,0.0,1.0
2013-08-02,71.83,72.04,70.79,71.79,68600,42.7038336199989,42.8286812471769,42.0855406092123,42.680053119584,115388.656762009,0.0,1.0
2013-08-05,71.81,72.49,71.34,71.93,106200,42.6919433697914,43.0962118768442,42.4125224899167,42.763284871036,178633.751430399,0.0,1.0
2013-08-06,71.23,71.89,70.95,71.73,81800,42.3471261137758,42.7395043706212,42.1806626108718,42.6443823689617,137591.721911551,0.0,1.0
2013-08-07,70.26,71.06,70.14,71.06,88100,41.7704489787153,42.2460589870127,41.6991074774707,42.2460589870127,148188.639369286,0.0,1.0
2013-08-08,70.38,70.82,70.07,70.75,91300,41.8417904799599,42.1033759845234,41.6574916017447,42.0617601087974,153571.20061766,0.0,1.0
2013-08-09,70.35,70.76,70.16,70.45,56800,41.8239551046487,42.0677052339011,41.7109977276781,41.8834063556859,95540.4621586317,0.0,1.0
2013-08-12,70.08,70.37,69.76,70.29,48000,41.6634367268484,41.8358453548562,41.4731927235295,41.7882843540264,80738.4187256041,0.0,1.0
2013-08-13,69.61,70.38,69.47,70.31,51700,41.3840158469737,41.8417904799599,41.3007840955216,41.8001746042339,86962.0051690361,0.0,1.0
2013-08-14,68.84,69.83,68.76,69.62,72100,40.9262412139875,41.5148085992555,40.8786802131578,41.3899609720774,121275.833127418,0.0,1.0
2013-08-15,68.31,68.87,67.8,68.34,66800,40.6111495834905,40.9440765892986,40.3079482032009,40.6289849588016,112360.966059799,0.0,1.0
2013-08-16,68.06,68.77,67.46,67.99,90700,40.4625214558976,40.8846253382615,40.1058139496745,40.4209055801715,152561.970383589,0.0,1.0
2013-08-19,66.79,68.11,66.59,68.11,205000,39.7074905677255,40.4922470814161,39.5885880656512,40.4922470814161,344820.329973935,0.0,1.0
2013-08-20,67.98,68.565,66.63,67.05,150900,40.4149604550678,40.7627502736353,39.612368566066,39.8620638204222,253821.403868618,0.0,1.0
2013-08-21,67.73,68.36,67.31,67.93,61200,40.2663323274749,40.6408752090091,40.0166370731188,40.3852348295492,102941.483875145,0.0,1.0
2013-08-22,68.37,69.09,67.37,67.98,73200,40.6468203341128,41.0748693415804,40.0523078237411,40.4149604550678,123126.088556546,0.0,1.0
2013-08-23,67.3,68.46,67.2,68.46,45100,40.0106919480151,40.7003264600462,39.9512406969779,40.7003264600462,75860.4725942655,0.0,1.0
2013-08-26,67.31,68.37,66.945,67.4,61600,40.0166370731188,40.6468203341128,39.7996400068331,40.0701431990522,103614.304031192,0.0,1.0
2013-08-27,66.54,66.88,66.0,66.56,120000,39.5588624401326,39.760996693659,39.2378256845319,39.57075269034,201846.04681401,0.0,1.0
2013-08-28,66.27,66.78,65.97,66.53,248700,39.3983440623322,39.7015454426218,39.2199903092207,39.5529173150289,418325.932022037,0.0,1.0
2013-08-29,67.09,68.37,66.27,66.27,68500,39.885844320837,40.6468203341128,39.3983440623322,39.3983440623322,115220.451722998,0.0,1.0
2013-08-30,66.27,67.28,66.01,67.05,83500,39.3983440623322,39.9988016978076,39.2437708096356,39.8620638204222,140451.207574749,0.0,1.0
2013-09-03,66.4,67.23,66.06,66.84,108400,39.4756306886806,39.9690760722891,39.2734964351542,39.7372161932441,182334.262288656,0.0,1.0
2013-09-04,66.38,67.23,66.1,66.38,52300,39.4637404384731,39.9690760722891,39.297276935569,39.4637404384731,87971.2354031062,0.0,1.0
2013-09-05,65.84,66.58,65.5,66.58,76600,39.1427036828724,39.5826429405475,38.940569429346,39.5826429405475,128845.059882943,0.0,1.0
2013-09-06,64.79,65.56,64.44,65.31,175100,38.9643499297609,39.4274236980263,38.7538618532766,39.2770750719661,291156.634730223,0.75,1.0
2013-09-09,65.89,66.0,64.77,64.81,81900,39.6258838844258,39.6920372798922,38.9523220396761,38.9763778198457,136183.485918934,0.0,1.0
2013-09-10,65.6,66.23,65.0,66.23,118200,39.4514794781959,39.8303580158676,39.0906427756515,39.8303580158676,196543.199458095,0.0,1.0
2013-09-11,65.89,66.26,65.128,65.71,52900,39.6258838844258,39.8483998509949,39.1676212721943,39.5176328736624,87962.2271686397,0.0,1.0
2013-09-12,65.99,66.58,65.16,65.96,110900,39.6860233348498,40.0408460923519,39.18686589633,39.6679814997226,184404.744669228,0.0,1.0
2013-09-13,67.21,67.51,66.11,66.34,62200,40.4197246300236,40.6001429812958,39.7581906753587,39.8965114113341,103426.286009251,0.0,1.0
2013-09-16,66.83,68.65,66.46,67.88,37400,40.1911947184121,41.2857327161303,39.968678751843,40.8226589478649,62188.7957676206,0.0,1.0
2013-09-17,67.35,67.41,66.45,66.67,31200,40.5039198606173,40.5400035308718,39.9626648068006,40.0949715977336,51879.4232072129,0.0,1.0
2013-09-18,68.12,68.42,66.89,67.41,53100,40.9669936288827,41.147411980155,40.2272783886666,40.5400035308718,88294.7875738143,0.0,1.0
2013-09-19,68.78,68.91,67.65,68.17,77400,41.3639140016816,41.442095287233,40.6843382118896,40.9970633540948,128700.876802509,0.0,1.0
2013-09-20,68.77,70.11,68.34,68.68,164900,41.3579000566392,42.1637686923219,41.0993004198157,41.3037745512576,274196.054066327,0.0,1.0
2013-09-23,68.66,69.47,67.91,68.86,165200,41.2917466611728,41.7788762096078,40.8407007829922,41.4120255620209,274694.894674088,0.0,1.0
2013-09-24,69.01,69.81,68.275,68.86,91100,41.502234737657,41.9833503410497,41.0602097770401,41.4120255620209,151481.264556958,0.0,1.0
2013-09-25,68.07,69.622,67.94,68.88,82800,40.9369239036707,41.8702881742524,40.8587426181194,41.4240534521057,137680.007742219,0.0,1.0
2013-09-26,68.21,68.81,67.39,68.14,76000,41.0211191342644,41.3819558368089,40.5279756407869,40.9790215189675,126372.953966288,0.0,1.0
2013-09-27,68.12,69.04,67.66,67.93,77200,40.9669936288827,41.5202765727843,40.690352156932,40.852728673077,128368.316397334,0.0,1.0
2013-09-30,69.0,69.08,67.38,67.38,108000,41.4962207926146,41.5443323529539,40.5219616957445,40.5219616957445,179582.618794198,0.0,1.0
2013-10-01,69.32,69.47,68.17,69.2,52000,41.6886670339717,41.7788762096078,40.9970633540948,41.6164996934628,86465.7053453547,0.0,1.0
2013-10-02,69.22,69.58,68.0,68.6,73700,41.6285275835476,41.8450296050743,40.8948262883738,41.2556629909183,122548.509306782,0.0,1.0
2013-10-03,67.11,69.09,67.02,68.73,123000,40.3595851795995,41.5503462979963,40.3054596742179,41.3338442764696,204524.649182282,0.0,1.0
2013-10-04,66.9,67.81,66.6,66.93,177300,40.233292333709,40.7805613325681,40.0528739824367,40.2513341688362,294814.799187142,0.0,1.0
2013-10-07,66.92,67.39,66.395,66.61,95500,40.2453202237938,40.5279756407869,39.9295881090674,40.0588879274791,158797.593470796,0.0,1.0
2013-10-08,66.09,67.42,66.03,67.08,80300,39.7461627852739,40.5460174759142,39.7100791150195,40.3415433444723,133523.002677538,0.0,1.0
2013-10-09,67.0,67.61,65.96,66.06,98100,40.293431784133,40.6602824317199,39.6679814997226,39.7281209501467,163120.878738064,0.0,1.0
2013-10-10,67.91,68.2,67.43,67.45,88500,40.8407007829922,41.015105189222,40.5520314209566,40.5640593110414,147157.97928969,0.0,1.0
2013-10-11,70.01,70.174,67.4,67.55,98100,42.1036292418978,42.2022579405933,40.5339895858294,40.6241987614655,163120.878738064,0.0,1.0
2013-10-14,70.38,71.11,69.36,69.9,123200,42.3261452084669,42.7651631965627,41.7127228141413,42.0374758464313,204857.209587456,0.0,1.0
2013-10-15,70.17,71.28,69.95,70.06,123500,42.1998523625764,42.8674002622836,42.0675455716434,42.1336989671099,205356.050195217,0.0,1.0
2013-10-16,71.28,71.64,70.41,70.7,83600,42.8674002622836,43.0839022838103,42.3441870435941,42.518591449824,139010.249362917,0.0,1.0
2013-10-17,72.92,72.93,70.69,71.21,122500,43.8536872492385,43.8597011942809,42.5125775047816,42.8253026469868,203693.248169346,0.0,1.0
2013-10-18,72.98,73.99,72.45,73.51,108700,43.889770919493,44.4971793687762,43.5710318322454,44.2085100067406,180746.580212309,0.0,1.0
2013-10-21,72.7,73.108,72.28,72.84,78300,43.7213804583056,43.9667494160358,43.4687947665244,43.8055756888993,130197.398625794,0.0,1.0
2013-10-22,72.85,73.88,72.81,72.81,108100,43.8115896339417,44.4310259733097,43.787533853772,43.787533853772,179748.898996785,0.0,1.0
2013-10-23,72.16,72.76,71.73,72.76,75300,43.3966274260155,43.75746412856,43.138027789192,43.75746412856,125208.992548177,0.0,1.0
2013-10-24,72.77,73.07,71.89,72.44,64000,43.7634780736024,43.9438964248746,43.2342509098705,43.5650178872029,106419.329655821,0.0,1.0
2013-10-25,72.75,73.18,72.06,73.18,86300,43.7514501835176,44.0100498203411,43.3364879755914,44.0100498203411,143499.814832771,0.0,1.0
2013-10-28,71.5,73.075,71.49,72.77,202700,42.9997070532166,43.9469033973959,42.9936931081742,43.7634780736024,337049.970644296,0.0,1.0
2013-10-29,79.99,80.12,74.0,74.0,459100,48.1055463942209,48.1837276797722,44.5031933138186,44.5031933138186,763392.410077931,0.0,1.0
2013-10-30,82.73,83.14,79.14,80.07,271500,49.7533673358407,49.9999390825794,47.5943610656162,48.1536579545602,451450.750024304,0.0,1.0
2013-10-31,82.07,83.4,81.74,82.83,181400,49.3564469630418,50.156301653682,49.1579867766423,49.8135067862648,301632.287493218,0.0,1.0
2013-11-01,80.81,82.23,79.35,82.06,253200,48.5986898876984,49.4526700837203,47.7206539115068,49.3504330179994,421021.472950843,0.0,1.0
2013-11-04,80.62,81.28,80.45,80.93,141000,48.4844249318926,48.8813453046915,48.3821878661717,48.6708572282073,234455.085647981,0.0,1.0
2013-11-05,81.97,82.36,80.58,80.58,73500,49.2963075126177,49.5308513692716,48.460369151723,48.460369151723,122215.948901607,0.0,1.0
2013-11-06,81.13,82.27,80.86,82.27,86600,48.7911361290554,49.4767258638899,48.6287596129104,49.4767258638899,143998.655440533,0.0,1.0
2013-11-07,80.47,81.61,80.17,81.38,101400,48.3942157562565,49.079805491091,48.2137974049843,48.9414847551156,168608.125423442,0.0,1.0
2013-11-08,80.86,81.15,79.92,80.37,79100,48.6287596129104,48.8031640191402,48.0634487789241,48.3340763058324,131527.640246492,0.0,1.0
2013-11-11,81.08,81.22,80.04,80.95,70100,48.7610664038434,48.8452616344371,48.135616119433,48.6828851182921,116562.422013642,0.0,1.0
2013-11-12,81.49,81.8,80.85,81.4,70300,49.0076381505821,49.1940704468968,48.622745667868,48.9535126452004,116894.982418816,0.0,1.0
2013-11-13,82.35,82.39,81.16,81.29,91900,49.5248374242292,49.5488932043988,48.8091779641826,48.887359249734,152811.506177656,0.0,1.0
2013-11-14,82.48,82.6226,82.04,82.57,40900,49.6030187097805,49.6887775660852,49.3384051279145,49.6571442151622,68008.6028581733,0.0,1.0
2013-11-15,82.82,83.0,82.0,82.38,80800,49.8074928412224,49.9157438519857,49.3143493477449,49.5428792593564,134354.403690474,0.0,1.0
2013-11-18,82.3,83.14,81.95,83.01,47100,49.4947676990171,49.9999390825794,49.2842796225329,49.9217577970281,78317.975418581,0.0,1.0
2013-11-19,81.47,82.91,81.1,82.44,57000,48.9956102604973,49.861618346604,48.7730942939282,49.5789629296109,94779.7154747158,0.0,1.0
2013-11-20,82.45,82.8599,81.61,81.68,72800,49.5849768746533,49.8314884819416,49.079805491091,49.1219031063879,121051.987483497,0.0,1.0
2013-11-21,84.44,84.65,82.74,82.74,74800,50.7817519380924,50.908044783983,49.7593812808831,49.7593812808831,124377.591535241,0.0,1.0
2013-11-22,84.16,84.89,83.81,84.4,78000,50.613361476905,51.0523794650008,50.4028734004207,50.7576961579228,129698.558018032,0.0,1.0
2013-11-25,84.35,85.74,83.95,84.74,76100,50.7276264327108,51.5635647936055,50.4870686310145,50.9621702893647,126539.234168875,0.0,1.0
2013-11-26,83.68,84.7,83.56,84.34,89600,50.3246921148694,50.9381145091951,50.2525247743606,50.7216124876684,148987.06151815,0.0,1.0
2013-11-27,83.9,84.14,83.65,83.98,67400,50.4569989058024,50.6013335868202,50.3066502797422,50.5051104661417,112072.856543787,0.0,1.0
2013-11-29,84.13,84.54,83.37,84.3,37500,50.5953196417778,50.8418913885165,50.1382598185548,50.6975567074987,62355.0759702078,0.0,1.0
2013-12-02,83.71,84.85,83.26,84.85,100300,50.3427339499967,51.0283236848312,50.0721064230883,51.0283236848312,166779.043194982,0.0,1.0
2013-12-03,84.55,84.74,82.635,83.21,291200,50.8479053335589,50.9621702893647,49.6962348579378,50.0420366978763,484207.949933987,0.0,1.0
2013-12-04,83.43,84.45,83.23,84.04,100900,50.1743434888092,50.7877658831349,50.0540645879611,50.5411941363961,167776.724410506,0.0,1.0
2013-12-05,83.27,83.77,82.79,83.33,66800,50.0781203681307,50.3788176202511,49.7894510060951,50.1142040383852,111075.175328263,0.0,1.0
2013-12-06,83.45,83.94,82.714,83.47,52400,50.6374172570747,50.9347490060976,50.1908128340524,50.6495532468307,86354.7202220126,0.75,1.0
2013-12-09,84.15,84.39,82.715,83.29,88200,51.062176898536,51.2078087756085,50.1914196335402,50.5403293390263,145352.792434762,0.0,1.0
2013-12-10,81.7,83.98,81.56,83.82,80900,49.5755181534212,50.9590209856097,49.4905662251289,50.8619330675614,133322.459274062,0.0,1.0
2013-12-11,81.79,82.06,81.22,82.01,102000,49.6301301073234,49.7939659690299,49.2842543992763,49.7636259946398,168095.066081017,0.0,1.0
2013-12-12,81.62,82.89,81.31,82.01,68700,49.5269741943971,50.2976095439056,49.3388663531784,49.7636259946398,113216.970978097,0.0,1.0
2013-12-13,82.35,83.22,81.59,81.87,105900,49.9699378204925,50.4978533748802,49.508770209763,49.6786740663475,174522.23037235,0.0,1.0
2013-12-16,83.26,84.1282,82.78,82.78,62100,50.5221253543923,51.048948669702,50.2308616002473,50.2308616002473,102340.231408149,0.0,1.0
2013-12-17,83.17,83.85,82.4029,83.38,54900,50.4675134004901,50.8801370521954,50.0020375133972,50.5949412929285,90474.6973318416,0.0,1.0
2013-12-18,84.08,84.23,82.411,83.34,75500,51.0197009343899,51.1107208575602,50.0069525892484,50.5706693134164,124423.308716831,0.0,1.0
2013-12-19,82.99,84.19,82.02,84.19,72300,50.3582894926857,51.0864488780481,49.7696939895178,51.0864488780481,119149.73801625,0.0,1.0
2013-12-20,83.65,83.95,82.393,83.33,210500,50.7587771546351,50.9408170009756,49.996030198468,50.5646013185384,346902.072647589,0.0,1.0
2013-12-23,84.23,84.44,83.47,83.9,62000,51.1107208575602,51.2381487499986,50.6495532468307,50.9104770265856,102175.432323755,0.0,1.0
2013-12-24,84.23,84.7,83.9,84.47,23500,51.1107208575602,51.3959166168271,50.9104770265856,51.2563527346327,38727.7848323912,0.0,1.0
2013-12-26,84.58,85.32,84.43,84.71,31600,51.3231006782909,51.7721322992643,51.2320807551206,51.4019846117051,52076.5106682367,0.0,1.0
2013-12-27,84.28,84.94,83.86,84.94,34900,51.1410608319503,51.5415484938996,50.8862050470735,51.5415484938996,57514.8804532107,0.0,1.0
2013-12-30,84.23,84.79,83.71,84.48,37100,51.1107208575602,51.4505285707293,50.7951851239032,51.2624207295107,61140.4603098601,0.0,1.0
2013-12-31,83.55,84.52,83.1,84.2,61800,50.6980972058549,51.2866927090228,50.425037436344,51.0925168729261,101845.834154969,0.0,1.0
2014-01-02,84.02,84.19,83.019,83.44,70900,50.9832929651218,51.0864488780481,50.375886677832,50.6313492621966,116842.550834746,0.0,1.0
2014-01-03,84.03,84.8,83.012,83.97,58800,50.9893609599998,51.4565965656073,50.3716390814174,50.9529529907317,96901.8616231746,0.0,1.0
2014-01-06,82.55,84.4244,82.13,84.18,49900,50.0912977180529,51.2286826779889,49.8364419331761,51.0803808831701,82234.7431121838,0.0,1.0
2014-01-07,83.48,84.16,82.01,82.75,45900,50.6556212417087,51.0682448934141,49.7636259946398,50.2126576156133,75642.7797364577,0.0,1.0
2014-01-08,83.27,84.42,82.7,83.45,80900,50.5281933492703,51.2260127602426,50.1823176412232,50.6374172570747,133322.459274062,0.0,1.0
2014-01-09,83.04,84.424,82.01,83.77,56800,50.3886294670759,51.2284399581938,49.7636259946398,50.8315930931713,93605.8799353114,0.0,1.0
2014-01-10,83.14,83.36,82.35,83.3,34500,50.449309415856,50.5828053031725,49.9699378204925,50.5463973339044,56855.6841156382,0.0,1.0
2014-01-13,81.84,83.26,81.22,83.26,77400,49.6604700817135,50.5221253543923,49.2842543992763,50.5221253543923,127554.491320301,0.0,1.0
2014-01-14,82.99,83.55,81.3267,81.7,62300,50.3582894926857,50.6980972058549,49.3489999046247,49.5755181534212,102669.829576935,0.0,1.0
2014-01-15,83.69,84.73,83.1,83.1,44300,50.7830491341471,51.4141206014612,50.425037436344,50.425037436344,73005.9943861673,0.0,1.0
2014-01-16,83.23,84.41,83.15,83.46,40000,50.5039213697582,51.2199447653646,50.4553774107341,50.6434852519527,65919.6337572616,0.0,1.0
2014-01-17,82.21,83.9901,81.85,83.01,28200,49.8849858922002,50.9651496604365,49.6665380765915,50.3704254824418,46473.3417988694,0.0,1.0
2014-01-21,82.21,83.25,81.27,83.0,41600,49.8849858922002,50.5160573595143,49.3145943736664,50.3643574875638,68556.4191075521,0.0,1.0
2014-01-22,82.46,82.74,81.89,82.6,27000,50.0366857641507,50.2065896207353,49.6908100561036,50.121637692443,44495.7527861516,0.0,1.0
2014-01-23,82.6,82.99,81.884,82.25,108200,50.121637692443,50.3582894926857,49.6871692591768,49.9092578717123,178312.609313393,0.0,1.0
2014-01-24,80.18,82.28,79.88,82.28,60300,48.6531829319622,49.9274618563464,48.4711430856216,49.9274618563464,99373.8478890719,0.0,1.0
2014-01-27,78.63,80.4475,78.6131,80.06,49100,47.7126437258691,48.8155017949492,47.7023888145253,48.580366993426,80916.3504370387,0.0,1.0
2014-01-28,79.53,80.05,77.95,78.91,130200,48.2587632648909,48.574298998548,47.3000200741638,47.8825475824537,214568.407879887,0.0,1.0
2014-01-29,77.25,79.16,77.0,79.08,39000,46.8752604327024,48.0342474544042,46.7235605607519,47.98570349538,64271.6429133301,0.0,1.0
2014-01-30,77.71,78.82,77.43,77.8,53500,47.1543881970913,47.8279356285515,46.9844843405068,47.2090001509935,88167.5101503374,0.0,1.0
2014-01-31,77.81,78.5,76.53,77.27,86700,47.2150681458715,47.6337597924549,46.438364801485,46.8873964224585,142880.806168865,0.0,1.0
2014-02-03,76.86,78.88,75.22,77.92,120500,46.6386086324597,47.8643435978196,45.6434574724644,47.2818160895297,198582.89669375,0.0,1.0
2014-02-04,76.68,77.44,76.12,77.37,99200,46.5293847246553,46.9905523353848,46.1895770114862,46.9480763712387,163480.691718009,0.0,1.0
2014-02-05,75.06,77.66,74.21,76.6,158300,45.5463695544161,47.1240482227012,45.0305899897844,46.4808407656311,260876.950594363,0.0,1.0
2014-02-06,76.41,77.04,75.13,75.13,207700,46.3655488629488,46.747832540264,45.5888455185622,45.5888455185622,342287.698284581,0.0,1.0
2014-02-07,78.37,80.15,77.75,78.0,234900,47.5548758590406,48.6349789473282,47.1786601766034,47.3303600485539,387113.049239519,0.0,1.0
2014-02-10,80.5,82.0,79.04,79.04,260900,48.8473587680588,49.7575579997618,47.961431515868,47.961431515868,429960.811181739,0.0,1.0
2014-02-11,78.92,80.745,78.75,80.47,155000,47.8886155773317,48.9960246425703,47.7854596644054,48.8291547834248,255438.580809389,0.0,1.0
2014-02-12,76.69,79.38,75.955,79.24,250100,46.5354527195333,48.1677433417206,46.0894550959989,48.0827914134284,412162.510067278,0.0,1.0
2014-02-13,77.98,78.19,75.75,76.51,201700,47.3182240587979,47.4456519512363,45.9650612009995,46.426228811729,332399.753220991,0.0,1.0
2014-02-14,76.55,77.65,76.47,77.65,136600,46.450500791241,47.1179802278232,46.4019568322169,47.1179802278232,225115.549281049,0.0,1.0
2014-02-18,78.78,78.96,76.065,76.7,155400,47.8036636490394,47.9128875568438,46.1562030396571,46.5415207144113,256097.777146962,0.0,1.0
2014-02-19,78.33,78.9776,78.08,78.86,100900,47.5306038795286,47.9235672278291,47.3789040075781,47.8522076080636,166282.276152692,0.0,1.0
2014-02-20,81.05,81.8,79.176,79.176,212800,49.1810984863499,49.6361981022014,48.043956246209,48.043956246209,350692.451588632,0.0,1.0
2014-02-21,81.62,81.98,80.98,81.45,155300,49.5269741943971,49.7454220100058,49.1386225222038,49.4238182814707,255932.978062568,0.0,1.0
2014-02-24,82.01,82.56,81.55,82.0,78200,49.7636259946398,50.0973657129309,49.4844982302509,49.7575579997618,128872.883995446,0.0,1.0
2014-02-25,81.57,82.5,81.43,82.42,119700,49.4966342200069,50.0609577436628,49.4116822917147,50.0124137846386,197264.504018606,0.0,1.0
2014-02-26,83.69,84.56,78.15,81.9,220400,50.7830491341471,51.3109646885349,47.4213799717242,49.6968780509816,363217.182002512,0.0,1.0
2014-02-27,84.04,84.84,82.98,83.2,168800,50.9954289548778,51.4808685451194,50.3522214978077,50.4857173851242,278180.854455644,0.0,1.0
2014-02-28,83.75,84.73,83.16,84.24,212300,50.8194571034153,51.4141206014612,50.4614454056121,51.1167888524382,349868.456166666,0.0,1.0
2014-03-03,83.43,85.39,81.74,85.39,160800,50.6252812673186,51.8146082634105,49.5997901329333,51.8146082634105,264996.927704192,0.0,1.0
2014-03-04,84.87,85.27,84.28,84.44,377000,51.4990725297535,51.7417923248742,51.1410608319503,51.2381487499986,621292.54816219,0.0,1.0
2014-03-05,84.72,85.73,84.1,84.59,253000,51.4080526065832,52.0209200892632,51.0318369241459,51.3291686731689,416941.683514679,0.0,1.0
2014-03-06,83.72,85.14,83.45,85.14,509400,50.8012531187812,51.66290839146,50.6374172570747,51.66290839146,839486.535898726,0.0,1.0
2014-03-07,84.1,84.42,82.46,84.2,126100,51.0318369241459,51.2260127602426,50.0366857641507,51.0925168729261,207811.645419767,0.0,1.0
2014-03-10,84.0,84.5,83.54,84.2,234100,50.9711569753657,51.2745567192667,50.6920292109768,51.0925168729261,385794.656564374,0.0,1.0
2014-03-11,83.25,84.58,82.77,84.31,135300,50.5160573595143,51.3231006782909,50.2247936053693,51.1592648165844,222973.161183937,0.0,1.0
2014-03-12,82.68,83.036,82.01,82.24,79400,50.6252812673186,50.8432614333946,50.2150376963328,50.3558675789101,129674.183247214,0.75,1.0
2014-03-13,80.52,83.0,80.1,83.0,239600,49.3027049787675,50.8212184952521,49.0455373671047,50.8212184952521,391308.996297637,0.0,1.0
2014-03-14,81.0,82.07,80.48,80.48,127900,49.5966108206677,50.2517759265704,49.2782128252758,49.2782128252758,208883.224651368,0.0,1.0
2014-03-17,81.18,82.18,81.08,81.42,57000,49.7068255113803,50.3191293486725,49.6455951276511,49.8537784323305,93091.0383512742,0.0,1.0
2014-03-18,81.45,82.0,80.99,81.43,52900,49.8721475474492,50.2089146579599,49.5904877822948,49.8599014707034,86395.0162944282,0.0,1.0
2014-03-19,80.11,81.59,79.12,81.4,244200,49.0516604054777,49.9578700846701,48.4454796065584,49.8415323555846,398821.606410196,0.0,1.0
2014-03-20,80.68,80.87,79.81,80.02,43700,49.4006735927342,49.5170113218197,48.86796925429,48.9965530601214,71369.7960693103,0.0,1.0
2014-03-21,80.78,81.5,80.42,81.09,113100,49.4619039764634,49.9027627393138,49.2414745950383,49.651718166024,184712.218202265,0.0,1.0
2014-03-24,79.77,80.954,79.38,80.75,110000,48.8434771007983,49.5684448441523,48.6046786042544,49.4435348613447,179649.372256845,0.0,1.0
2014-03-25,79.77,80.45,79.25,80.45,117300,48.8434771007983,49.259843710157,48.5250791054064,49.259843710157,191571.557870254,0.0,1.0
2014-03-26,78.29,80.37,78.13,80.06,128200,47.9372674216059,49.2108594031737,47.8392988076391,49.0210452136131,209373.177484796,0.0,1.0
2014-03-27,78.1,78.55,77.42,77.89,79400,47.8209296925204,48.0964664193019,47.4045630831617,47.692345886689,129674.183247213,0.0,1.0
2014-03-28,78.11,79.49,77.98,78.42,59800,47.8270527308933,48.6720320263565,47.7474532320453,48.0168669204539,97663.9314632666,0.0,1.0
2014-03-31,78.07,78.6529,77.83,78.3,85500,47.8025605774016,48.1594724841592,47.6556076564515,47.9433904599788,139636.557526911,0.0,1.0
2014-04-01,78.55,79.13,78.22,78.48,136400,48.0964664193019,48.4516026449313,47.8944061529954,48.0536051506914,222765.221598487,0.0,1.0
2014-04-02,79.8,79.99,78.87,79.11,90700,48.8618462159171,48.9781839450026,48.2924036472354,48.4393565681855,148129.073306326,0.0,1.0
2014-04-03,78.81,80.2877,78.31,79.94,57400,48.2556654169978,49.1604667973645,47.9495134983517,48.947568753138,93744.3087958446,0.0,1.0
2014-04-04,77.92,78.65,77.72,78.57,175500,47.7107150018078,48.1576968030311,47.5882542343493,48.1087124960477,286622.407555239,0.0,1.0
2014-04-07,76.5,77.89,76.33,77.88,172000,46.8412435528529,47.692345886689,46.7371519005132,47.6862228483161,280906.291165248,0.0,1.0
2014-04-08,76.04,77.275,75.62,76.65,143500,46.5595837876985,47.3157790267543,46.3024161760357,46.9330891284467,234360.771989611,0.0,1.0
2014-04-09,77.19,77.34,75.76,76.31,93600,47.2637332005845,47.3555787761783,46.3881387132566,46.7249058237673,152865.284029461,0.0,1.0
2014-04-10,76.0,78.01,75.78,77.36,89500,46.5350916342068,47.7658223471641,46.4003847900025,47.3678248529241,146169.261972615,0.0,1.0
2014-04-11,75.47,76.51,75.07,75.26,127700,46.2105706004419,46.8473665912258,45.965649065525,46.0819867946105,208556.589429083,0.0,1.0
2014-04-14,76.23,76.89,75.45,76.27,105900,46.675921516784,47.0800420493968,46.1983245236961,46.7004136702757,172953.350199999,0.0,1.0
2014-04-15,75.32,76.81,74.52,76.25,82000,46.1187250248481,47.0310577424134,45.6288819550143,46.6881675935298,133920.441136921,0.0,1.0
2014-04-16,76.2,76.45,75.5,75.6,60200,46.6575524016652,46.8106283609882,46.2289397155607,46.2901700992899,98317.2019078369,0.0,1.0
2014-04-17,76.39,76.764,76.05,76.05,64500,46.7738901307507,47.002891765898,46.5657068260714,46.5657068260714,105339.859186968,0.0,1.0
2014-04-21,76.49,76.88,75.91,76.36,64000,46.8351205144799,47.0739190110239,46.4799842888505,46.7555210156319,104523.271131255,0.0,1.0
2014-04-22,77.56,77.89,76.61,76.61,75800,47.4902856203826,47.692345886689,46.908596974955,46.908596974955,123794.74924608,0.0,1.0
2014-04-23,76.3,77.21,75.99,77.21,115800,46.7187827853944,47.2759792773303,46.5289685958338,47.2759792773303,189121.793703115,0.0,1.0
2014-04-24,76.37,76.86,75.93,76.55,84900,46.7616440540049,47.061672934278,46.4922303655963,46.8718587447175,138656.651860056,0.0,1.0
2014-04-25,75.82,76.41,75.65,75.93,105500,46.4248769434942,46.7861362074966,46.3207852911545,46.4922303655963,172300.079755428,0.0,1.0
2014-04-28,75.28,76.63,74.07,75.86,150900,46.0942328713564,46.9208430517008,45.3533452282328,46.4493690969859,246446.275214163,0.0,1.0
2014-04-29,75.75,76.42,75.2603,75.6,140500,46.3820156748837,46.7922592458695,46.0821704857617,46.2901700992899,229461.243655334,0.0,1.0
2014-04-30,75.81,75.85,74.4,75.3,165300,46.4187539051212,46.4432460586129,45.5554054945393,46.1064789481022,269964.011218695,0.0,1.0
2014-05-01,80.89,82.74,78.0,78.0,358400,49.5292573985656,50.6620194975561,47.7596993087911,47.7596993087911,585330.318335029,0.0,1.0
2014-05-02,80.15,81.87,80.025,81.1,121400,49.0761525589694,50.1293151591119,48.9996145793078,49.6578412043969,198267.5799271,0.0,1.0
2014-05-05,80.01,80.6,78.99,79.67,120100,48.9904300217485,49.3516892857509,48.3658801077104,48.7822467170691,196144.450982246,0.0,1.0
2014-05-06,79.54,80.23,79.1,79.61,110000,48.7026472182211,49.1251368659527,48.4332335298126,48.7455084868316,179649.372256845,0.0,1.0
2014-05-07,79.17,79.74,78.27,79.74,73900,48.476094798423,48.8251079856796,47.92502134486,48.8251079856796,120691.714634371,0.0,1.0
2014-05-08,78.01,80.13,77.71,79.3,75000,47.7658223471641,49.0639064822235,47.5821311959764,48.555694297271,122488.20835694,0.0,1.0
2014-05-09,78.82,78.91,77.55,77.69,77200,48.2617884553707,48.316895800727,47.4841625820097,47.5698851192306,126081.195802077,0.0,1.0
2014-05-12,79.82,80.39,79.41,79.41,117700,48.8740922926629,49.2231054799195,48.6230477193731,48.6230477193731,192224.828314824,0.0,1.0
2014-05-13,79.88,80.16,79.75,79.96,160200,48.9108305229005,49.0822755973423,48.8312310240525,48.9598148298838,261634.813050423,0.0,1.0
2014-05-14,78.17,80.16,77.86,79.6,69900,47.8637909611308,49.0822755973423,47.6739767715702,48.7393854484587,114159.010188668,0.0,1.0
2014-05-15,79.26,79.43,76.58,77.68,203100,48.5312021437793,48.635293796119,46.8902278598362,47.5637620808577,331698.068230593,0.0,1.0
2014-05-16,79.99,80.19,79.05,79.05,124500,48.9781839450026,49.1006447124611,48.4026183379479,48.4026183379479,203330.42587252,0.0,1.0
2014-05-19,79.93,80.26,79.6,79.6,134100,48.9414457147651,49.1435059810715,48.7393854484587,48.7393854484587,219008.916542208,0.0,1.0
2014-05-20,79.43,79.87,78.75,79.83,111400,48.635293796119,48.9047074845276,48.2189271867603,48.8802153310359,181935.818812841,0.0,1.0
2014-05-21,78.78,79.86,78.31,79.55,73500,48.2372963018791,48.8985844461546,47.9495134983517,48.708770256594,120038.444189801,0.0,1.0
2014-05-22,79.75,80.34,78.72,78.72,69200,48.8312310240525,49.1924902880549,48.2005580716415,48.2005580716415,113015.78691067,0.0,1.0
2014-05-23,79.98,80.09,79.5,79.96,53700,48.9720609066297,49.0394143287318,48.6781550647294,48.9598148298838,87701.5571835688,0.0,1.0
2014-05-27,80.01,80.15,79.785,80.0,92600,48.9904300217485,49.0761525589694,48.8526616583577,48.9843069833755,151232.107918035,0.0,1.0
2014-05-28,79.8,80.04,79.46,79.7,54900,48.8618462159171,49.0087991368672,48.6536629112377,48.8006158321879,89661.3685172799,0.0,1.0
2014-05-29,79.43,79.9,79.09,79.9,45200,48.635293796119,48.9230765996463,48.4271104914396,48.9230765996463,73819.560236449,0.0,1.0
2014-05-30,79.39,79.56,78.96,79.51,80700,48.6108016426273,48.714893294967,48.3475109925917,48.6842781031024,131797.312192067,0.0,1.0
2014-06-02,80.03,80.7,79.12,79.96,123900,49.0026760984943,49.4129196694801,48.4454796065584,48.9598148298838,202350.520205664,0.0,1.0
2014-06-03,80.43,81.59,79.75,79.75,391900,49.2475976334112,49.9578700846701,48.8312310240525,48.8312310240525,640041.718067795,0.0,1.0
2014-06-04,80.87,81.7,80.13,80.23,143900,49.5170113218197,50.0252235067723,49.0639064822235,49.1251368659527,235014.042434182,0.0,1.0
2014-06-05,81.95,82.27,80.9,81.22,414200,50.1782994660953,50.3742366940288,49.5353804369385,49.731317664872,676461.545352593,0.0,1.0
2014-06-06,82.32,82.64,81.8,82.41,163100,50.4048518858934,50.6007891138269,50.0864538905015,50.4599592312497,266371.023773558,0.0,1.0
2014-06-09,82.67,82.75,82.1,82.1,169400,50.6191582289457,50.6681425359291,50.2701450416891,50.2701450416891,276660.033275541,0.0,1.0
2014-06-10,82.02,82.72,81.33,82.52,116300,50.2211607347058,50.6497734208103,49.7986710869742,50.5273126533519,189938.381758828,0.0,1.0
2014-06-11,82.46,82.64,81.4,81.4,138700,50.4905744231143,50.6007891138269,49.8415323555846,49.8415323555846,226521.526654767,0.0,1.0
2014-06-12,81.31,82.07,80.772,82.06,141700,49.7864250102283,50.2517759265704,49.4570055457651,50.2456528881975,231421.054989045,0.0,1.0
2014-06-13,80.78,81.32,80.56,81.32,95500,49.4619039764634,49.7925480486012,49.3271971322592,49.7925480486012,155968.31864117,0.0,1.0
2014-06-16,80.05,80.25,79.78,80.02,21266,49.4741500532093,49.5977581732673,49.307279091131,49.4556088352006,34408.7427104687,0.75,1.0
2014-06-17,80.14,80.44,79.8,79.94,43036,49.5297737072354,49.7151858873224,49.3196399031368,49.4061655871774,69632.9658275054,0.0,1.0
2014-06-18,80.4,80.72,79.67,79.87,118500,49.6904642633108,49.8882372554035,49.2392946250991,49.3629027451571,191734.976544274,0.0,1.0
2014-06-19,80.01,81.14,79.79,80.57,102200,49.4494284291977,50.1478143075253,49.3134594971339,49.7955311653601,165361.304665189,0.0,1.0
2014-06-20,79.78,80.3,79.41,80.26,145000,49.307279091131,49.6286602032818,49.0786040690237,49.6039385792702,234612.418556285,0.0,1.0
2014-06-23,80.0,80.34,79.65,80.06,63400,49.4432480231948,49.6533818272934,49.2269338130933,49.4803304592122,102582.257492886,0.0,1.0
2014-06-24,79.44,80.3,79.32,80.0,86600,49.0971452870324,49.6286602032818,49.0229804149976,49.4432480231948,140120.244461892,0.0,1.0
2014-06-25,79.79,79.97,78.86,79.15,114700,49.3134594971339,49.4247068051861,48.7386817388643,48.9179135129484,185586.51316142,0.0,1.0
2014-06-26,79.87,80.16,79.44,79.63,72300,49.3629027451571,49.5421345192412,49.0971452870324,49.2145730010875,116982.605942203,0.0,1.0
2014-06-27,79.85,80.1178,79.47,79.52,145100,49.3505419331513,49.516053205909,49.1156865050411,49.1465885350556,234774.220224255,0.0,1.0
2014-06-30,79.49,79.83,79.08,79.83,82800,49.1280473170469,49.3381811211455,48.8746506709281,49.3381811211455,133971.781079037,0.0,1.0
2014-07-01,79.95,80.25,79.75,79.99,148300,49.4123459931803,49.5977581732673,49.2887378731223,49.4370676171919,239951.87359929,0.0,1.0
2014-07-02,79.32,79.95,79.1,79.9,112500,49.0229804149976,49.4123459931803,48.8870114829339,49.3814439631658,182026.876466084,0.0,1.0
2014-07-03,79.89,79.91,79.26,79.47,69400,49.3752635571629,49.3876243691687,48.9858979789802,49.1156865050411,112290.357571077,0.0,1.0
2014-07-07,80.08,80.65,79.54,79.54,286300,49.492691271218,49.8449744133833,49.1589493470614,49.1589493470614,463238.175397686,0.0,1.0
2014-07-08,79.61,80.12,79.21,80.03,122800,49.2022121890817,49.5174128952296,48.9549959489657,49.4617892412035,198692.448266978,0.0,1.0
2014-07-09,79.27,80.25,79.01,79.91,111100,48.9920783849831,49.5977581732673,48.8313878289078,49.3876243691687,179761.653114506,0.0,1.0
2014-07-10,78.83,79.33,77.67,78.39,95800,48.7201405208556,49.0291608210005,48.0032134245192,48.448202656728,155005.997915118,0.0,1.0
2014-07-11,77.56,78.95,77.5,78.95,126100,47.9352289584874,48.7943053928904,47.89814652247,48.7943053928904,204031.903309983,0.0,1.0
2014-07-14,76.89,78.36,76.88,78.18,125600,47.5211417562931,48.4296614387193,47.5149613502902,48.3184141306671,203222.894970134,0.0,1.0
2014-07-15,77.69,77.85,76.3,76.77,122500,48.015574236525,48.1144607325714,47.156497802122,47.4469768842583,198207.043263069,0.0,1.0
2014-07-16,76.93,78.03,76.84,78.03,58900,47.5458633803047,48.2257080406236,47.4902397262786,48.2257080406236,95301.1824342428,0.0,1.0
2014-07-17,75.99,76.82,75.78,76.4,77900,46.9649052160322,47.4778789142728,46.8351166899713,47.218301862151,126043.499348515,0.0,1.0
2014-07-18,76.52,77.2,75.76,75.76,75600,47.2924667341858,47.712734342383,46.8227558779655,46.8227558779655,122322.060985208,0.0,1.0
2014-07-21,76.23,76.56,74.93,76.14,94800,47.1132349601017,47.3171883581974,46.3097821797248,47.0576113060756,153387.98123542,0.0,1.0
2014-07-22,76.49,77.1,76.17,76.57,49000,47.2739255161771,47.650930282354,47.0761525240843,47.3233687642003,79282.8173052275,0.0,1.0
2014-07-23,76.2,76.875,75.59,76.5,68800,47.094693742093,47.5118711472887,46.7176889759162,47.28010592218,111319.547563258,0.0,1.0
2014-07-24,76.9,77.01,75.8525,76.27,78700,47.527322162296,47.5953066283279,46.8799246334923,47.1379565841133,127337.912692273,0.0,1.0
2014-07-25,76.75,76.77,75.9,76.58,86800,47.4346160722525,47.4469768842583,46.9092815620061,47.3295491702032,140443.847797831,0.0,1.0
2014-07-28,78.76,78.79,76.44,76.9,179500,48.6768776788353,48.695418896844,47.2430234861626,47.527322162296,290433.994005884,0.0,1.0
2014-07-29,83.5,84.71,80.45,82.0,394300,51.6063901242096,52.3542192505604,49.7213662933253,50.6793292237747,637983.976805126,0.0,1.0
2014-07-30,82.03,84.07,81.79,84.07,205800,50.6978704417834,51.9586732663748,50.5495406977138,51.9586732663748,332987.832681955,0.0,1.0
2014-07-31,81.05,81.4876,80.825,81.38,137600,50.0921906534992,50.3626452201861,49.953131518434,50.2961440515949,222639.095126516,0.0,1.0
2014-08-01,80.55,81.48,79.71,81.16,103700,49.7831703533543,50.3579481116239,49.2640162491107,50.1601751195311,167788.329684736,0.0,1.0
2014-08-04,80.9,81.2,79.83,80.7,102300,49.9994845634557,50.1848967435427,49.3381811211455,49.8758764433978,165523.106333159,0.0,1.0
2014-08-05,81.22,82.14,80.43,80.74,123500,50.1972575555485,50.7658549078153,49.7090054813195,49.9005980674093,199825.059942767,0.0,1.0
2014-08-06,81.98,82.76,81.04,81.04,111200,50.6669684117689,51.149040079995,50.0860102474963,50.0860102474963,179923.454782475,0.0,1.0
2014-08-07,81.63,82.8,81.29,82.3,147000,50.4506542016674,51.1737617040066,50.2405203975688,50.8647414038616,237848.451915682,0.0,1.0
2014-08-08,81.78,82.51,81.34,81.59,124700,50.5433602917109,50.9945299299225,50.2714224275833,50.4259325776558,201766.679958405,0.0,1.0
2014-08-11,83.03,83.7508,81.81,82.11,96200,51.3159110420733,51.7613947067623,50.5619015097196,50.7473136898066,155653.204586998,0.0,1.0
2014-08-12,83.3,83.39,82.5,82.95,105000,51.4827820041516,51.5384056581777,50.9883495239196,51.2664677940501,169891.751368344,0.0,1.0
2014-08-13,84.03,84.35,83.07,83.65,141200,51.9339516423632,52.131724634456,51.3406326660849,51.6990962142531,228463.955173431,0.0,1.0
2014-08-14,83.96,84.9,83.56,84.37,171700,51.8906888003429,52.4716469646155,51.643472560227,52.1440854464618,277813.463904236,0.0,1.0
2014-08-15,83.17,84.55,82.7701,84.55,85300,51.4024367261139,52.255332754514,51.1552822900579,52.255332754514,138016.822778284,0.0,1.0
2014-08-18,84.06,84.24,83.44,83.83,56300,51.9524928603719,52.0637401684241,51.5693076881922,51.8103435223052,91094.3390670267,0.0,1.0
2014-08-19,84.4,84.57,83.96,84.29,99100,52.1626266644705,52.2676935665198,51.8906888003429,52.0946421984386,160345.452958123,0.0,1.0
2014-08-20,84.25,84.59,83.71,84.0,56800,52.069920574427,52.2800543785256,51.7361786502704,51.9154104243545,91903.3474068759,0.0,1.0
2014-08-21,84.34,84.52,83.36,84.38,52800,52.1255442284531,52.2367915365053,51.519864440169,52.1502658524647,85431.2806880818,0.0,1.0
2014-08-22,83.77,84.6,83.63,84.45,59600,51.7732610862878,52.2862347845285,51.6867354022473,52.193528694485,96433.7941100318,0.0,1.0
2014-08-25,84.42,84.51,83.46,84.18,106400,52.1749874764763,52.2306111305024,51.581668500198,52.0266577324067,172156.974719922,0.0,1.0
2014-08-26,84.41,84.6,84.24,84.4,78300,52.1688070704734,52.2862347845285,52.0637401684241,52.1626266644705,126690.706020394,0.0,1.0
2014-08-27,83.4,84.13,83.36,84.13,59500,51.5445860641806,51.9957557023922,51.519864440169,51.9957557023922,96271.9924420618,0.0,1.0
2014-08-28,83.45,84.1053,82.93,83.1,62200,51.5754880941951,51.9804900995651,51.2541069820443,51.3591738840936,100640.637477248,0.0,1.0
2014-08-29,83.2,83.71,83.06,83.71,35400,51.4209779441226,51.7361786502704,51.334452260082,51.7361786502704,57277.7904613276,0.0,1.0
2014-09-02,84.26,84.6,82.82,83.61,102300,52.0761009804299,52.2862347845285,51.1861225160124,51.6743745902415,165523.106333159,0.0,1.0
2014-09-03,83.58,84.99,83.53,84.83,230100,51.6558333722328,52.5272706186416,51.6249313422183,52.4283841225952,372305.637998629,0.0,1.0
2014-09-04,83.8,84.15,83.3,83.58,77200,51.7918023042965,52.008116514398,51.4827820041516,51.6558333722328,124910.887672726,0.0,1.0
2014-09-05,83.6,83.96,83.26,83.59,105700,51.6681941842386,51.8906888003429,51.45806038014,51.6620137782357,171024.363044133,0.0,1.0
2014-09-08,82.77,83.19,82.12,82.98,223300,51.6187509362154,51.8806800819591,51.2133844011357,51.7497155090872,358058.664047075,0.75,1.0
2014-09-09,82.35,82.96,81.98,82.42,113600,51.3568217904716,51.7372426926232,51.1260746858878,51.4004766480956,182156.131821531,0.0,1.0
2014-09-10,82.84,82.91,82.19,82.38,80500,51.6624057938393,51.7060606514633,51.2570392587597,51.3755310151676,129080.709609447,0.0,1.0
2014-09-11,83.48,83.65,82.84,82.84,166600,52.0615359206869,52.1675548606309,51.6624057938393,51.6624057938393,267140.9468439,0.0,1.0
2014-09-12,82.6,83.55,82.38,83.51,80300,51.5127319962715,52.1051907783109,51.3755310151676,52.0802451453829,128760.012194268,0.0,1.0
2014-09-15,82.64,83.24,82.37,82.83,74900,51.5376776291994,51.9118621231191,51.3692946069356,51.6561693856073,120101.181984442,0.0,1.0
2014-09-16,82.63,83.29,82.1,82.63,156700,51.5314412209674,51.9430441642791,51.2009115846718,51.5314412209674,251266.424792552,0.0,1.0
2014-09-17,82.01,82.9232,81.76,82.47,85300,51.1447839105838,51.7142927103295,50.988873704784,51.4316586892555,136777.447573737,0.0,1.0
2014-09-18,82.15,82.98,81.91,82.52,77300,51.2320936258317,51.7497155090872,51.0824198282639,51.4628407304155,123949.550966587,0.0,1.0
2014-09-19,81.35,82.79,80.7501,81.98,229500,50.7331809672722,51.6312237526794,50.3590588374349,51.1260746858878,368000.283917617,0.0,1.0
2014-09-22,80.52,81.23,80.09,81.23,83806,50.2155590840167,50.6583440684883,49.9473935300409,50.6583440684883,134381.837882352,0.0,1.0
2014-09-23,80.18,80.61,80.13,80.51,109125,50.0035212041289,50.2716867581046,49.9723391629689,50.2093226757847,174980.527156906,0.0,1.0
2014-09-24,80.59,80.81,79.75,80.09,83101,50.2592139416406,50.3964149227445,49.7353556501531,49.9473935300409,133251.379493847,0.0,1.0
2014-09-25,79.14,80.668,78.83,80.6,190018,49.3549347480015,50.3078579258502,49.1616060928097,50.2654503498726,304691.40718718,0.0,1.0
2014-09-26,81.09,82.0499,78.94,79.54,353314,50.5710343532404,51.1696671794295,49.2302065833616,49.6043910772813,566534.432732326,0.0,1.0
2014-09-29,81.98,82.03,80.29,80.56,171787,51.1260746858878,51.1572567270478,50.0721216946808,50.2405047169447,275458.234306561,0.0,1.0
2014-09-30,81.59,82.77,81.51,81.98,172607,50.8828547648401,51.6187509362154,50.8329634989841,51.1260746858878,276773.093708793,0.0,1.0
2014-10-01,80.89,82.215,80.41,81.73,121086,50.4463061886005,51.2726302793397,50.1469585934647,50.970164480088,194159.836071671,0.0,1.0
2014-10-02,81.5,81.85,80.46,80.71,90042,50.8267270907521,51.0450013788719,50.1781406346247,50.3340508404246,144381.183287625,0.0,1.0
2014-10-03,82.51,83.1499,82.2,82.34,97110,51.4566043221835,51.8556720849488,51.2632756669917,51.3505853822396,155714.629940043,0.0,1.0
2014-10-06,81.59,82.93,81.58,82.51,154989,50.8828547648401,51.7185334679273,50.8766183566081,51.4566043221835,248522.858405697,0.0,1.0
2014-10-07,80.12,81.35,79.88,81.16,148462,49.9661027547369,50.7331809672722,49.8164289571691,50.6146892108643,238056.898261339,0.0,1.0
2014-10-08,81.55,81.58,79.7677,79.98,201354,50.8579091319121,50.8766183566081,49.7463940927238,49.878793039489,322868.536679511,0.0,1.0
2014-10-09,79.36,81.79,79.31,81.75,158063,49.4921357291054,51.0075829294799,49.4609536879454,50.982637296552,253451.977676994,0.0,1.0
2014-10-10,78.64,80.15,78.49,78.88,185948,49.0431143364018,49.9848119794329,48.9495682129219,49.1927881339696,298165.214788292,0.0,1.0
2014-10-13,78.36,79.38,77.08,79.06,224744,48.868494905906,49.5046085455694,48.0702346522107,49.3050434821455,360374.099384666,0.0,1.0
2014-10-14,80.42,80.47,78.45,78.5,424729,50.1531950016967,50.1843770428567,48.9246225799939,48.9558046211539,681047.462257279,0.0,1.0
2014-10-15,81.07,81.56,78.655,79.7,241850,50.5585615367764,50.8641455401441,49.0524689487498,49.7041736089932,387803.349304904,0.0,1.0
2014-10-16,81.72,82.38,80.09,80.09,164993,50.963928071856,51.3755310151676,49.9473935300409,49.9473935300409,264564.143112938,0.0,1.0
2014-10-17,81.67,83.016,81.16,82.35,131847,50.932746030696,51.7721665787224,50.6146892108643,51.3568217904716,211414.960495364,0.0,1.0
2014-10-20,82.58,82.71,81.16,81.45,140350,51.5002591798075,51.5813324868234,50.6146892108643,50.7955450495921,225049.411101688,0.0,1.0
2014-10-21,82.77,83.47,82.06,82.57,141339,51.6187509362154,52.055299512455,51.1759659517438,51.4940227715755,226635.259819747,0.0,1.0
2014-10-22,83.63,84.44,82.79,82.79,131274,52.1550820441669,52.6602311109584,51.6312237526794,51.6312237526794,210496.162400877,0.0,1.0
2014-10-23,83.3,84.91,83.21,83.98,183076,51.9492805725111,52.9533422978621,51.8931528984231,52.3733563322867,293559.999906325,0.0,1.0
2014-10-24,83.9,84.4688,82.49,83.18,134453,52.3234650664307,52.6781919666665,51.4441315057195,51.8744436737271,215593.647815143,0.0,1.0
2014-10-27,85.15,86.02,84.59,85.25,493593,53.10301609543,53.6455836116135,52.7537772344383,53.1653801777499,791469.996251626,0.0,1.0
2014-10-28,89.2,91.0,87.97,88.3,711324,55.6287614293876,56.7513149111465,54.8616832168523,55.0674846885081,1140598.84077305,0.0,1.0
2014-10-29,87.95,89.19,87.32,87.51,374267,54.8492104003883,55.6225250211556,54.4563166817727,54.5748084381806,600132.297433528,0.0,1.0
2014-10-30,89.88,90.05,87.48,87.48,283537,56.0528371891632,56.1588561291071,54.5560992134846,54.5560992134846,454647.915037687,0.0,1.0
2014-10-31,88.96,91.11,88.48,91.11,741710,55.4790876318197,56.8199154016985,55.179740036684,56.8199154016985,1189322.39906116,0.0,1.0
2014-11-03,89.83,90.03,87.84,88.78,170607,56.0216551480032,56.1463833126431,54.7806099098364,55.3668322836438,273566.119557006,0.0,1.0
2014-11-04,91.38,91.47,89.78,89.98,305241,56.9882984239623,57.0444260980503,55.9904731068432,56.1152012714831,489449.998532886,0.0,1.0
2014-11-05,92.34,92.39,90.84,91.45,367086,57.5869936142337,57.6181756553937,56.6515323794346,57.0319532815863,588617.656741535,0.0,1.0
2014-11-06,92.51,92.89,91.93,92.2,143660,57.6930125541776,57.9299960669934,57.331300876722,57.4996838989858,230356.953322897,0.0,1.0
2014-11-07,92.68,92.72,91.72,92.26,268464,57.7990314941215,57.8239771270495,57.2003363038501,57.5371023483778,430478.554342741,0.0,1.0
2014-11-10,94.02,94.239,92.7,92.7,409743,58.6347101972088,58.7712875374894,57.8115043105855,57.8115043105855,657017.604937934,0.0,1.0
2014-11-11,93.79,94.4899,93.64,94.43,189336,58.4912728078729,58.9277590200302,58.397726684393,58.8904029347205,303597.82900142,0.0,1.0
2014-11-12,95.33,95.66,93.56,93.56,347277,59.4516796756,59.6574811472558,58.347835418537,58.347835418537,556854.181255155,0.0,1.0
2014-11-13,94.99,96.24,94.49,95.59,201714,59.2396417957122,60.0191928247114,58.9278213841125,59.6138262896318,323445.792026833,0.0,1.0
2014-11-14,94.61,95.3,94.07,94.84,163622,59.0026582828964,59.432970450904,58.6658922383687,59.1460956722323,262365.762331888,0.0,1.0
2014-11-17,95.27,95.45,94.34,94.51,162492,59.414261226208,59.5265165743839,58.8342752606326,58.9402942005765,260553.821936128,0.0,1.0
2014-11-18,95.46,95.88,94.65,95.6,292245,59.5327529826159,59.7946821283597,59.0276039158244,59.6200626978638,468611.08049457,0.0,1.0
2014-11-19,95.23,95.71,94.83,95.71,124867,59.38931559328,59.6886631884158,59.1398592640003,59.6886631884158,200222.620705626,0.0,1.0
2014-11-20,95.9,96.55,95.0,95.11,144810,59.8071549448237,60.2125214799033,59.2458782039442,59.3144786944961,232200.963460174,0.0,1.0
2014-11-21,96.07,97.16,95.4,97.16,162281,59.9131738847675,60.5929423820549,59.4953345332239,60.5929423820549,260215.486163115,0.0,1.0
2014-11-24,97.33,97.4399,95.58,95.94,147616,60.6989613219988,60.7674994484684,59.6075898813998,59.8321005777516,236700.348195133,0.0,1.0
2014-11-25,97.3,98.23,97.082,97.68,180511,60.6802520973028,61.2602380628783,60.5442983978454,60.9172356101186,289447.055556658,0.0,1.0
2014-11-26,97.3,97.97,97.03,97.6,94359,60.6802520973028,61.0980914488464,60.511869075039,60.8673443442626,151303.436994259,0.0,1.0
2014-11-28,99.33,99.8,97.63,97.63,209442,61.9462429683976,62.2393541553014,60.8860535689586,60.8860535689586,335837.54014934,0.0,1.0
2014-12-01,98.08,98.57,97.63,98.45,318614,61.7123776596979,62.0206878661951,61.4292356333228,61.9451833258285,506375.905532611,0.875,1.0
2014-12-02,98.32,99.47,97.61,98.2,203976,61.8633867404312,62.5869719189452,61.4166515432617,61.7878822000645,324180.769542205,0.0,1.0
2014-12-03,97.9,98.665,97.84,98.12,143223,61.5991208491478,62.0804622939854,61.5613685789645,61.7375458398201,227625.516512448,0.0,1.0
2014-12-04,98.44,98.5,97.52,97.95,200507,61.9388912807979,61.9766435509812,61.3600231379867,61.6305810743006,318667.458713764,0.0,1.0
2014-12-05,99.28,99.44,98.34,98.34,168984,62.4674230633646,62.5680957838535,61.8759708304923,61.8759708304923,268567.690121975,0.0,1.0
2014-12-08,99.17,99.7,98.49,98.76,183959,62.3982105680285,62.731688954648,61.9703515059507,62.1402367217757,292367.5833638,0.0,1.0
2014-12-09,99.55,99.99,97.48,98.23,163662,62.6373082791897,62.9141582605341,61.3348549578645,61.8067583351562,260109.390834295,0.0,1.0
2014-12-10,99.17,99.98,98.86,99.51,336105,62.3982105680285,62.9078662155036,62.2031571720813,62.6121400990674,534174.498700742,0.0,1.0
2014-12-11,99.93,100.36,99.13,99.48,298437,62.8764059903508,63.1469639266647,62.3730423879063,62.5932639639758,474308.430010721,0.0,1.0
2014-12-12,99.82,100.4,99.0,99.39,418008,62.8071934950147,63.172132106787,62.2912458025091,62.5366355587008,664343.624322458,0.0,1.0
2014-12-15,99.72,100.72,99.45,100.31,553527,62.7442730447091,63.3734775477648,62.5743878288841,63.115503701512,879725.108946091,0.0,1.0
2014-12-16,96.87,99.6,96.25,99.6,345416,60.9510402110005,62.6687685043424,60.560933419106,62.6687685043424,548972.549183189,0.0,1.0
2014-12-17,98.92,98.93,95.65,97.34,220439,62.2409094422646,62.2472014872952,60.1834107172726,61.2467663274367,350345.553678443,0.0,1.0
2014-12-18,100.08,100.14,97.9,98.02,239378,62.9707866658092,63.0085389359925,61.5991208491478,61.6746253895145,380445.465405115,0.0,1.0
2014-12-19,101.27,101.94,100.05,100.25,476195,63.7195400244454,64.1411070414927,62.9519105307175,63.0777514313286,756820.712006069,0.0,1.0
2014-12-22,102.47,102.58,100.82,101.31,116693,64.4745854281121,64.5437979234483,63.4363979980703,63.7447082045676,185461.164745796,0.0,1.0
2014-12-23,102.27,103.2599,102.12,102.82,156313,64.348744527501,64.9715940650758,64.2543638520427,64.6948070041816,248429.563426338,0.0,1.0
2014-12-24,101.87,102.69,101.4601,102.3,67128,64.0970627262788,64.6130104187844,63.8391518004763,64.3676206625927,106687.094059248,0.0,1.0
2014-12-26,102.41,102.56,101.9455,102.23,114993,64.4368331579288,64.5312138333872,64.1445676662595,64.3235763473788,182759.340471265,0.0,1.0
2014-12-29,103.47,103.87,102.44,102.54,89032,65.1037899311678,65.3554717323901,64.4557092930205,64.518629743326,141499.305182382,0.0,1.0
2014-12-30,103.19,104.13,102.64,103.13,66257,64.9276126703122,65.5190649031845,64.5815501936316,64.8898604001289,105302.80644565,0.0,1.0
2014-12-31,103.64,104.038,103.05,103.44,139585,65.2107546966873,65.4611780889034,64.8395240398844,65.0849137960761,221843.612564952,0.0,1.0
2015-01-02,102.67,104.13,101.47,103.93,343879,64.6004263287233,65.5190649031845,63.8453809250565,65.3932240025734,546529.782177333,0.0,1.0
2015-01-05,101.25,102.59,100.73,101.96,113226,63.7069559343843,64.5500899684788,63.3797695927953,64.1536911315538,179951.032534149,0.0,1.0
2015-01-06,101.06,101.56,100.16,101.56,283864,63.5874070788037,63.9020093303315,63.0211230260536,63.9020093303315,451147.438744403,0.0,1.0
2015-01-07,106.4,106.49,101.3,101.95,326718,66.9473591251208,67.0039875303958,63.738416159537,64.1473990865232,519255.660780141,0.0,1.0
2015-01-08,106.82,108.81,106.44,107.51,210118,67.2116250164042,68.463741977485,66.9725273052431,67.6457761235126,333942.301715246,0.0,1.0
2015-01-09,105.96,107.2699,105.885,106.38,175839,66.6705091437764,67.494704122329,66.6233188060472,66.9347750350597,279462.399181922,0.0,1.0
2015-01-12,107.0,107.33,105.73,105.96,183285,67.3248818269542,67.5325193129626,66.5257921080736,66.6705091437764,291296.389504368,0.0,1.0
2015-01-13,107.45,108.75,106.59,107.65,205653,67.6080238533293,68.4259897073016,67.0669079807014,67.7338647539404,326846.039723609,0.0,1.0
2015-01-14,107.85,108.325,106.67,106.78,167623,67.8597056545515,68.158577793503,67.1172443409459,67.186456836282,266404.641393953,0.0,1.0
2015-01-15,106.36,108.08,105.35,108.08,176942,66.9221909449986,68.0044226902543,66.2866943969124,68.0044226902543,281215.406343574,0.0,1.0
2015-01-16,108.93,109.16,105.34,106.13,255043,68.5392465178516,68.6839635535544,66.2804023518819,66.7774739092958,405341.981440721,0.0,1.0
2015-01-20,109.81,110.12,108.54,109.29,246855,69.0929464805406,69.2879998764878,68.2938567616599,68.7657601389517,392328.724287862,0.0,1.0
2015-01-21,106.78,109.16,106.13,109.16,155079,67.186456836282,68.6839635535544,66.7774739092958,68.6839635535544,246468.356864707,0.0,1.0
2015-01-22,109.09,109.22,106.45,107.55,148028,68.6399192383405,68.7217158237378,66.9788193502736,67.6709443036348,235262.143358991,0.0,1.0
2015-01-23,108.75,109.443,108.0,109.0,103289,68.4259897073016,68.8620284279192,67.9540863300099,68.5832908330655,164158.074995317,0.0,1.0
2015-01-26,109.01,109.93,108.74,108.88,118438,68.5895828780961,69.1684510209073,68.419697662271,68.5077862926988,188234.507898182,0.0,1.0
2015-01-27,108.18,108.73,107.87,108.0,131595,68.0673431405599,68.4134056172405,67.8722897446126,67.9540863300099,209145.038474656,0.0,1.0
2015-01-28,107.15,109.19,106.86,108.95,126207,67.4192625024126,68.7028396886461,67.2367931965264,68.5518306079127,200581.844832789,0.0,1.0
2015-01-29,109.12,109.2,106.51,107.36,129828,68.6587953734322,68.7091317336767,67.016571620457,67.5513954480543,206336.73053754,0.0,1.0
2015-01-30,106.75,108.56,106.17,108.56,168750,67.1675807011903,68.306440851721,66.802642089418,68.306440851721,268195.791957127,0.0,1.0
2015-02-02,105.39,107.33,103.57,106.78,259330,66.3118625770346,67.5325193129626,65.1667103814734,67.186456836282,412155.34653773,0.0,1.0
2015-02-03,106.42,107.15,105.47,105.69,228303,66.959943215182,67.4192625024126,66.3621989372791,66.5006239279513,362843.874910744,0.0,1.0
2015-02-04,107.12,108.13,105.06,105.91,113538,67.4003863673209,68.0358829154071,66.1042250910263,66.6390489186236,180446.896753946,0.0,1.0
2015-02-05,107.18,107.55,105.7654,107.39,99542,67.4381386375043,67.6709443036348,66.5480659474817,67.5702715831459,158202.936432571,0.0,1.0
2015-02-06,107.02,108.0,106.34,107.5,184916,67.3374659170153,67.9540863300099,66.9096068549375,67.6394840784821,293888.551499521,0.0,1.0
2015-02-09,105.08,106.618,104.71,106.52,135769,66.1168091810874,67.084525706787,65.8840035149568,67.0228636654875,215778.811722828,0.0,1.0
2015-02-10,105.65,106.13,105.21,105.82,177605,66.4754557478291,66.7774739092958,66.1986057664846,66.5824205133486,282269.117810641,0.0,1.0
2015-02-11,105.08,106.39,104.78,105.33,162926,66.1168091810874,66.9410670800903,65.9280478301707,66.2741103068513,258939.659854263,0.0,1.0
2015-02-12,105.0,105.35,104.075,104.91,161364,66.0664728208429,66.2866943969124,65.4844586555165,66.0098444155679,256457.160138488,0.0,1.0
2015-02-13,104.49,105.55,103.5566,104.89,120146,65.7455785242846,66.4125352975235,65.1582790411324,65.9972603255068,190949.046639887,0.0,1.0
2015-02-17,105.45,105.52,104.12,104.4,140328,66.349614847218,66.3936591624319,65.512772858154,65.6889501190095,223024.468703761,0.0,1.0
2015-02-18,110.08,110.35,105.57,105.57,254041,69.2628316963656,69.4327169121906,66.4251193875846,66.4251193875846,403749.494427144,0.0,1.0
2015-02-19,111.77,111.985,109.43,110.19,192519,70.3261873065297,70.4614662746866,68.8538487693795,69.3320441917017,305972.063240262,0.0,1.0
2015-02-20,110.75,111.25,109.45,111.25,152852,69.6843987134129,69.9990009649407,68.8664328594406,69.9990009649407,242928.967065072,0.0,1.0
2015-02-23,111.06,111.87,110.24,110.94,128021,69.8794521093602,70.3891077568352,69.3635044168545,69.8039475689935,203464.850264553,0.0,1.0
2015-02-24,113.72,114.23,111.055,111.22,337693,71.5531360874882,71.8740303840466,69.8763060868449,69.9801248298491,536698.320434834,0.0,1.0
2015-02-25,111.85,113.7,108.351,113.7,444130,70.3765236667741,71.5405519974271,68.1749371105824,71.5405519974271,705859.538263224,0.0,1.0
2015-02-26,109.69,111.94,108.5355,110.42,234605,69.0174419401739,70.4331520720491,68.2910253413962,69.4767612274045,372859.69642727,0.0,1.0
2015-02-27,108.53,109.5,107.3,108.89,170055,68.2875647166294,68.8978930845933,67.5136431778709,68.5140783377294,270269.839414929,0.0,1.0
2015-03-02,108.03,109.1,106.5,107.8,372497,67.9729624651015,68.6462112833711,67.0102795754264,67.8282454293987,592012.609876469,0.0,1.0
2015-03-03,107.36,109.26,106.82,108.27,398342,67.5513954480543,68.74688400386,67.2116250164042,68.1239715458349,633088.285391324,0.0,1.0
2015-03-04,105.79,107.4132,105.28,107.04,332781,66.5635443782569,67.5848691276168,66.2426500816985,67.3500500070765,528891.637589836,0.0,1.0
2015-03-05,107.08,107.4473,105.65,105.97,381783,67.3752181871987,67.606325001171,66.4754557478291,66.6768011888069,606770.927648995,0.0,1.0
2015-03-06,106.86,108.0599,106.51,107.0,308947,67.2367931965264,67.9917756797429,67.016571620457,67.3248818269542,491012.061260911,0.0,1.0
2015-03-09,106.84,107.6002,106.51,106.77,156174,67.2242091064653,67.7025303696882,67.016571620457,67.1801647912514,248208.649559185,0.0,1.0
2015-03-10,106.2,107.01,105.22,106.61,195973,66.8215182245097,67.3311738719848,66.2048978115152,67.0794920707625,311461.53444275,0.0,1.0
2015-03-11,104.56,105.9699,103.66,105.29,198112,66.3401767796721,67.2347159460996,65.7691538349351,66.8033398348477,312248.04824981,0.875,1.0
2015-03-12,107.4,107.67,104.4101,105.02,143302,68.1420714052868,68.3133782887079,66.2450697358765,66.6320329514266,225860.976671248,0.0,1.0
2015-03-13,106.56,108.51,105.0,107.56,183525,67.6091166568656,68.8463330371292,66.6193435526547,68.2435865954623,289257.20327414,0.0,1.0
2015-03-16,106.23,108.5,106.1,107.2,168624,67.3997415771287,68.8399883377432,67.3172604851111,68.0151774175675,265771.456994407,0.0,1.0
2015-03-17,106.95,107.19,105.57,106.3,207518,67.8565599329183,68.0088327181815,66.9809914176548,67.4441544728304,327073.021708448,0.0,1.0
2015-03-18,104.96,106.36,103.2,106.21,268613,66.5939647551108,67.4822226691462,65.4772976631806,67.3870521783567,423365.999962275,0.0,1.0
2015-03-19,106.02,106.29,104.8,104.8,100102,67.2665028900233,67.4378097734445,66.4924495649354,66.4924495649354,157772.644392578,0.0,1.0
2015-03-20,106.25,107.23,106.24,107.04,187639,67.4124309759006,68.0342115157254,67.4060862765146,67.913662227392,295741.356028641,0.0,1.0
2015-03-23,106.19,106.57,104.54,106.42,120378,67.3743627795848,67.6154613562515,66.3274873809002,67.520290865462,189730.029237076,0.0,1.0
2015-03-24,106.92,107.85,105.44,105.99,186208,67.8375258347604,68.4275828776553,66.8985103256372,67.2474687918654,293485.93002191,0.0,1.0
2015-03-25,105.96,107.54,105.65,107.05,290842,67.2284346937075,68.2308971966903,67.0317490127426,67.9200069267779,458401.544828538,0.0,1.0
2015-03-26,105.61,106.36,104.66,105.12,152123,67.0063702151987,67.4822226691462,66.4036237735318,66.6954799452863,239763.920630279,0.0,1.0
2015-03-27,106.32,106.86,105.14,105.62,152680,67.4568438716023,67.7994576384446,66.7081693440582,67.0127149145847,240641.818803409,0.0,1.0
2015-03-30,107.11,107.55,106.4001,106.69,159427,67.9580751230937,68.2372418960763,67.507664913684,67.6915977488831,251275.892365543,0.0,1.0
2015-03-31,107.01,107.51,106.23,107.22,155738,67.8946281292341,68.2118630985324,67.3997415771287,68.0278668163394,245461.590102209,0.0,1.0
2015-04-01,105.87,106.87,104.93,106.73,158700,67.1713323992338,67.8058023378305,66.5749306569529,67.716976546427,250130.053995946,0.0,1.0
2015-04-02,106.43,106.79,105.62,105.94,144096,67.526635564848,67.7550447427428,67.0127149145847,67.2157452949356,227112.415000629,0.0,1.0
2015-04-06,105.9,107.07,105.11,105.59,116236,67.1903664973917,67.9326963255499,66.6891352459003,66.9936808164268,183201.745156098,0.0,1.0
2015-04-07,103.72,106.54,103.62,105.33,239450,65.8072220312509,67.5964272580936,65.7437750373912,66.8287186323916,377401.647317765,0.0,1.0
2015-04-08,105.18,105.57,103.62,103.62,184241,66.7335481416021,66.9809914176548,65.7437750373912,65.7437750373912,290385.704336907,0.0,1.0
2015-04-09,105.01,105.92,104.34,105.15,93910,66.6256882520407,67.2030558961637,66.2005933931809,66.7145140434442,148013.316765969,0.0,1.0
2015-04-10,104.94,106.06,104.42,105.08,108961,66.5812753563389,67.2918816875672,66.2513509882686,66.6701011477424,171735.480866114,0.0,1.0
2015-04-13,103.54,105.13,103.36,104.54,134238,65.6930174423035,66.7018246446723,65.5788128533561,66.3274873809002,211575.035843149,0.0,1.0
2015-04-14,103.02,103.5,102.12,103.11,257419,65.3630930742332,65.6676386447596,64.7920701294962,65.4201953687069,405722.926084325,0.0,1.0
2015-04-15,102.64,103.45,101.85,103.15,152555,65.1219944975665,65.6359151478298,64.620763246075,65.4455741662508,240444.803953066,0.0,1.0
2015-04-16,102.8,104.0827,102.35,102.64,138311,65.2235096877419,66.0373442779799,64.9379982153734,65.1219944975665,217994.567726738,0.0,1.0
2015-04-17,101.33,103.05,101.14,102.74,114059,64.2908388780048,65.3821271723911,64.1702895896714,65.1854414914261,179770.534522518,0.0,1.0
2015-04-20,101.99,102.03,100.96,101.44,136202,64.7095890374786,64.7349678350225,64.056085000724,64.3606305712504,214670.533171744,0.0,1.0
2015-04-21,101.08,102.018,100.93,101.83,113305,64.1322213933556,64.7273541957593,64.0370509025661,64.6080738473031,178582.140945247,0.0,1.0
2015-04-22,101.32,101.97,100.85,101.08,146409,64.2844941786188,64.6968996387067,63.9862933074783,64.1322213933556,230757.977791383,0.0,1.0
2015-04-23,101.1,101.7399,99.14,101.32,378979,64.1449107921275,64.5509081058356,62.901349712478,64.2844941786188,597315.927746249,0.0,1.0
2015-04-24,103.05,103.12,100.83,101.13,133519,65.3821271723911,65.4265400680929,63.9736039087064,64.1639448902854,210441.806423974,0.0,1.0
2015-04-27,104.35,104.51,102.79,103.22,372993,66.2069380925668,66.3084532827423,65.217164988356,65.4899870619525,587881.280593005,0.0,1.0
2015-04-28,104.81,105.17,103.35,104.24,161730,66.4987942643213,66.7272034422161,65.5724681539701,66.1371463993212,254905.693968269,0.0,1.0
2015-04-29,100.42,104.15,100.11,104.15,274331,63.7134712338818,66.0800441048475,63.5167855529168,66.0800441048475,432378.247276382,0.0,1.0
2015-04-30,96.43,103.72,95.64,103.72,345766,61.1819361788809,65.8072220312509,60.6807049273895,65.8072220312509,544968.293950613,0.0,1.0
2015-05-01,95.2,97.3,93.98,96.43,332011,60.4015381544069,61.73392502546,59.6274848293189,61.1819361788809,523288.779818829,0.0,1.0
2015-05-04,96.21,96.62,95.11,95.24,256268,61.0423527923896,61.3024854672143,60.3444358599332,60.4269169519508,403908.813342364,0.0,1.0
2015-05-05,95.6,96.22,95.02,96.22,271668,60.6553261298456,61.0486974917756,60.2873335654595,61.0486974917756,428181.042904667,0.0,1.0
2015-05-06,95.7,96.03,94.54,95.53,282140,60.7187731237053,60.9281482034422,59.9827879949331,60.6109132341438,444686.159007033,0.0,1.0
2015-05-07,97.74,98.02,95.2,95.8,302473,62.0130917984426,62.1907433812496,60.4015381544069,60.7822201175649,476733.382623288,0.0,1.0
2015-05-08,97.61,98.985,97.57,98.65,207562,61.930610706425,62.8030068719955,61.9052319088811,62.5904594425656,327142.370935769,0.0,1.0
2015-05-11,96.84,97.55,96.6119,97.37,146808,61.4420688537055,61.8925425101092,61.2973462607116,61.7783379211618,231386.849193679,0.0,1.0
2015-05-12,96.0,96.56,95.18,96.42,114273,60.9091141052843,61.2644172708984,60.388848755635,61.1755914794949,180107.823946306,0.0,1.0
2015-05-13,96.1,96.91,95.85,96.04,297611,60.972561099144,61.4864817494073,60.8139436144948,60.9344929028282,469070.293004332,0.0,1.0
2015-05-14,96.07,97.13,95.49,96.34,157171,60.9535270009861,61.6260651358986,60.5855344366,61.1248338844072,247720.168346546,0.0,1.0
2015-05-15,95.81,96.67,95.47,96.28,92052,60.7885648169509,61.3342089641441,60.572845037828,61.0867656880914,145084.888030465,0.0,1.0
2015-05-18,95.86,96.1,94.99,95.19,143714,60.8202883138808,60.972561099144,60.2682994673016,60.395193455021,226510.33761798,0.0,1.0
2015-05-19,97.29,98.02,95.61,96.01,132008,61.7275803260741,62.1907433812496,60.6616708292316,60.9154588046703,208060.290913023,0.0,1.0
2015-05-20,98.12,98.5,96.58,96.68,112435,62.2541903751093,62.4952889517761,61.2771066696704,61.3405536635301,177210.917586857,0.0,1.0
2015-05-21,97.92,98.49,97.635,97.89,137784,62.12729638739,62.4889442523901,61.9464724548899,62.1082622892321,217163.95311769,0.0,1.0
2015-05-22,97.93,98.57,97.61,97.83,186674,62.133641086776,62.5397018474778,61.930610706425,62.0701940929163,294220.40138399,0.0,1.0
2015-05-26,97.47,98.08,96.77,97.7,125005,61.8417849150215,62.2288115775655,61.3976559580038,61.9877130008987,197022.730937386,0.0,1.0
2015-05-27,98.27,98.63,97.49,97.49,103551,62.3493608658988,62.5777700437936,61.8544743137934,61.8544743137934,163208.678143253,0.0,1.0
2015-05-28,98.36,98.45,97.43,97.87,159606,62.4064631603725,62.4635654548462,61.8164061174776,62.0955728904601,251558.017631235,0.0,1.0
2015-05-29,97.6,98.83,97.0201,97.95,114415,61.924266007039,62.704664031513,61.5563368896468,62.1463304855479,180331.632816296,0.0,1.0
2015-06-01,97.86,98.15,96.77,97.57,138909,62.0892281910742,62.2732244732672,61.3976559580038,61.9052319088811,218937.08677078,0.0,1.0
2015-06-02,98.1,98.49,97.48,97.64,165187,62.2415009763374,62.4889442523901,61.8481296144074,61.9496448045829,260354.336669366,0.0,1.0
2015-06-03,99.58,99.76,97.94,98.5,187805,63.1805164854605,63.2947210744079,62.1399857861619,62.4952889517761,296002.991749897,0.0,1.0
2015-06-04,98.6,99.575,98.31,99.05,297832,62.5587359456357,63.1773441357675,62.3747396634427,62.8442474180043,469418.615259739,0.0,1.0
2015-06-05,98.84,98.9,97.22,98.82,263902,62.711008730899,62.7490769272148,61.6831674303723,62.698319332127,415940.904282534,0.0,1.0
2015-06-08,98.84,99.37,98.27,98.9,208220,62.711008730899,63.0472777983552,62.3493608658988,62.7490769272148,328179.457107976,0.0,1.0
2015-06-09,98.73,98.89,97.96,98.46,107619,62.6412170376533,62.7427322278288,62.1526751849338,62.4699101542322,169620.329432828,0.0,1.0
2015-06-10,98.74,99.5987,98.12,98.34,110841,63.2027229333114,63.7523702716022,62.8058656493469,62.946685975915,173164.063699408,0.875,1.0
2015-06-11,99.09,99.62,98.7696,98.83,105264,63.4267552710333,63.7660042395836,63.2216696681587,63.2603312487256,164451.259021973,0.0,1.0
2015-06-12,98.86,99.53,98.811,99.02,130964,63.2795340205303,63.7083959241694,63.2481694932493,63.3819488034889,204601.712708559,0.0,1.0
2015-06-15,98.6,98.89,97.57,97.97,110970,63.1131099982226,63.2987367923351,62.4538148329268,62.7098517903233,173365.597105073,0.0,1.0
2015-06-16,99.08,99.51,97.93,98.32,104066,63.4203543470984,63.6955940762996,62.6842480945836,62.9338841280451,162579.654215883,0.0,1.0
2015-06-17,99.46,99.8,98.97,99.32,69310,63.663589456625,63.881220870412,63.3499441838144,63.5739765215362,108281.242996779,0.0,1.0
2015-06-18,99.5,100.32,99.28,99.57,108186,63.6891931523646,64.2140689150273,63.5483728257966,63.733999619909,169016.225001436,0.0,1.0
2015-06-19,99.41,100.01,99.13,99.68,101633,63.6315848369504,64.0156402730451,63.4523589667729,63.804409783193,158778.640448588,0.0,1.0
2015-06-22,99.68,100.23,99.49,99.57,77204,63.804409783193,64.1564605996132,63.6827922284297,63.733999619909,120613.837603857,0.0,1.0
2015-06-23,99.2,100.27,98.68,100.27,96873,63.4971654343173,64.1820642953528,63.1643173897019,64.1820642953528,151342.214007026,0.0,1.0
2015-06-24,98.94,99.75,98.88,99.0,88894,63.3307414120096,63.8492162507374,63.2923358684002,63.3691469556191,138876.826070635,0.0,1.0
2015-06-25,99.17,99.52,98.88,99.22,90578,63.4779626625126,63.7019950002345,63.2923358684002,63.5099672821871,141507.696265507,0.0,1.0
2015-06-26,98.92,99.75,98.73,99.48,337244,63.3179395641398,63.8492162507374,63.1963220093765,63.6763913044948,526867.68883575,0.0,1.0
2015-06-29,98.2,98.75,98.0435,98.48,169980,62.8570730408262,63.2091238572463,62.7568985812448,63.0362989110037,265555.413137967,0.0,1.0
2015-06-30,99.09,99.64,98.58,99.07,135204,63.4267552710333,63.7788060874534,63.1003081503528,63.4139534231635,211225.756429614,0.0,1.0
2015-07-01,99.1,100.1,98.775,99.6,85457,63.4331561949682,64.0732485884593,63.2251261670836,63.7532023917137,133507.288742977,0.0,1.0
2015-07-02,98.83,99.88,98.55,99.42,46435,63.2603312487256,63.9324282618913,63.0811053785481,63.6379857608854,72544.2146667933,0.0,1.0
2015-07-06,99.46,99.81,98.18,98.18,69377,63.663589456625,63.8876217943469,62.8442711929564,62.8442711929564,108385.915385768,0.0,1.0
2015-07-07,99.27,99.63,96.72,98.0,231929,63.5419719018617,63.7724051635185,61.9097362984594,62.729054562128,362336.753816188,0.0,1.0
2015-07-08,98.6,99.23,98.19,98.75,147057,63.1131099982226,63.516368206122,62.8506721168913,63.2091238572463,229743.395633781,0.0,1.0
2015-07-09,97.39,99.84,97.12,99.38,184357,62.3385982020984,63.9068245661516,62.1657732558558,63.6123820651457,288016.233085518,0.0,1.0
2015-07-10,98.8,99.03,97.8102,98.12,100677,63.2411284769209,63.3883497274238,62.6075650258434,62.8058656493469,157285.106062426,0.0,1.0
2015-07-13,99.51,99.75,98.72,99.07,129135,63.6955940762996,63.8492162507374,63.1899210854416,63.4139534231635,201744.312716622,0.0,1.0
2015-07-14,98.99,99.988,98.96,99.51,60586,63.3627460316842,64.0015582403883,63.3435432598794,63.6955940762996,94651.9605858153,0.0,1.0
2015-07-15,98.55,99.5,98.24,98.91,96162,63.0811053785481,63.6891931523646,62.8826767365658,63.3115386402049,150231.436864179,0.0,1.0
2015-07-16,99.54,99.65,98.735,98.83,83871,63.7147968481043,63.7852070113883,63.1995224713439,63.2603312487256,131029.521445432,0.0,1.0
2015-07-17,99.11,99.87,98.44,99.6,82703,63.4395571189031,63.9260273379564,63.0106952152641,63.7532023917137,129204.784873216,0.0,1.0
2015-07-20,99.96,100.155,98.95,99.28,178870,63.9836356533705,64.1084536701013,63.3371423359445,63.5483728257966,279444.033109709,0.0,1.0
2015-07-21,100.09,100.36,99.485,99.99,196130,64.0668476645244,64.239672610767,63.6795917664623,64.0028384251753,306408.890332684,0.0,1.0
2015-07-22,101.22,101.35,99.3,99.76,127346,64.7901520691693,64.8733640803232,63.5611746736664,63.8556171746723,198949.403703186,0.0,1.0
2015-07-23,100.01,102.109,99.95,101.7,179466,64.0156402730451,65.3591942069829,63.9772347294356,65.0973964180451,280375.148689366,0.0,1.0
2015-07-24,100.2,100.65,99.73,100.35,221789,64.1372578278084,64.4252994048794,63.8364144028676,64.2332716868321,346495.290766306,0.0,1.0
2015-07-27,100.06,101.48,99.455,99.7,188346,64.0476448927197,64.956576091477,63.6603889946575,63.8172116310629,294248.145916482,0.0,1.0
2015-07-28,100.46,100.5799,99.62,100.28,210474,64.3036818501161,64.3804289280957,63.7660042395836,64.1884652192877,328818.155222971,0.0,1.0
2015-07-29,100.66,104.47,100.58,101.9,302379,64.4317003288143,66.8704523480154,64.380492937335,65.2254148967433,472398.989700232,0.0,1.0
2015-07-30,104.21,104.5,100.3,100.67,219369,66.7040283257077,66.8896551198201,64.2012670671575,64.4381012527492,342714.586567024,0.0,1.0
2015-07-31,104.01,104.6634,103.48,104.39,153477,66.5760098470095,66.9942462169166,66.2367608784592,66.8192449565361,239773.197683115,0.0,1.0
2015-08-03,104.27,104.82,103.21,104.56,182008,66.7424338693172,67.0944846857373,66.0639359322166,66.9280606634296,284346.450373074,0.0,1.0
2015-08-04,104.86,105.41,104.05,104.11,174158,67.1200883814769,67.4721391978971,66.6016135427491,66.6400190863586,272082.595842347,0.0,1.0
2015-08-05,104.19,106.09,104.05,105.22,128687,66.6912264778379,67.907402025471,66.6016135427491,67.3505216431337,201044.413757416,0.0,1.0
2015-08-06,102.16,104.23,101.55,104.21,164888,65.391838919051,66.7168301735776,65.0013825590214,66.7040283257077,257600.311574851,0.0,1.0
2015-08-07,102.55,102.67,101.14,101.93,120037,65.6414749525125,65.7182860397314,64.73894467769,65.244617668548,187530.739656678,0.0,1.0
2015-08-10,101.07,104.13,100.68,102.95,171876,64.6941382101457,66.6528209342284,64.4445021766842,65.8975119099089,268517.485518892,0.0,1.0
2015-08-11,100.99,101.26,99.82,100.54,151210,64.6429308186664,64.815755764909,63.8940227182818,64.3548892415954,236231.521476598,0.0,1.0
2015-08-12,100.61,100.87,99.5,100.19,143722,64.3996957091398,64.5661197314475,63.6891931523646,64.1308569038735,224533.2103013,0.0,1.0
2015-08-13,100.45,101.18,99.81,100.66,105533,64.2972809261812,64.7645483734297,63.8876217943469,64.4317003288143,164871.510852389,0.0,1.0
2015-08-14,100.96,101.16,99.96,100.33,119939,64.6237280468616,64.7517465255599,63.9836356533705,64.2204698389623,187377.636759352,0.0,1.0
2015-08-17,102.25,102.49,100.4,100.54,66002,65.4494472344652,65.603069408903,64.2652763065066,64.3548892415954,103113.239074786,0.0,1.0
2015-08-18,101.2,102.88,101.0,102.08,132178,64.7773502212995,65.8527054423646,64.6493317426013,65.3406315275717,206498.313906049,0.0,1.0
2015-08-19,100.98,101.5899,100.01,100.92,68934,64.6365298947315,65.0269222455217,64.0156402730451,64.598124351122,107693.827798874,0.0,1.0
2015-08-20,99.91,100.52,99.76,100.0,136480,63.951631033696,64.3420873937256,63.8556171746723,64.0092393491102,213219.21864378,0.0,1.0
2015-08-21,97.97,99.34,97.7,98.45,196184,62.7098517903233,63.5867783694061,62.5370268440807,63.017096139199,306493.253153659,0.0,1.0
2015-08-24,94.34,96.82,93.14,96.13,214024,60.3863164019506,61.9737455378085,59.6182055297612,61.5320817862996,334364.229564892,0.0,1.0
2015-08-25,95.5,96.39,94.33,96.21,251295,61.1288235784002,61.6985058086073,60.3799154780156,61.5832891777789,392591.761057216,0.0,1.0
2015-08-26,96.57,97.73,95.1506,97.04,237060,61.8137224394357,62.5562296158854,60.9051752961144,62.1145658643765,370352.784083343,0.0,1.0
2015-08-27,97.64,98.6487,96.36,96.76,107395,62.4986213004712,63.1442824977857,61.6793030368026,61.935339994199,167780.465901588,0.0,1.0
2015-08-28,97.19,98.28,96.5,97.45,191100,62.2105797234002,62.9082804323055,61.7689159718913,62.3770037457079,298550.649786243,0.0,1.0
2015-08-31,95.5,97.71,95.18,96.48,102374,61.1288235784002,62.5434277680156,60.9239940124831,61.7561141240215,159936.285825311,0.0,1.0
2015-09-01,93.62,95.3,93.17,94.08,131637,59.925449878637,61.000805099702,59.637408301566,60.2198923796429,205653.12342183,0.0,1.0
2015-09-02,94.65,94.84,93.39,94.29,111420,60.5847450439328,60.7063625986961,59.778228628134,60.354311782276,174068.620613204,0.0,1.0
2015-09-03,94.18,95.68,94.09,95.14,70790,60.283901618992,61.2440402092286,60.2262933035778,60.8983903167434,110593.409201298,0.0,1.0
2015-09-04,93.12,94.41,92.81,92.88,133759,59.6054036818914,60.4311228694949,59.4069750399092,59.4517815074535,208968.269831282,0.0,1.0
2015-09-08,94.26,94.76,93.6101,94.15,150728,60.3351090104713,60.6551552072168,59.9191129639414,60.2646988471872,235478.505185666,0.0,1.0
2015-09-09,92.78,95.84,91.92,94.13,126789,59.9478531124091,61.9250080005744,59.3921821307679,60.8201273277762,196228.602181001,0.875,1.0
2015-09-10,91.71,92.99,91.46,92.23,100071,59.2564950305997,60.0835402125774,59.0949627684947,59.5924821357781,154877.729525865,0.0,1.0
2015-09-11,93.65,93.65,91.32,91.5,92081,60.5099853845346,60.5099853845346,59.0045047017159,59.1208079304315,142511.778761791,0.0,1.0
2015-09-14,93.41,94.15,92.93,94.15,172107,60.3549144129138,60.8330499087446,60.0447724696722,60.8330499087446,266366.293886421,0.0,1.0
2015-09-15,93.99,94.56,92.85,93.28,179277,60.7296692609974,61.0979628185968,59.9930821457985,60.2709176366192,277463.148326773,0.0,1.0
2015-09-16,93.11,93.77,92.86,93.76,126902,60.1610756983878,60.587520870345,59.9995434362827,60.5810595798608,196403.489845123,0.0,1.0
2015-09-17,93.99,94.96,92.74,92.74,114038,60.7296692609974,61.3564144379648,59.9220079504723,59.9220079504723,176494.15434712,0.0,1.0
2015-09-18,92.62,95.194,92.38,93.06,116600,59.8444724646619,61.5076086352951,59.6894014930411,60.1287692459668,180459.30651953,0.0,1.0
2015-09-21,92.67,93.95,92.3,92.89,102224,59.876778917083,60.7038240990606,59.6377111691675,60.0189273077354,158209.881214858,0.0,1.0
2015-09-22,92.63,92.95,91.65,92.06,99378,59.8509337551461,60.0576950506406,59.2177272876945,59.4826401975467,153805.188364476,0.0,1.0
2015-09-23,92.82,93.066,92.28,92.56,107810,59.9736982743459,60.1326460202573,59.6247885881991,59.8057047217567,166855.213000605,0.0,1.0
2015-09-24,92.87,92.9,91.48,92.3,110061,60.006004726767,60.0253885982196,59.1078853494631,59.6377111691675,170339.037177067,0.0,1.0
2015-09-25,92.89,93.79,92.24,93.09,124248,60.0189273077354,60.6004434513134,59.5989434262623,60.1481531174194,192295.951255905,0.0,1.0
2015-09-28,90.16,93.22,89.52,92.19,149690,58.2549950055487,60.232149893714,57.8414724145599,59.5666369738413,231671.986217054,0.0,1.0
2015-09-29,90.4,91.31,89.6,90.17,179140,58.4100659771695,58.9980434112317,57.8931627384335,58.2614562960329,277251.116380005,0.0,1.0
2015-09-30,91.66,91.9408,90.71,91.3,101979,59.2241885781787,59.4056216149751,58.6103659821797,58.9915821207475,157830.699996185,0.0,1.0
2015-10-01,90.31,91.86,89.66,91.28,122222,58.3519143628117,59.3534143878627,57.9319304813387,58.9786595397791,189160.354729245,0.0,1.0
2015-10-02,90.63,90.73,88.61,90.3,299029,58.5586756583061,58.6232885631481,57.2534949804977,58.3454530723275,462800.737300416,0.0,1.0
2015-10-05,91.36,91.68,88.25,89.76,295120,59.0303498636527,59.2371111591471,57.0208885230665,57.9965433861807,456750.862264526,0.0,1.0
2015-10-06,90.39,91.465,89.83,91.03,233179,58.4036046866853,59.0981934137368,58.0417724195701,58.8171272776741,360886.111791745,0.0,1.0
2015-10-07,89.94,90.28,88.84,90.28,272609,58.1128466148963,58.3325304913591,57.4021046616343,58.3325304913591,421911.072821463,0.0,1.0
2015-10-08,91.56,91.92,89.47,89.47,223517,59.1595756733367,59.3921821307679,57.8091659621389,57.8091659621389,345932.442670033,0.0,1.0
2015-10-09,91.64,92.78,91.24,91.78,150654,59.2112659972103,59.9478531124091,58.9528143778423,59.3017240639891,233163.948236649,0.0,1.0
2015-10-12,92.01,92.65,90.475,90.82,267376,59.4503337451257,59.8638563361146,58.458525655801,58.6814401775059,413812.071526294,0.0,1.0
2015-10-13,91.11,92.465,90.77,91.74,361761,58.8688176015477,59.7443224621568,58.6491337250849,59.2758789020523,559889.701422056,0.0,1.0
2015-10-14,87.79,91.658,87.64,91.26,347134,56.7236691607933,59.2228963200819,56.6267498035303,58.9657369588107,537251.808828049,0.0,1.0
2015-10-15,87.9,88.04,85.9769,87.85,406324,56.7947433561195,56.8852014228983,55.5521725831029,56.7624369036985,628858.895902585,0.0,1.0
2015-10-16,87.94,89.1,87.68,88.35,281285,56.8205885180563,57.5700982142235,56.6525949654671,57.0855014279085,435338.730997821,0.0,1.0
2015-10-19,89.75,90.23,87.82,87.84,203700,57.9900820956965,58.3002240389381,56.7430530322459,56.7559756132143,315262.09895393,0.0,1.0
2015-10-20,88.15,89.51,87.79,89.4,170530,56.9562756182245,57.8350111240757,56.7236691607933,57.7639369287495,263925.604980921,0.0,1.0
2015-10-21,86.24,88.535,86.15,88.41,167071,55.7221691357422,57.2050353018662,55.6640175213844,57.1242691708137,258572.185244635,0.0,1.0
2015-10-22,86.84,88.12,85.58,86.89,142533,56.1098465647943,56.9368917467719,55.295723963785,56.1421530172153,220595.251596468,0.0,1.0
2015-10-23,87.1,87.56,86.37,87.56,142576,56.2778401173835,56.5750594796567,55.8061659120368,56.5750594796567,220661.801769541,0.0,1.0
2015-10-26,87.32,87.74,86.5601,86.84,307643,56.4199885080359,56.6913627083723,55.9289950441415,56.1098465647943,476132.439413274,0.0,1.0
2015-10-27,85.06,87.29,84.77,86.98,216193,54.9597368586066,56.4006046365833,54.7723594345648,56.2003046315731,334597.245749372,0.0,1.0
2015-10-28,87.46,87.86,85.12,85.28,207684,56.5104465748147,56.7688981941827,54.9985046015118,55.101885249259,321428.049873088,0.0,1.0
2015-10-29,84.85,86.46,84.16,84.84,304400,54.8240497584384,55.8643175263946,54.3782207150286,54.8175884679542,471113.318220797,0.0,1.0
2015-10-30,83.45,84.85,83.375,84.71,226489,53.9194690906504,54.8240497584384,53.8710094120189,54.7335916916596,350532.143004304,0.0,1.0
2015-11-02,83.73,84.155,82.57,83.4,199986,54.100385224208,54.3749900697865,53.3508755280408,53.8871626382294,309514.021214534,0.0,1.0
2015-11-03,84.76,84.85,83.07,83.37,230593,54.7658981440806,54.8240497584384,53.6739400522508,53.8677787667768,356883.815336689,0.0,1.0
2015-11-04,83.92,85.1,83.83,84.98,260255,54.2231497434078,54.9855820205434,54.16499812905,54.908046534733,402791.053329676,0.0,1.0
2015-11-05,82.81,84.15,82.21,84.15,196726,53.5059464996616,54.3717594245444,53.1182690706096,54.3717594245444,304468.589488517,0.0,1.0
2015-11-06,83.84,84.07,82.46,82.6,195560,54.1714594195342,54.3200691006708,53.2798013327146,53.3702593994934,302663.996423321,0.0,1.0
2015-11-09,82.03,83.55,81.51,83.48,179822,53.001965841894,53.9840819954924,52.6659787367156,53.938852962103,278306.633078515,0.0,1.0
2015-11-10,82.87,83.0,81.77,81.77,143747,53.5447142425668,53.6287110188614,52.8339722893048,52.8339722893048,222474.133226954,0.0,1.0
2015-11-11,83.46,83.9,82.405,83.08,140835,53.9259303811346,54.2102271624394,53.2442642350515,53.680401342735,217967.293599297,0.0,1.0
2015-11-12,82.52,83.7,82.16,83.34,155457,53.3185690756198,54.0810013527554,53.0859626181886,53.8483948953242,240597.447801085,0.0,1.0
2015-11-13,80.99,82.77,80.88,82.44,139486,52.3299916315371,53.4801013377248,52.258917436211,53.2668787517462,215879.475378929,0.0,1.0
2015-11-16,82.21,82.32,80.555,81.01,113212,53.1182690706096,53.1893432659358,52.0489254954744,52.3429142125056,175215.771952736,0.0,1.0
2015-11-17,81.01,82.95,80.83,82.42,157865,52.3429142125056,53.5964045664404,52.2266109837899,53.2539561707778,244324.257493187,0.0,1.0
2015-11-18,82.21,82.485,80.77,81.41,126381,53.1182690706096,53.2959545589251,52.1878432408847,52.6013658318736,195597.149376027,0.0,1.0
2015-11-19,83.31,83.44,81.53,82.24,139437,53.8290110238716,53.9130078001662,52.678901317684,53.1376529420622,215803.639135195,0.0,1.0
2015-11-20,83.47,84.5,83.0,83.79,152601,53.9323916716188,54.5979045914914,53.6287110188614,54.1391529671132,236177.278166267,0.0,1.0
2015-11-23,84.24,84.55,82.95,83.37,111605,54.4299110389022,54.6302110439124,53.5964045664404,53.8677787667768,172728.652693929,0.0,1.0
2015-11-24,84.7,85.83,83.19,83.89,235024,54.7271304011754,55.45725622589,53.7514755380612,54.2037658719552,363741.57852012,0.0,1.0
2015-11-25,86.05,86.4099,84.84,84.85,105390,55.5994046165424,55.8319464610688,54.8175884679542,54.8240497584384,163109.831167181,0.0,1.0
2015-11-27,85.22,86.2533,84.92,86.05,40640,55.0631175063538,55.7307626520862,54.8692787918278,55.5994046165424,62897.6519464297,0.0,1.0
2015-11-30,84.84,85.44,84.44,85.22,164843,54.8175884679542,55.2052658970062,54.5591368485862,55.0631175063538,255123.957672375,0.0,1.0
2015-12-01,85.05,85.71,84.53,85.14,181492,54.9532755681224,55.3797207400796,54.617288462944,55.0114271824802,280891.256079267,0.0,1.0
2015-12-02,85.26,85.71,84.25,84.98,124503,55.0889626682906,55.3797207400796,54.4363723293864,54.908046534733,192690.609259014,0.0,1.0
2015-12-03,84.15,85.5033,83.87,85.4,133324,54.3717594245444,55.2461658657712,54.1908432909868,55.1794207350694,206342.68080969,0.0,1.0
2015-12-04,84.45,85.27,83.89,84.21,109107,54.5655981390704,55.0954239587748,54.2037658719552,54.4105271674496,168862.551941907,0.0,1.0
2015-12-07,84.57,84.77,83.76,84.35,131089,54.6431336248808,54.7723594345648,54.1197690956606,54.5009852342284,202883.619488325,0.0,1.0
2015-12-08,84.87,85.13,83.39,84.14,168230,54.8369723394068,55.004965891996,53.8807013477452,54.3652981340602,260365.944560725,0.0,1.0
2015-12-09,84.44,84.627,83.16,84.0,181332,55.1535755731326,55.2757181433858,54.3175194772822,54.866181290184,277618.883651469,0.92,1.0
2015-12-10,84.48,84.82,83.2,84.44,171235,55.179702326128,55.4017797265882,54.3436462302775,55.1535755731326,262160.399389293,0.0,1.0
2015-12-11,84.54,84.86,82.5606,83.43,196670,55.2188924556209,55.4279064795835,53.9260100836472,54.4938750600007,301101.327111235,0.0,1.0
2015-12-14,84.3,85.582,83.76,84.7,197700,55.062131937649,55.8994943711492,54.7094207722121,55.3233994676022,302678.254791738,0.0,1.0
2015-12-15,85.12,85.81,84.03,84.55,120178,55.5977303740532,56.0484168632225,54.8857763549305,55.2254241438698,183992.247366522,0.0,1.0
2015-12-16,86.22,86.38,84.53,85.55,161187,56.3162160814246,56.4207230934059,55.2123607673721,55.8785929687529,246776.934016772,0.0,1.0
2015-12-17,84.18,86.7772,84.18,86.21,109345,54.983751678663,56.6801617506495,54.983751678663,56.3096843931758,167406.948761773,0.0,1.0
2015-12-18,84.05,84.81,83.55,83.96,251344,54.8988397314282,55.3952480383394,54.5722553189866,54.8400545371887,384807.097988743,0.0,1.0
2015-12-21,84.22,85.29,83.89,84.45,171653,55.0098784316583,55.7087690742833,54.7943327194469,55.1601072613815,262800.356447983,0.0,1.0
2015-12-22,85.39,85.62,83.45,84.3,126581,55.7740859567716,55.9243147864947,54.5069384364983,55.062131937649,193795.225947359,0.0,1.0
2015-12-23,85.29,86.13,84.84,85.73,109700,55.7087690742833,56.2574308871851,55.4148431030859,55.9961633572319,167950.452962335,0.0,1.0
2015-12-24,85.99,86.57,84.37,84.79,81777,56.1659872517015,56.5448251701337,55.1078537553908,55.3821846618417,125200.402843217,0.0,1.0
2015-12-28,85.57,86.96,84.26,85.93,79905,55.8916563452506,56.7995610118381,55.0360051846537,56.1267971222085,122334.375058846,0.0,1.0
2015-12-29,85.69,86.19,85.17,85.63,91105,55.9700366042366,56.2966210166781,55.6303888152973,55.9308464747436,139481.549837133,0.0,1.0
2015-12-30,85.12,85.86,84.86,85.72,83980,55.5977303740532,56.0810753044667,55.4279064795835,55.9896316689831,128573.190882196,0.0,1.0
2015-12-31,84.67,85.74,84.545,85.04,191388,55.3038044028557,56.0026950454807,55.2221582997454,55.5454768680625,293014.597005975,0.0,1.0
2016-01-04,83.83,84.3,82.59,83.96,157734,54.7551425899539,55.062131937649,53.9452132470988,54.8400545371887,241490.398792716,0.0,1.0
2016-01-05,84.09,84.64,83.29,84.06,107187,54.9249664844235,55.2842093381093,54.402431424517,54.905371419677,164103.055621457,0.0,1.0
2016-01-06,83.64,84.0,82.83,82.98,139432,54.6310405132261,54.866181290184,54.1019737650708,54.1999490888032,213470.078007696,0.0,1.0
2016-01-07,84.0,84.42,82.87,82.89,313393,54.866181290184,55.140512196635,54.1281005180661,54.1411638945638,479803.977258205,0.0,1.0
2016-01-08,83.6,84.8,83.415,84.0,273016,54.6049137602308,55.3887163500906,54.4840775276274,54.866181290184,417986.88118473,0.0,1.0
2016-01-11,84.13,84.45,83.11,83.89,169321,54.9510932374188,55.1601072613815,54.284861036038,54.7943327194469,259230.069699504,0.0,1.0
2016-01-12,83.79,85.31,83.15,84.31,213453,54.7290158369586,55.721832450781,54.3109877890334,55.0686636258978,326796.062316949,0.0,1.0
2016-01-13,83.37,84.16,82.92,83.9,254813,54.4546849305077,54.9706883021653,54.1607589593103,54.8008644076957,390118.129176768,0.0,1.0
2016-01-14,83.06,83.81,81.51,83.59,204127,54.2522025947939,54.7420792134562,53.239790916225,54.598382071982,312517.977318528,0.0,1.0
2016-01-15,82.25,82.47,79.31,81.73,230351,53.7231358466385,53.8668329881128,51.8028195014821,53.3834880576993,352666.862263691,0.0,1.0
2016-01-19,81.59,83.11,80.73,82.54,139020,53.2920444222157,54.284861036038,52.7303192328162,53.9125548058547,212839.306935495,0.0,1.0
2016-01-20,80.7,81.73,77.36,80.73,166503,52.7107241680697,53.3834880576993,50.52914029296,52.7303192328162,254915.718045466,0.0,1.0
2016-01-21,79.55,81.31,78.9037,80.86,219318,51.9595800194541,53.1091571512484,51.5374370079321,52.815231180051,335775.364109329,0.0,1.0
2016-01-22,81.85,81.97,79.9,79.9,118579,53.4618683166853,53.5402485756713,52.1881891081632,52.1881891081632,181544.181967372,0.0,1.0
2016-01-25,80.96,82.91,80.605,82.2,166831,52.8805480625393,54.1542272710614,52.6486731297058,53.6904774053944,255417.88530683,0.0,1.0
2016-01-26,83.69,83.71,80.315,81.1,159261,54.6636989544703,54.6767623309679,52.4592541704897,52.9719916980229,243828.232354006,0.0,1.0
2016-01-27,81.88,83.89,81.21,83.37,137434,53.4814633814318,54.7943327194469,53.0438402687601,54.4546849305077,210411.14450707,0.0,1.0
2016-01-28,84.38,84.69,82.15,82.32,183730,55.1143854436396,55.3168677793534,53.6578189641502,53.7688576643804,281290.21625132,0.0,1.0
2016-01-29,84.92,85.15,83.84,84.39,163669,55.4670966090765,55.6173254387997,54.7616742782027,55.1209171318885,250576.870427461,0.0,1.0
2016-02-01,86.25,86.755,84.59,84.74,136995,56.3358111461711,56.6656614027371,55.2515508968651,55.3495262205976,209739.036495671,0.0,1.0
2016-02-02,85.28,86.07,84.42,85.91,98724,55.7022373860345,56.2182407576921,55.140512196635,56.1137337457108,151146.221679613,0.0,1.0
2016-02-03,84.59,85.62,83.57,85.6,90077,55.2515508968651,55.9243147864947,54.5853186954843,55.9112514099971,137907.684152126,0.0,1.0
2016-02-04,84.45,85.22,83.45,84.2,73244,55.1601072613815,55.6630472565415,54.5069384364983,54.9968150551607,112136.399059009,0.0,1.0
2016-02-05,80.94,84.56,80.02,84.36,281401,52.8674846860416,55.2319558321186,52.2665693671491,55.101322067142,430824.297302225,0.0,1.0
2016-02-08,82.35,83.12,79.3301,80.42,176195,53.7884527291269,54.2913927242869,51.8159481948623,52.5278368971024,269754.148219677,0.0,1.0
2016-02-09,82.12,83.3,80.91,81.59,119036,53.6382238994037,54.4089631127658,52.8478896212951,53.2920444222157,182243.847938236,0.0,1.0
2016-02-10,82.4,83.99,82.03,82.61,79932,53.821111170371,54.8596496019352,53.5794387051643,53.9582766235965,122375.711998043,0.0,1.0
2016-02-11,81.27,81.91,80.61,81.75,117018,53.0830303982531,53.5010584461783,52.6519389738302,53.396551434197,179154.294482648,0.0,1.0
2016-02-12,82.37,83.11,80.98,81.92,116998,53.8015161056245,54.284861036038,52.893611439037,53.5075901344271,179123.674527687,0.0,1.0
2016-02-16,84.33,84.58,82.399,82.89,116207,55.0817270023955,55.2450192086163,53.8204580015461,54.1411638945638,177912.65530897,0.0,1.0
2016-02-17,84.29,85.55,83.63,84.33,181285,55.0556002494002,55.8785929687529,54.6245088249773,55.0817270023955,277546.92675731,0.0,1.0
2016-02-18,85.05,85.22,82.76,83.82,238933,55.5520085563113,55.6630472565415,54.0562519473289,54.7486109017051,365805.884937553,0.0,1.0
2016-02-19,85.53,86.95,84.17,84.83,192358,55.8655295922552,56.7930293235893,54.9772199904142,55.4083114148371,294499.664821594,0.0,1.0
2016-02-22,85.51,87.89,83.73,86.11,199458,55.8524662157576,57.4070080189795,54.6898257074656,56.2443675106875,305369.74883283,0.0,1.0
2016-02-23,86.37,87.67,83.75,85.51,336601,56.4141914051571,57.2633108775052,54.7028890839633,55.8524662157576,515335.372995214,0.0,1.0
2016-02-24,93.82,94.11,86.74,86.93,697451,61.2802991505365,61.4697181097526,56.6558638703639,56.7799659470917,1067795.91038317,0.0,1.0
2016-02-25,96.96,98.82,92.98,94.13,479949,63.3312492606696,64.5461432749522,60.7316373376347,61.4827814862503,734800.838184318,0.0,1.0
2016-02-26,90.9,96.39,90.64,96.39,513940,59.3730461818777,62.9589430304862,59.2032222874081,62.9589430304862,786840.982638674,0.0,1.0
2016-02-29,91.47,92.49,89.7042,90.89,447991,59.7453524120611,60.4115846134419,58.5919869010825,59.3665144936289,685873.212151772,0.0,1.0
2016-03-01,91.84,92.25,91.27,91.95,230378,59.9870248772679,60.25482409547,59.6147186470845,60.058873448005,352708.199202888,0.0,1.0
2016-03-02,92.48,93.36,91.5,91.5,288480,60.4050529251931,60.9798414910903,59.7649474768076,59.7649474768076,441662.230360751,0.0,1.0
2016-03-03,92.95,93.05,90.62,92.94,261938,60.7120422728882,60.7773591553765,59.1901589109105,60.7055105846393,401026.488131705,0.0,1.0
2016-03-04,93.85,94.8,92.87,93.03,276457,61.299894215283,61.920404598922,60.6597887668975,60.7642957788788,423255.044435809,0.0,1.0
2016-03-07,93.76,94.75,92.52,93.78,214177,61.2411090210435,61.8877461576778,60.4311796781884,61.2541723975412,327904.504686545,0.0,1.0
2016-03-08,93.38,94.49,93.31,93.57,126884,60.9929048675879,61.7179222632082,60.9471830498461,61.1170069443157,194259.118265022,0.0,1.0
2016-03-09,93.91,94.45,93.08,94.27,142017,61.339084344776,61.6917955102129,60.796954220123,61.5742251217339,217427.707186435,0.0,1.0
2016-03-10,93.47,95.1,92.83,94.08,134523,61.0516900618274,62.1163552463869,60.6336620139022,61.4501230450061,205954.410062463,0.0,1.0
2016-03-11,94.19,94.54,93.4,93.79,133921,61.5219716157433,61.7505807044524,61.0059682440856,61.26070408579,205032.74941813,0.0,1.0
2016-03-14,93.63,95.205,92.88,94.58,188256,61.1561970738087,62.1849379729997,60.6663204551464,61.7767074574477,288219.512059046,0.0,1.0
2016-03-15,92.97,94.3,92.9,93.35,201962,60.7251056493858,61.5938201864804,60.679383831644,60.9733098028414,309203.367193976,0.0,1.0
2016-03-16,93.81,94.5,90.9809,91.79,199180,61.8746827811802,62.3297891783555,60.0086805953126,60.5423423140873,301982.571225129,0.92,1.0
2016-03-17,93.28,94.18,92.91,93.51,231117,61.5251083021905,62.1187253419843,61.2810657413863,61.6768104345822,350403.182617924,0.0,1.0
2016-03-18,93.88,95.25,93.65,93.79,231034,61.9208529953864,62.8244700448504,61.7691508629946,61.861491291407,350277.343912172,0.0,1.0
2016-03-21,93.26,94.13,92.91,93.45,112749,61.5119168124173,62.0857466175513,61.2810657413863,61.6372359652626,170942.026925706,0.0,1.0
2016-03-22,93.73,94.28,92.32,93.35,134335,61.8219168220874,62.1846827908503,60.891916793077,61.5712785163966,203669.187195139,0.0,1.0
2016-03-23,93.02,94.7399,91.8,93.92,289276,61.3536189351389,62.488021098185,60.5489380589739,61.9472359749328,438579.728254445,0.0,1.0
2016-03-24,92.0,92.88,91.0,92.88,133512,60.6808529567059,61.2612785067265,60.021278468046,61.2612785067265,202421.413040513,0.0,1.0
2016-03-28,91.57,93.28,91.29,91.91,189405,60.3972359265821,61.5251083021905,60.2125550697574,60.6214912527265,287162.410397106,0.0,1.0
2016-03-29,93.89,94.0,91.43,91.93,136915,61.927448740273,62.0000019340255,60.3048954981697,60.6346827424997,207580.799976346,0.0,1.0
2016-03-30,94.34,95.12,93.9,94.0,85522,62.2242572601699,62.7387253613246,61.9340444851596,62.0000019340255,129662.383052091,0.0,1.0
2016-03-31,93.43,94.75,92.1,94.21,180004,61.6240444754894,62.4946828005204,60.7468104055718,62.1385125766441,272909.281809459,0.0,1.0
2016-04-01,93.51,94.2399,92.93,92.97,108814,61.6768104345822,62.158233853855,61.2942572311595,61.3206402107059,164976.059369872,0.0,1.0
2016-04-04,93.11,93.89,92.18,93.34,86402,61.4129806391183,61.927448740273,60.7995763646646,61.56468277151,130996.576558859,0.0,1.0
2016-04-05,92.03,94.295,91.99,92.67,127031,60.7006401913657,62.1945764081802,60.6742572118193,61.1227678641079,192595.381088961,0.0,1.0
2016-04-06,92.4,93.14,91.98,92.36,106581,60.9446827521698,61.4327678737781,60.6676614669327,60.9182997726234,161590.543346448,0.0,1.0
2016-04-07,91.66,93.725,90.79,92.19,220014,60.4565976305615,61.8186189496441,59.8827678254274,60.8061721095512,333569.602497869,0.0,1.0
2016-04-08,92.04,92.91,91.37,92.09,154445,60.7072359362523,61.2810657413863,60.2653210288502,60.7402146606852,234158.541082764,0.0,1.0
2016-04-11,92.6,93.62,91.6,92.24,148404,61.0765976499018,61.7493636283348,60.4170231612419,60.8391508339842,224999.605884597,0.0,1.0
2016-04-12,92.26,93.51,91.58,93.35,389626,60.8523423237574,61.6768104345822,60.4038316714687,61.5712785163966,590723.271895582,0.0,1.0
2016-04-13,93.01,93.56,91.6085,92.83,307348,61.3470231902523,61.7097891590152,60.4226295443955,61.2282997822935,465979.211270715,0.0,1.0
2016-04-14,92.0,93.69,90.13,93.26,279487,60.6808529567059,61.795533842541,59.4474486629119,61.5119168124173,423738.341620632,0.0,1.0
2016-04-15,92.5,92.84,91.8,92.1,141780,61.0106402010358,61.2348955271801,60.5489380589739,60.7468104055718,214956.767488195,0.0,1.0
2016-04-18,92.03,92.79,91.32,92.48,208975,60.7006401913657,61.2019168027471,60.2323423044172,60.9974487112626,316833.054632851,0.0,1.0
2016-04-19,89.68,91.42,88.58,91.42,324864,59.150640143015,60.2982997532831,58.4251082054892,60.2982997532831,492535.726571344,0.0,1.0
2016-04-20,90.99,92.66,90.24,90.78,279840,60.0146827231594,61.1161721192214,59.5200018566645,59.8761720805408,424273.535152325,0.0,1.0
2016-04-21,89.2,91.29,88.95,91.1,175862,58.8340443884583,60.2125550697574,58.6691507662933,60.087235916912,266629.475553738,0.0,1.0
2016-04-22,88.5,89.79,88.43,89.2,356812,58.3723422463964,59.2231933367676,58.3261720321902,58.8340443884583,540973.015382974,0.0,1.0
2016-04-25,88.92,89.21,88.1784,88.24,235356,58.6493635316335,58.8406401333449,58.1602230908434,58.2008528793448,356830.053385187,0.0,1.0
2016-04-26,89.0,89.98,87.56,88.79,387477,58.7021294907263,59.348512489613,57.7523422270561,58.5636188481078,587465.110706895,0.0,1.0
2016-04-27,88.45,89.72,87.475,88.65,241215,58.3393635219634,59.1770231225614,57.69627839552,58.4712784196954,365713.053108091,0.0,1.0
2016-04-28,88.01,88.94,87.19,88.2,311409,58.0491507469531,58.6625550214067,57.508299666252,58.1744698997984,472136.211078653,0.0,1.0
2016-04-29,86.0,88.42,85.49,88.08,266249,56.7234060247468,58.3195762873036,56.3870230355303,58.0953209611593,403667.826117679,0.0,1.0
2016-05-02,87.0,87.25,85.7,86.46,390543,57.3829805134066,57.5478741355716,56.5255336781488,57.0268102895303,592113.562174794,0.0,1.0
2016-05-03,85.64,88.41,85.33,86.72,546806,56.4859592088292,58.312980542417,56.2814911173447,57.1982996565819,829028.425752224,0.0,1.0
2016-05-04,85.62,86.535,85.33,85.59,651499,56.472767719056,57.0762783761798,56.2814911173447,56.4529804843962,987756.51757506,0.0,1.0
2016-05-05,83.21,85.59,81.24,84.0,442759,54.8831932013858,56.4529804843962,53.5838314587259,55.4042570474271,671279.753253674,0.0,1.0
2016-05-06,83.11,83.45,81.49,82.82,305136,54.8172357525198,55.0414910786642,53.7487250808909,54.6259591508085,462625.533955974,0.0,1.0
2016-05-09,84.51,85.07,82.66,82.87,307605,55.7406400366436,56.1100017502931,54.5204272326229,54.6589378752415,466368.85641985,0.0,1.0
2016-05-10,84.82,85.02,83.94,84.62,269020,55.9451081281282,56.0770230258601,55.3646825781075,55.8131932303962,407869.019535014,0.0,1.0
2016-05-11,83.03,84.8628,82.63,84.5,285081,54.764469793427,55.9733379162428,54.5006399979631,55.734044291757,432219.567162522,0.0,1.0
2016-05-12,82.82,83.94,82.29,83.36,267637,54.6259591508085,55.3646825781075,54.2763846718188,54.9821293746848,405772.213148809,0.0,1.0
2016-05-13,81.91,83.94,81.71,82.4,177418,54.025746366128,55.3646825781075,53.893831468396,54.3489378655713,268988.572254342,0.0,1.0
2016-05-16,82.29,82.77,81.22,81.73,180534,54.2763846718188,54.5929804263755,53.5706399689527,53.9070229581692,273712.83017149,0.0,1.0
2016-05-17,81.42,83.07,80.55,82.26,242371,53.7025548666847,54.7908527729734,53.1287250615506,54.256597437159,367465.698214709,0.0,1.0
2016-05-18,80.53,81.94,80.09,81.05,130777,53.1155335717774,54.0455336007878,52.8253207967671,53.4585123058805,198274.800266637,0.0,1.0
2016-05-19,80.97,81.14,80.07,80.4,351928,53.4057463467878,53.5178740098599,52.8121293069939,53.0297888882516,533568.241420409,0.0,1.0
2016-05-20,80.95,81.81,80.72,81.17,219017,53.3925548570146,53.959788917262,53.2408527246228,53.5376612445197,332058.021899859,0.0,1.0
2016-05-23,81.85,82.16,80.97,80.97,261578,53.9861718968084,54.190639988293,53.4057463467878,53.4057463467878,396585.987628912,0.0,1.0
2016-05-24,83.17,83.58,81.8845,82.05,184465,54.8568102218394,55.1272357621899,54.0089272166672,54.1180867945404,279672.733211384,0.0,1.0
2016-05-25,82.43,83.52,82.16,83.18,190397,54.3687251002311,55.0876612928704,54.190639988293,54.863405966726,288666.41035019,0.0,1.0
2016-05-26,82.65,82.96,82.12,82.6,145506,54.5138314877363,54.7182995792208,54.1642570087466,54.4808527633033,220605.864086171,0.0,1.0
2016-05-27,84.25,84.38,82.75,82.75,197083,55.569150669592,55.6548953531178,54.5797889366023,54.5797889366023,298803.24874366,0.0,1.0
2016-05-31,84.06,84.57,83.69,84.22,165179,55.4438315167467,55.7802145059632,55.1997889559425,55.5493634349322,250432.669607368,0.0,1.0
2016-06-01,84.94,84.99,84.02,84.09,146997,56.0242570667673,56.0572357912003,55.4174485372003,55.4636187514065,222866.412402753,0.0,1.0
2016-06-02,84.48,85.319,84.25,84.69,280056,55.7208528019838,56.2742357979694,55.569150669592,55.8593634446024,424601.019013077,0.0,1.0
2016-06-03,84.33,84.56,83.26,84.0,319621,55.6219166286848,55.7736187610766,54.9161719258188,55.4042570474271,484586.662303178,0.0,1.0
2016-06-06,85.44,86.01,84.4799,84.58,160132,56.3540443110973,56.7300017696334,55.7207868445349,55.7868102508498,242780.766620255,0.0,1.0
2016-06-07,84.1,85.2773,84.01,85.16,167414,55.4702144962931,56.2467315417923,55.4108527923137,56.1693634542725,253821.217888762,0.0,1.0
2016-06-08,84.36,84.46,83.49,83.75,223818,55.6417038633446,55.7076613122106,55.0678740582106,55.2393634252621,339336.957156672,0.0,1.0
2016-06-09,85.21,85.45,84.42,84.52,123324,56.2023421787055,56.3606400559839,55.6812783326642,55.7472357815302,186975.0909417,0.0,1.0
2016-06-10,85.1,85.49,84.4601,85.14,151072,56.1297889849529,56.3870230355303,55.7077272696595,56.1561719644993,229044.638016481,0.0,1.0
2016-06-13,83.97,85.4654,83.75,84.96,161180,55.3844698127673,56.3707975031092,55.2393634252621,56.0374485565405,244369.669796497,0.0,1.0
2016-06-14,84.43,85.18,83.28,83.74,207302,55.6878740775508,56.1825549440457,54.929363415592,55.2327676803755,314296.570841007,0.0,1.0
2016-06-15,82.52,83.73,82.43,83.51,111218,55.0348953337776,55.8418781664711,54.9748718172962,55.6951540150723,166761.639217059,0.92,1.0
2016-06-16,82.45,82.595,81.45,82.31,154674,54.9882103765143,55.0849149308454,54.3212824156106,54.8948404619878,231920.100921248,0.0,1.0
2016-06-17,82.26,83.61,81.94,82.65,193989,54.8614940639426,55.7618468111627,54.6480771164534,55.1215959686951,290869.496215343,0.0,1.0
2016-06-20,81.88,83.525,81.87,83.12,135881,54.6080614387992,55.7051579344859,54.6013921591901,55.4350521103198,203741.645223373,0.0,1.0
2016-06-21,81.39,82.53,81.25,82.09,112016,54.2812667379563,55.0415646133866,54.1878968234298,54.748116310589,167958.170247065,0.0,1.0
2016-06-22,82.12,82.66,81.17,81.23,158970,54.7681241494161,55.1282652483041,54.1345425865575,54.1745582642117,238361.576240679,0.0,1.0
2016-06-23,83.0,83.57,82.56,83.0,119732,55.3550207550114,55.7351696927265,55.0615724522137,55.3550207550114,179527.635695093,0.0,1.0
2016-06-24,83.26,83.63,81.0,81.0,515913,55.5284220248464,55.7751853703807,54.0211648332039,54.0211648332039,773566.30737282,0.0,1.0
2016-06-27,81.99,82.47,80.6017,82.47,314547,54.6814235144986,55.0015489357324,53.7555274263759,55.0015489357324,471635.646485354,0.0,1.0
2016-06-28,82.51,83.03,81.38,82.16,252812,55.0282260541685,55.3750285938385,54.2745974583473,54.7948012678522,379069.427014899,0.0,1.0
2016-06-29,84.26,84.26,83.145,83.34,286506,56.1953499857501,56.1953499857501,55.4517253093424,55.5817762617187,429590.625667811,0.0,1.0
2016-06-30,84.78,84.9901,83.56,84.44,268353,56.5421525254201,56.6822740900059,55.7285004131175,56.3153970187128,402371.793853651,0.0,1.0
2016-07-01,84.04,85.19,83.79,84.53,125560,56.0486258343513,56.8155929893906,55.8818938441253,56.3754205351941,188266.210686165,0.0,1.0
2016-07-05,84.23,84.73,83.65,83.84,205521,56.175342146923,56.5088061273749,55.7885239295988,55.9152402421705,308160.719070017,0.0,1.0
2016-07-06,83.99,84.97,83.76,84.23,139770,56.0152794363061,56.6688688379918,55.8618860052982,56.175342146923,209572.859729255,0.0,1.0
2016-07-07,83.84,84.44,83.39,83.98,116047,55.9152402421705,56.3153970187128,55.6151226597638,56.0086101566971,174002.301302145,0.0,1.0
2016-07-08,83.85,84.935,83.71,83.9,212653,55.9219095217796,56.6455263593601,55.828539607253,55.9552559198248,318854.527724156,0.0,1.0
2016-07-11,84.88,85.67,83.84,84.57,226651,56.6088453215104,57.1357184106244,55.9152402421705,56.4020976536303,339843.301355766,0.0,1.0
2016-07-12,85.24,85.67,84.92,85.41,136286,56.8489393874358,57.1357184106244,56.6355224399466,56.9623171407894,204348.907212286,0.0,1.0
2016-07-13,84.86,85.79,84.66,85.26,136814,56.5955067622924,57.2157497659328,56.4621211701116,56.8622779466539,205140.59691635,0.0,1.0
2016-07-14,83.96,85.22,83.79,85.22,168495,55.995271597479,56.8356008282177,55.8818938441253,56.8356008282177,252643.478572518,0.0,1.0
2016-07-15,82.95,84.1,82.9,84.1,189360,55.3216743569662,56.0886415120055,55.288327958921,56.0886415120055,283928.716593917,0.0,1.0
2016-07-18,82.32,83.05,81.81,82.87,206300,54.9015097415968,55.3883671530566,54.5613764815359,55.2683201200939,309328.761265975,0.0,1.0
2016-07-19,81.91,82.58,81.635,82.47,275447,54.6280692776263,55.0749110114318,54.4446640883778,55.0015489357324,413008.624839694,0.0,1.0
2016-07-20,81.98,82.58,81.83,82.31,246346,54.6747542348896,55.0749110114318,54.574715040754,54.8948404619878,369374.226964749,0.0,1.0
2016-07-21,82.94,83.04,81.77,81.77,246037,55.3150050773571,55.3816978734475,54.5346993630998,54.5346993630998,368910.908558394,0.0,1.0
2016-07-22,83.42,83.77,82.88,82.95,299764,55.635130498591,55.8685552849073,55.2749893997029,55.3216743569662,449469.834183876,0.0,1.0
2016-07-25,83.98,83.99,83.25,83.36,204598,56.0086101566971,56.0152794363061,55.5217527452373,55.5951148209367,306776.761500222,0.0,1.0
2016-07-26,80.98,83.63,80.66,83.63,214283,54.0078262739858,55.7751853703807,53.7944093264966,55.7751853703807,321298.56980299,0.0,1.0
2016-07-27,80.25,81.21,80.01,81.21,185756,53.5209688625261,54.1612197049937,53.3609061519092,54.1612197049937,278524.834598751,0.0,1.0
2016-07-28,81.44,81.65,80.09,80.35,158827,54.3146131360015,54.4546680077913,53.4142603887815,53.5876616586164,238147.160279162,0.0,1.0
2016-07-29,81.37,82.04,80.755,81.14,156082,54.2679281787383,54.7147699125438,53.8577674827825,54.1145347477304,234031.273465419,0.0,1.0
2016-08-01,82.02,82.5,81.01,81.4,188245,54.7014313533257,55.0215567745595,54.0278341128129,54.2879360175654,282256.871859008,0.0,1.0
2016-08-02,80.19,81.61,80.0101,81.61,239761,53.4809531848718,54.4279908893552,53.3609728447052,54.4279908893552,359500.596848722,0.0,1.0
2016-08-03,76.39,79.19,75.36,79.19,440558,50.9466269334376,52.8140252239681,50.2596911337067,52.8140252239681,660578.092127074,0.0,1.0
2016-08-04,75.56,76.78,75.48,76.41,204827,50.3930767258875,51.20672883819,50.3397224890152,50.9599654926557,307120.126921114,0.0,1.0
2016-08-05,75.93,76.25,75.6,75.88,277872,50.6398400714219,50.8532570189111,50.4197538443236,50.6064936733767,416644.69971158,0.0,1.0
2016-08-08,75.39,76.2908,75.29,76.06,121270,50.2796989725338,50.8804676797159,50.2130061764435,50.7265407063393,181833.731840644,0.0,1.0
2016-08-09,75.72,76.66,75.05,75.13,224886,50.4997851996321,51.1266974828816,50.0529434658266,50.1062977026989,337196.83861396,0.0,1.0
2016-08-10,75.28,76.05,75.21,75.54,97602,50.2063368968344,50.7198714267303,50.1596519395711,50.3797381666694,146345.641091041,0.0,1.0
2016-08-11,75.36,76.01,75.07,75.6,125623,50.2596911337067,50.6931943082942,50.0662820250446,50.4197538443236,188360.673662218,0.0,1.0
2016-08-12,75.86,76.29,75.36,75.37,121776,50.5931551141586,50.8799341373472,50.2596911337067,50.2663604133158,182592.434473705,0.0,1.0
2016-08-15,75.93,76.37,75.65,76.01,125850,50.6398400714219,50.9332883742195,50.4531002423688,50.6931943082942,188701.040258473,0.0,1.0
2016-08-16,75.45,75.91,75.17,75.91,113910,50.3197146501881,50.6265015122038,50.132974821135,50.6265015122038,170798.057177931,0.0,1.0
2016-08-17,75.69,75.77,75.09,75.33,144424,50.479777360805,50.5331315976773,50.0796205842627,50.2396832948796,216551.124658638,0.0,1.0
2016-08-18,76.29,76.32,75.43,75.95,127806,50.8799341373472,50.8999419761743,50.30637609097,50.6531786306399,191633.890753074,0.0,1.0
2016-08-19,75.97,76.27,75.62,76.27,133502,50.666517189858,50.8665955781291,50.4330924035417,50.8665955781291,200174.54331813,0.0,1.0
2016-08-22,76.14,76.41,75.74,76.0,113409,50.7798949432116,50.9599654926557,50.5131237588501,50.6865250286851,170046.851606461,0.0,1.0
2016-08-23,76.76,76.86,76.17,76.41,142115,51.193390278972,51.2600830750623,50.7999027820388,50.9599654926557,213088.981615676,0.0,1.0
2016-08-24,76.85,77.29,76.62,76.85,124409,51.2534137954533,51.546862098251,51.1000203644454,51.2534137954533,186540.387107798,0.0,1.0
2016-08-25,77.34,77.35,76.76,76.83,126276,51.5802084962961,51.5868777759052,51.193390278972,51.2400752362352,189339.78990607,0.0,1.0
2016-08-26,76.85,77.84,76.29,77.22,170171,51.2534137954533,51.913672476748,50.8799341373472,51.5001771409877,255156.493617994,0.0,1.0
2016-08-29,76.44,77.21,76.36,76.8,108360,50.9799733314828,51.4935078613787,50.9266190946105,51.2200673974081,162476.318811348,0.0,1.0
2016-08-30,76.97,77.0,76.1208,76.62,111190,51.3334451507618,51.3534529895889,50.7670899263623,51.1000203644454,166719.655672146,0.0,1.0
2016-08-31,77.99,78.44,76.52,76.86,323171,52.0137116708836,52.3138292532903,51.0333275683551,51.2600830750623,484566.578318402,0.0,1.0
2016-09-01,77.75,78.28,77.04,78.21,358053,51.8536489602667,52.2071207795457,51.380130108025,52.1604358222824,536869.078805458,0.0,1.0
2016-09-02,78.74,78.8,77.89,78.12,217584,52.5139076415614,52.5539233192156,51.9470188747932,52.1004123058011,326248.12986571,0.0,1.0
2016-09-06,78.29,79.2,77.77,79.13,186211,52.2137900591547,52.8206945035771,51.8669875194848,52.7740095463139,279207.06720358,0.0,1.0
2016-09-07,82.69,82.7,79.43,79.96,397823,55.1482730871312,55.1549423667403,52.974087934585,53.327559753864,596500.706704382,0.0,1.0
2016-09-08,79.89,82.73,79.775,82.73,254372,53.2808747966007,55.1749502055674,53.2041780810968,55.1749502055674,381408.510231452,0.0,1.0
2016-09-09,78.64,79.66,78.53,79.66,191985,52.447214845471,53.1274813655928,52.3738527697716,53.1274813655928,287864.673929463,0.0,1.0
2016-09-12,79.64,79.76,77.815,78.41,238437,53.1141428063748,53.1941741616832,51.8969992777254,52.2938214144632,357515.374939289,0.0,1.0
2016-09-13,78.67,79.36,78.31,79.36,236327,52.4672226842981,52.9274029773217,52.2271286183728,52.9274029773217,354351.614947669,0.0,1.0
2016-09-14,76.73,77.86,76.59,77.6,199139,51.7869561641763,52.5496208385608,51.6924667354915,52.3741404710033,295053.747155156,0.92,1.0
2016-09-15,76.94,77.23,76.48,76.91,127016,51.9286903072035,52.1244184094792,51.6182250415249,51.9084425724853,188192.904195859,0.0,1.0
2016-09-16,77.17,77.345,76.297,76.98,268528,52.0839229400428,52.2020347258988,51.494713859744,51.9556872868277,397863.766595592,0.0,1.0
2016-09-19,77.88,77.9,77.22,77.22,172857,52.5631193283729,52.576617818185,52.1176691645731,52.1176691645731,256113.094732818,0.0,1.0
2016-09-20,77.85,78.25,77.64,78.23,198367,52.5428715936547,52.812841389897,52.4011374506275,52.7993429000849,293909.915495843,0.0,1.0
2016-09-21,78.76,78.81,77.77,77.92,165418,53.1570528801059,53.1907991046362,52.4888776344062,52.5901163079971,245091.121010508,0.0,1.0
2016-09-22,79.93,80.15,78.89,78.89,149503,53.9467145341146,54.0951979220478,53.2447930638846,53.2447930638846,221510.705391396,0.0,1.0
2016-09-23,80.25,80.46,79.54,79.6,102137,54.1626903711084,54.3044245141356,53.6834939827784,53.7239894522147,151331.002833127,0.0,1.0
2016-09-26,79.9,80.37,78.8,79.72,131226,53.9264667993964,54.2436813099811,53.1840498597301,53.8049803910874,194430.639021902,0.0,1.0
2016-09-27,80.09,80.3712,79.111,79.91,195791,54.0547024526115,54.2444912193698,53.3939513763085,53.9332160443025,290093.192238864,0.0,1.0
2016-09-28,79.54,80.55,79.42,79.76,239772,53.6834939827784,54.3651677182901,53.6025030439057,53.8319773707116,355257.518933438,0.0,1.0
2016-09-29,78.16,79.41,78.05,79.35,128657,52.7520981857425,53.5957537989996,52.6778564917758,53.5552583295633,190624.287295511,0.0,1.0
2016-09-30,79.19,79.6,78.12,79.6,189848,53.4472704110664,53.7239894522147,52.7251012061182,53.7239894522147,281287.762768277,0.0,1.0
2016-10-03,78.85,79.1,78.6115,78.86,104068,53.2177960842604,53.3865272069118,53.056826593251,53.2245453291665,154192.063628635,0.0,1.0
2016-10-04,78.97,79.8485,78.5469,79.27,99474,53.2987870231331,53.8917081881302,53.0132264711578,53.5012643703148,147385.376267391,0.0,1.0
2016-10-05,78.26,79.5917,78.035,78.89,128900,52.819590634803,53.7183875789427,52.6677326244168,53.2447930638846,190984.327571694,0.0,1.0
2016-10-06,78.16,78.44,77.55,77.97,185808,52.7520981857425,52.9410770431121,52.340394246473,52.6238625325274,275301.90797084,0.0,1.0
2016-10-07,78.37,78.725,77.8001,78.22,169391,52.8938323287697,53.1334305229347,52.5091928615735,52.7925936551788,250977.70544373,0.0,1.0
2016-10-10,79.0,79.18,78.14,78.55,88756,53.3190347578513,53.4405211661603,52.7385996959304,53.0153187370787,131505.081287457,0.0,1.0
2016-10-11,78.62,79.13,78.41,79.13,116712,53.0625634514211,53.40677494163,52.9208293083939,53.40677494163,172926.011167941,0.0,1.0
2016-10-12,78.71,79.1,78.51,78.9,85209,53.1233066555756,53.3865272069118,52.9883217574545,53.2515423087907,126249.678572975,0.0,1.0
2016-10-13,78.33,78.61,77.849,78.03,137182,52.8668353491454,53.055814206515,52.5421966691641,52.6643580019637,203255.32990644,0.0,1.0
2016-10-14,78.6,79.31,77.99,78.43,81572,53.049064961609,53.528261349939,52.6373610223395,52.934327798206,120860.927608054,0.0,1.0
2016-10-17,78.21,78.79,78.14,78.75,105175,52.7858444102728,53.1773006148241,52.7385996959304,53.1503036351998,155832.247109022,0.0,1.0
2016-10-18,78.38,79.17,78.27,79.05,94650,52.9005815736757,53.4337719212542,52.8263398797091,53.3527809823816,140237.910043916,0.0,1.0
2016-10-19,79.23,79.86,78.38,78.62,110685,53.4742673906906,53.8994698197722,52.9005815736757,53.0625634514211,163996.123330279,0.0,1.0
2016-10-20,79.28,79.32,78.0279,78.96,128866,53.5080136152209,53.5350105948451,52.6629406605335,53.292037778227,190933.951565973,0.0,1.0
2016-10-21,79.79,79.99,79.04,79.33,143329,53.8522251054298,53.9872100035509,53.3460317374755,53.5417598397512,212363.015411352,0.0,1.0
2016-10-24,80.59,80.8,79.98,80.34,120437,54.3921646979144,54.5338988409416,53.9804607586449,54.2234335752629,178445.147088845,0.0,1.0
2016-10-25,78.5,80.06,78.44,80.06,119915,52.9815725125484,54.0344547178933,52.9410770431121,54.0344547178933,177671.727236305,0.0,1.0
2016-10-26,77.88,78.67,77.82,78.15,120787,52.5631193283729,53.0963096759514,52.5226238589365,52.7453489408364,178963.723618326,0.0,1.0
2016-10-27,78.04,78.61,77.64,78.41,152572,52.6711072468698,53.055814206515,52.4011374506275,52.9208293083939,226057.88073133,0.0,1.0
2016-10-28,78.4,79.1,78.02,78.09,107759,52.9140800634878,53.3865272069118,52.6576087570577,52.7048534714001,159660.823543818,0.0,1.0
2016-10-31,79.1,80.18,78.39,78.5,219507,53.3865272069118,54.115445656766,52.9073308185818,52.9815725125484,325231.937876492,0.0,1.0
2016-11-01,77.46,79.22,76.91,78.15,301658,52.2796510423185,53.4675181457845,51.9084425724853,52.7453489408364,446950.73922903,0.0,1.0
2016-11-02,77.05,78.58,76.365,77.2,166751,52.0029320011701,53.0355664717969,51.5406087251052,52.104170674761,247066.156764217,0.0,1.0
2016-11-03,77.03,78.1,76.58,77.06,145057,51.989433511358,52.7116027163061,51.6857174905854,52.0096812460762,214923.301819761,0.0,1.0
2016-11-04,77.46,78.39,76.63,76.73,146850,52.2796510423185,52.9073308185818,51.7194637151157,51.7869561641763,217579.89529793,0.0,1.0
2016-11-07,77.91,79.07,77.71,78.27,128944,52.583367063091,53.3662794721937,52.4483821649699,52.8263398797091,191049.520049686,0.0,1.0
2016-11-08,77.86,78.39,77.074,77.67,133059,52.5496208385608,52.9073308185818,52.0191301889447,52.4213851853457,197146.498389154,0.0,1.0
2016-11-09,80.6,80.64,76.685,77.09,237806,54.3989139428204,54.4259109224446,51.7565845620991,52.0299289807944,352344.600484983,0.0,1.0
2016-11-10,81.88,82.99,80.79,80.79,229016,55.2628172907957,56.0119834753681,54.5271495960355,54.5271495960355,339320.921358876,0.0,1.0
2016-11-11,82.48,83.6,81.18,81.83,214569,55.6677719851591,56.4236874146375,54.7903701473717,55.2290710662654,317915.56386913,0.0,1.0
2016-11-14,85.22,85.34,82.66,83.01,234741,57.5170650894188,57.5980560282915,55.7892583934682,56.0254819651802,347803.351733957,0.0,1.0
2016-11-15,85.85,86.01,84.07,85.64,176363,57.9422675185004,58.0502554369973,56.7409019252222,57.8005333754732,261307.74991099,0.0,1.0
2016-11-16,85.1,86.03,84.64,85.71,141468,57.4360741505461,58.0637539268094,57.1256088848675,57.8477780898156,209605.669921741,0.0,1.0
2016-11-17,84.71,85.84,84.01,84.98,192656,57.1728535992099,57.9355182735943,56.7004064557859,57.3550832116734,285448.228181941,0.0,1.0
2016-11-18,84.9,84.95,83.07,83.09,159129,57.301089252425,57.3348354769553,56.0659774346165,56.0794759244286,235773.041599349,0.0,1.0
2016-11-21,86.41,86.55,84.91,84.91,122558,58.3202252332396,58.4147146619244,57.307838497331,57.307838497331,181587.720857499,0.0,1.0
2016-11-22,87.11,87.5,85.2562,86.16,163602,58.7926723766636,59.0558929279998,57.5414973559787,58.1514941105882,242400.449646115,0.0,1.0
2016-11-23,87.17,88.0,86.65,87.17,159009,58.8331678460999,59.3933551733027,58.482207110985,58.8331678460999,235595.243932099,0.0,1.0
2016-11-25,87.71,87.84,86.95,87.6,48161,59.197627071027,59.2853672548058,58.6846844581667,59.1233853770604,71357.6121038041,0.0,1.0
2016-11-28,86.19,87.52,86.16,87.34,130409,58.1717418453063,59.0693914178119,58.1514941105882,58.9479050095029,193220.13323737,0.0,1.0
2016-11-29,85.0,86.545,84.99,86.35,167442,57.3685817014855,58.4113400394714,57.3618324565795,58.2797297638033,248089.974998135,0.0,1.0
2016-11-30,83.58,84.96,83.3908,84.96,208749,56.4101889248254,57.3415847218613,56.2824932112028,57.3415847218613,309292.377007475,0.0,1.0
2016-12-01,86.58,86.58,83.58,83.59,316039,58.4349623966426,58.4349623966426,56.4101889248254,56.4169381697315,468258.308001789,0.0,1.0
2016-12-02,85.16,87.23,85.13,86.59,201109,57.4765696199825,58.8736633155363,57.4563218852643,58.4417116415486,297972.592192519,0.0,1.0
2016-12-05,84.49,86.02,84.05,85.45,322201,57.0243702112766,58.0570046819034,56.7274034354101,57.6722977222581,477388.218215108,0.0,1.0
2016-12-06,85.7,85.87,84.185,84.34,198126,57.8410288449095,57.9557660083125,56.8185182416419,56.9231315376858,293552.838514115,0.0,1.0
2016-12-07,85.29,86.05,84.84,85.83,197180,57.5643098037612,58.0772524166215,57.2605937829886,57.9287690286883,292151.200237289,0.0,1.0
2016-12-08,86.83,86.83,84.76,85.6,160872,58.603693519294,58.603693519294,57.2065998237402,57.773536395849,238355.552716164,0.0,1.0
2016-12-09,87.11,87.7,86.46,86.59,194355,58.7926723766636,59.190877826121,58.3539714577699,58.4417116415486,287965.546820765,0.0,1.0
2016-12-12,85.01,87.5441,84.57,87.06,147099,57.3753309463916,59.0856570980355,57.0783641705251,58.7589261521333,217948.825457476,0.0,1.0
2016-12-13,84.72,85.67,84.25,85.41,155418,57.1796028441159,57.8207811101914,56.8623883335313,57.6453007426339,230274.648739624,0.0,1.0
2016-12-14,83.05,84.0,82.75,83.23,128450,56.7071557006919,57.3558227436258,56.5023134766076,56.8300610351426,188120.39447554,0.97,1.0
2016-12-15,82.89,83.68,82.671,82.93,136223,56.5979065145136,57.1373243712691,56.448371690932,56.6252188110582,199504.277903008,0.0,1.0
2016-12-16,83.03,83.89,82.75,83.22,321227,56.6934995524197,57.2807139281282,56.5023134766076,56.8232329610064,470450.369452659,0.0,1.0
2016-12-19,79.31,81.6,78.9401,80.55,330801,54.1534559737734,55.7170849509508,53.9008855114773,55.0001371666555,484471.892665651,0.0,1.0
2016-12-20,78.51,79.84,78.17,79.13,302328,53.6072100428817,54.5153439029891,53.3750555222527,54.0305506393227,442771.99393539,0.0,1.0
2016-12-21,78.63,79.788,77.88,78.42,295856,53.6891469325154,54.4798379174811,53.1770413723045,53.5457573756564,433293.479392411,0.0,1.0
2016-12-22,79.07,79.6983,78.45,78.83,189128,53.9895821945059,54.4185900924799,53.5662415980648,53.8257084152384,276985.861941376,0.0,1.0
2016-12-23,78.77,79.64,78.3,79.13,71110,53.7847399704215,54.3787824202662,53.4638204860226,54.0305506393227,104143.567545003,0.0,1.0
2016-12-27,78.37,79.43,78.257,78.76,85378,53.5116170049756,54.2353928634071,53.4344597672372,53.7779118962853,125039.649976899,0.0,1.0
2016-12-28,77.23,78.46,77.01,78.46,128682,52.733216553455,53.573069672201,52.5829989224598,53.573069672201,188460.168173619,0.0,1.0
2016-12-29,77.74,78.555,77.41,77.8,88455,53.0814483343985,53.6379363764944,52.8561218879056,53.1224167792153,129546.045101859,0.0,1.0
2016-12-30,77.0,78.14,76.75,78.14,136753,52.5761708483237,53.3545712998443,52.40546899492,53.3545712998443,200280.485058104,0.0,1.0
2017-01-03,75.94,77.369,75.6,77.29,210618,51.8523949898922,52.8281267839474,51.6202404692632,52.7741849982719,308458.865267802,0.0,1.0
2017-01-04,76.69,77.19,76.01,76.29,270526,52.3645005501031,52.7059042569104,51.9001915088452,52.0913775846573,396196.635546047,0.0,1.0
2017-01-05,76.58,77.475,76.26,76.86,201621,52.2893917346055,52.9005043697906,52.0708933622489,52.4805778104176,295282.382674603,0.0,1.0
2017-01-06,75.99,76.8819,75.89,76.81,174173,51.8865353605729,52.4955312927758,51.8182546192115,52.4464374397369,255083.639291461,0.0,1.0
2017-01-09,75.56,76.301,75.5,76.19,159793,51.5929281727186,52.0988884662071,51.5519597279018,52.0230968432958,234023.528177734,0.0,1.0
2017-01-10,76.99,77.43,75.5271,75.9,215868,52.5693427741875,52.8697780361779,51.5704638088107,51.8250826933476,316147.709728655,0.0,1.0
2017-01-11,76.96,78.15,76.38,76.89,215203,52.5488585517791,53.3613993739804,52.1528302518826,52.501062032826,315173.78943028,0.0,1.0
2017-01-12,76.62,76.8,76.3045,76.73,100129,52.3167040311501,52.4396093656007,52.1012782921547,52.3918128466477,146643.106099193,0.0,1.0
2017-01-13,75.56,77.09,75.51,77.09,160595,51.5929281727186,52.637623515549,51.5587878020379,52.637623515549,235198.090702992,0.0,1.0
2017-01-17,74.21,75.92,74.02,75.53,334052,50.6711381643389,51.8387388416199,50.5414047557522,51.5724439503102,489233.118064172,0.0,1.0
2017-01-18,74.97,75.14,74.26,74.62,206461,51.190071798686,51.3061490590005,50.7052785350197,50.9510892039209,302370.764996608,0.0,1.0
2017-01-19,73.41,74.99,73.0,74.78,183529,50.1248922334473,51.2037279469583,49.8449411938653,51.0603383900993,268785.892391602,0.0,1.0
2017-01-20,73.21,74.04,73.09,73.31,160326,49.9883307507243,50.5550609040245,49.9063938610906,50.0566114920858,234804.128958236,0.0,1.0
2017-01-23,72.28,73.42,71.96,73.22,220484,49.3533198560628,50.1317203075834,49.1348214837061,49.9951588248605,322908.034686997,0.0,1.0
2017-01-24,69.31,71.2,68.29,70.91,532091,47.3253818376274,48.615887849359,46.6289182757406,48.4178736994108,779269.51200377,0.0,1.0
2017-01-25,69.29,70.06,69.14,69.14,379773,47.3117256893551,47.8374873978384,47.209304577313,47.209304577313,556193.43379649,0.0,1.0
2017-01-26,68.12,69.43,67.83,69.31,221390,46.5128410154261,47.4073187272612,46.3148268654778,47.3253818376274,324234.90955967,0.0,1.0
2017-01-27,67.75,68.41,66.9,68.01,198501,46.2602022723887,46.7108551653743,45.6798159708163,46.4377321999285,290713.012252153,0.0,1.0
2017-01-30,68.37,68.48,67.08,67.64,250895,46.6835428688297,46.7586516843273,45.8027213052669,46.1850934568911,367446.215429665,0.0,1.0
2017-01-31,68.58,68.77,67.76,68.2,200598,46.8269324256888,46.9566658342756,46.2670303465248,46.5674656085152,293784.156411088,0.0,1.0
2017-02-01,67.21,69.139,67.21,68.56,197889,45.8914862690368,47.2086217698993,45.8914862690368,46.8132762774165,289816.712669288,0.0,1.0
2017-02-02,67.37,67.82,67.16,67.4,130971,46.0007354552151,46.3079987913417,45.8573458983561,46.0212196776236,191812.504358551,0.0,1.0
2017-02-03,67.62,67.81,67.4,67.68,165268,46.1714373086188,46.3011707172056,46.0212196776236,46.2124057534357,242041.894544052,0.0,1.0
2017-02-06,67.41,68.1299,67.22,67.62,173627,46.0280477517597,46.5196008088209,45.8983143431729,46.1714373086188,254283.999467532,0.0,1.0
2017-02-07,66.5,67.68,66.46,67.42,181733,45.4066930053704,46.2124057534357,45.3793807088258,46.0348758258959,266155.575315089,0.0,1.0
2017-02-08,66.41,66.74,65.92,66.47,461833,45.3452403381451,45.5705667846379,45.010664705474,45.386208782962,676373.734074128,0.0,1.0
2017-02-09,66.59,67.28,66.37,66.58,402899,45.4681456725957,45.9392827879898,45.3179280416005,45.4613175984596,590062.427511097,0.0,1.0
2017-02-10,66.81,67.14,66.37,66.9,214759,45.618363303591,45.8436897500838,45.3179280416005,45.6798159708163,314523.532870162,0.0,1.0
2017-02-13,66.73,67.89,66.44,67.3,309462,45.5637387105018,46.3557953102947,45.3657245605536,45.9529389362621,453220.035151338,0.0,1.0
2017-02-14,66.57,67.03,66.3,66.48,242706,45.4544895243234,45.7685809345862,45.2701315226475,45.3930368570981,355453.082612536,0.0,1.0
2017-02-15,66.57,66.8125,66.22,66.6,199547,45.4544895243234,45.620070322125,45.2155069295583,45.4749737467319,292244.922977116,0.0,1.0
2017-02-16,66.55,66.82,66.3,66.47,189413,45.4408333760512,45.6251913777271,45.2701315226475,45.386208782962,277403.256354965,0.0,1.0
2017-02-17,60.14,65.99,59.89,65.99,1458249,41.0640378547816,45.058461224427,40.893336001378,45.058461224427,2135666.61832278,0.0,1.0
2017-02-21,61.7,63.13,60.17,60.17,1313126,42.1292174200204,43.1056320214893,41.0845220771901,41.0845220771901,1923127.91838137,0.0,1.0
2017-02-22,59.73,61.69,59.49,61.69,548389,40.7840868151996,42.1223893458842,40.6202130359321,42.1223893458842,803138.614293862,0.0,1.0
2017-02-23,59.48,60.41,59.36,60.11,589000,40.613384961796,41.2483958564576,40.5314480721622,41.0435536323732,862615.121417615,0.0,1.0
2017-02-24,59.86,59.86,58.16,59.3,420040,40.8728517789695,40.8728517789695,39.7120791758247,40.4904796273454,615166.138540332,0.0,1.0
2017-02-27,60.23,60.99,59.79,59.85,267301,41.1254905220069,41.644424156354,40.8250552600165,40.8660237048334,391473.488234381,0.0,1.0
2017-02-28,59.82,60.43,59.5,60.37,366917,40.8455394824249,41.2620520047299,40.6270411100683,41.221083559913,537365.284389113,0.0,1.0
2017-03-01,52.9,57.45,52.031,55.95,1882607,36.120512180212,39.2272859121584,35.5271525377809,38.2030747917365,2757156.64836443,0.0,1.0
2017-03-02,52.15,53.86,52.06,52.91,825004,35.608406620001,36.776007297282,35.5469539527757,36.1273402543481,1208252.8448727,0.0,1.0
2017-03-03,53.49,53.55,52.015,52.15,613461,36.5233685542446,36.5643369990614,35.5162276191631,35.608406620001,898439.278437982,0.0,1.0
2017-03-06,53.32,55.4799,53.13,54.24,822939,36.4072912939301,37.8820870265963,36.2775578853433,37.0354741144555,1205228.56605143,0.0,1.0
2017-03-07,53.54,53.92,53.0,53.68,456836,36.5575089249253,36.8169757420989,36.1887929215734,36.6531019628314,669055.418689198,0.0,1.0
2017-03-08,53.43,53.9413,53.24,53.46,343209,36.4824001094277,36.8315195400088,36.3526667008409,36.5028843318361,502643.927345702,0.0,1.0
2017-03-09,54.82,55.22,53.248,53.48,628594,37.431502414352,37.7046253797978,36.3581291601498,36.5165404801084,920602.189528666,0.0,1.0
2017-03-10,55.38,55.66,54.78,55.07,295311,37.8138745659762,38.0050606417882,37.4041901178074,37.6022042677556,432495.304110284,0.0,1.0
2017-03-13,55.07,55.59,54.37,55.3,417460,37.6022042677556,37.9572641228352,37.1242390782254,37.759249972887,611387.620690998,0.0,1.0
2017-03-14,55.5,55.62,54.65,54.99,349535,37.8958114556099,37.9777483452437,37.3154251540375,37.5475796746665,511908.618785579,0.0,1.0
2017-03-15,54.82,55.9,54.56,55.47,734093,37.431502414352,38.1689344210557,37.2539724868122,37.8753272332015,1075109.88510496,0.0,1.0
2017-03-16,53.53,54.34,53.29,53.88,521903,37.2130040419953,37.7761001240804,37.0461607584145,37.4563171638839,750744.754668885,0.97,1.0
2017-03-17,53.15,53.76,52.845,53.76,556247,36.9488355096591,37.3728955220936,36.7368055034419,37.3728955220936,800147.762228428,0.0,1.0
2017-03-20,52.11,53.31,51.83,53.31,415091,36.2258479474757,37.0600643653796,36.0311974499648,37.0600643653796,597098.294051313,0.0,1.0
2017-03-21,51.12,52.14,51.03,52.11,531562,35.537619402705,36.2467033579233,35.4750531713622,36.2258479474757,764638.990926096,0.0,1.0
2017-03-22,50.59,51.035,49.53,51.0,625877,35.1691738181308,35.4785290731035,34.4322826489824,35.4541977609146,900308.821405315,0.0,1.0
2017-03-23,50.77,51.03,50.54,50.64,330541,35.2943062808164,35.4750531713622,35.1344148007182,35.2039328355435,475475.178247697,0.0,1.0
2017-03-24,51.36,51.48,50.6,50.88,328912,35.7044626862858,35.7878843280762,35.1761256216134,35.3707761191243,473131.901421629,0.0,1.0
2017-03-27,51.28,51.75,50.871,51.04,316718,35.6488482584256,35.9755830221046,35.36451949599,35.4820049748448,455591.129403777,0.0,1.0
2017-03-28,53.02,53.19,51.23,51.36,454490,36.8584620643862,36.9766427235892,35.6140892410129,35.7044626862858,653772.795997458,0.0,1.0
2017-03-29,53.39,53.65,52.65,52.77,256907,37.1156787932399,37.2964256837857,36.6012453355325,36.6846669773229,369554.462587337,0.0,1.0
2017-03-30,54.0,54.11,53.135,53.54,224806,37.5397388056743,37.6162086439822,36.9384078044353,37.2199558454778,323377.95590003,0.0,1.0
2017-03-31,54.42,54.86,53.82,53.83,270495,37.8317145519407,38.1375939051721,37.4146063429888,37.4215581464713,389100.469654629,0.0,1.0
2017-04-03,53.82,54.666,53.57,54.52,252821,37.4146063429888,38.002728917611,37.2408112559254,37.901232586766,363676.851100955,0.0,1.0
2017-04-04,53.74,54.08,53.5,54.02,244311,37.3589919151285,37.5953532335346,37.1921486315477,37.5536424126394,351435.423360107,0.0,1.0
2017-04-05,53.76,54.41,53.61,53.99,313595,37.3728955220936,37.8247627484582,37.2686184698556,37.5327870021918,451098.769963746,0.0,1.0
2017-04-06,54.76,54.93,53.91,53.91,259398,38.0680758703468,38.1862565295498,37.4771725743315,37.4771725743315,373137.705419588,0.0,1.0
2017-04-07,54.61,54.78,54.02,54.32,412972,37.9637988181088,38.0819794773119,37.5536424126394,37.7621965171154,594050.164159085,0.0,1.0
2017-04-10,54.76,55.32,54.46,54.61,231644,38.0680758703468,38.4573768653686,37.8595217658708,37.9637988181088,333214.252362066,0.0,1.0
2017-04-11,55.21,55.31,54.41,54.8,221436,38.3809070270607,38.4504250618861,37.8247627484582,38.0958830842769,318530.292975628,0.0,1.0
2017-04-12,55.49,55.5,54.61,55.06,175486,38.5755575245716,38.5825093280542,37.9637988181088,38.2766299748228,252432.337077626,0.0,1.0
2017-04-13,54.59,55.478,54.11,55.29,170100,37.9498952111437,38.5672153603926,37.6162086439822,38.436521454921,244684.707252454,0.0,1.0
2017-04-17,54.74,55.13,54.36,54.63,301392,38.0541722633817,38.3252925992005,37.7900037310455,37.9777024250739,433545.051665089,0.0,1.0
2017-04-18,55.34,55.4,54.56,54.66,214563,38.4712804723337,38.5129912932289,37.9290398006961,37.9985578355215,308643.649866009,0.0,1.0
2017-04-19,55.54,56.0,55.41,55.66,212811,38.6103165419843,38.9300995021808,38.5199430967114,38.6937381837747,306123.440535579,0.0,1.0
2017-04-20,56.23,56.48,55.6,55.82,242840,39.089990982279,39.2637860693423,38.6520273628795,38.8049670394952,349319.425685984,0.0,1.0
2017-04-21,56.39,56.45,55.89,56.25,222363,39.2012198379996,39.2429306588947,38.8536296638729,39.1038945892441,319863.759898749,0.0,1.0
2017-04-24,56.59,57.02,56.06,57.02,186825,39.3402559076502,39.6391834573991,38.971810323076,39.6391834573991,268743.21241881,0.0,1.0
2017-04-25,56.64,56.99,56.25,56.68,163752,39.3750149250629,39.6183280469515,39.1038945892441,39.402822138993,235553.263856577,0.0,1.0
2017-04-26,56.91,57.31,56.56,56.65,378967,39.5627136190912,39.8407857583925,39.3194004972026,39.3819667285454,545134.799843273,0.0,1.0
2017-04-27,56.63,57.21,56.251,57.21,195700,39.3680631215803,39.7712677235672,39.1045897695924,39.7712677235672,281509.683770166,0.0,1.0
2017-04-28,56.54,56.8525,56.34,56.75,269703,39.3054968902375,39.5227407490667,39.1664608205869,39.4514847633707,387961.196943613,0.0,1.0
2017-05-01,56.55,57.03,56.04,56.7,439068,39.3124486937201,39.6461352608816,38.9579067161109,39.4167257459581,631588.624596827,0.0,1.0
2017-05-02,53.79,56.55,53.01,56.55,785065,37.3937509325412,39.3124486937201,36.8515102609036,39.3124486937201,1129296.88241709,0.0,1.0
2017-05-03,53.03,53.59,52.5,53.34,435081,36.8654138678687,37.2547148628905,36.4969682832945,37.0809197758272,625853.422199323,0.0,1.0
2017-05-04,52.55,53.016,52.29,52.77,267189,36.5317273007072,36.8556813429932,36.3509804101613,36.6846669773229,384344.869171521,0.0,1.0
2017-05-05,52.56,52.812,52.1,52.5,245465,36.5386791041897,36.7138645519495,36.2188961439932,36.4969682832945,353095.424254694,0.0,1.0
2017-05-08,51.66,52.6799,51.56,52.55,263760,35.9130167907618,36.6220312279453,35.8434987559365,36.5317273007072,379412.336184051,0.0,1.0
2017-05-09,51.29,51.7,50.695,51.51,297796,35.6558000619081,35.9408240046919,35.2421677546974,35.8087397385238,428372.293244866,0.0,1.0
2017-05-10,52.65,52.68,51.39,51.46,282361,36.6012453355325,36.6221007459801,35.7253180967334,35.7739807211111,406169.421660847,0.0,1.0
2017-05-11,51.76,52.52,51.19,52.52,155763,35.9825348255871,36.5108718902596,35.5862820270828,36.5108718902596,224061.28192689,0.0,1.0
2017-05-12,51.14,51.54,50.88,51.54,186792,35.5515230096701,35.8295951489714,35.3707761191243,35.8295951489714,268695.742722518,0.0,1.0
2017-05-15,51.12,51.73,51.01,51.16,223695,35.537619402705,35.9616794151395,35.4611495643972,35.5654266166352,321779.809458187,0.0,1.0
2017-05-16,49.79,51.25,49.7,51.25,487143,34.6130295395282,35.627992847978,34.5504633081855,35.627992847978,700743.34124093,0.0,1.0
2017-05-17,49.2,49.75,48.73,49.67,424219,34.2028731340588,34.5852223255981,33.8761383703798,34.5296078977379,610228.69974091,0.0,1.0
2017-05-18,49.05,49.4,48.82,49.04,401623,34.0985960818209,34.3419092037095,33.9387046017226,34.0916442783383,577724.904061447,0.0,1.0
2017-05-19,49.7,49.98,48.91,49.01,397260,34.5504633081855,34.7451138056964,34.0012708330654,34.0707888678907,571448.834821338,0.0,1.0
2017-05-22,49.06,50.165,48.859,49.8,253136,34.1055478853034,34.8737221701232,33.9658166353045,34.6199813430108,364129.970929201,0.0,1.0
2017-05-23,48.61,49.12,48.29,49.12,238593,33.7927167285894,34.1472587061986,33.5702590171484,34.1472587061986,343210.219620722,0.0,1.0
2017-05-24,48.57,49.115,48.355,48.59,181995,33.7649095146593,34.1437828044573,33.6154457397849,33.7788131216244,261795.375052383,0.0,1.0
2017-05-25,48.03,48.9303,47.85,48.68,229205,33.3895121266026,34.0153829941349,33.264379663917,33.8413793529672,329705.810263366,0.0,1.0
2017-05-26,47.25,47.933,46.87,47.93,307774,32.847271454965,33.322079632822,32.5831029226288,33.3199940917772,442725.403232903,0.0,1.0
2017-05-30,46.81,47.44,46.72,47.1,186672,32.5413921017336,32.9793557211332,32.4788258703908,32.7429944027271,268523.125645092,0.0,1.0
2017-05-31,45.75,47.07,45.2,47.0,545339,31.8045009325852,32.7221389922795,31.4221517410459,32.6734763679017,784456.869890334,0.0,1.0
2017-06-01,47.76,47.8,45.55,45.84,490169,33.2018134325742,33.2296206465043,31.6654648629346,31.867067163928,705096.168543374,0.0,1.0
2017-06-02,47.16,48.4712,47.15,48.1,430020,32.7847052236222,33.6962256962519,32.7777534201397,33.4381747509803,618573.29695885,0.0,1.0
2017-06-05,46.21,47.225,46.0,47.19,320804,32.1242838927817,32.8298919462587,31.9782960196485,32.8055606340698,461468.740890159,0.0,1.0
2017-06-06,46.02,46.39,45.6,46.11,317958,31.9921996266136,32.2494163554673,31.7002238803472,32.0547658579564,457374.839203854,0.0,1.0
2017-06-07,45.09,46.17,45.03,46.05,457359,31.3456819027381,32.0964766788516,31.3039710818429,32.0130550370612,657899.782623603,0.0,1.0
2017-06-08,44.76,45.63,44.75,45.1,245928,31.1162723878145,31.7210792907948,31.109320584332,31.3526337062206,353761.438478433,0.0,1.0
2017-06-09,46.09,46.36,44.46,44.84,317679,32.0408622509913,32.2285609450197,30.9077182833385,31.1718868156748,456973.504498837,0.0,1.0
2017-06-12,46.59,47.75,46.03,46.21,452724,32.3884524251179,33.1948616290917,31.9991514300961,32.1242838927817,651232.448007995,0.0,1.0
2017-06-13,45.59,46.91,45.3,46.48,372830,31.6932720768647,32.6109101365589,31.4916697758712,32.3119825868101,536306.874808538,0.0,1.0
2017-06-14,45.44,45.91,45.05,45.6,360573,31.5889950246267,31.9157297883057,31.3178746888079,31.7002238803472,518675.478825038,0.0,1.0
2017-06-15,43.12,44.75,43.07,44.17,429921,30.6505015544848,31.80913600564,30.6149606204003,31.3968611702596,604825.127805697,0.97,1.0
2017-06-16,43.12,43.54,42.87,43.12,629037,30.6505015544848,30.9490454007948,30.4727968840623,30.6505015544848,884947.197088564,0.0,1.0
2017-06-19,44.06,44.14,42.42,43.19,466843,31.3186711152737,31.3755366098089,30.1529284773016,30.7002588622032,656768.050735356,0.0,1.0
2017-06-20,43.19,43.9,43.0705,43.9,283588,30.7002588622032,31.2049401262033,30.6153160297412,31.2049401262033,398959.688743192,0.0,1.0
2017-06-21,42.46,43.27,42.37,43.27,258064,30.1813612245693,30.7571243567384,30.1173875432171,30.7571243567384,363051.797381494,0.0,1.0
2017-06-22,43.06,43.24,42.38,42.5,169188,30.6078524335834,30.7357997962877,30.124495730034,30.2097939718369,238018.505081609,0.0,1.0
2017-06-23,43.46,43.5236,42.74,43.06,294253,30.8921799062595,30.937387974415,30.3803904554425,30.6078524335834,413963.514999756,0.0,1.0
2017-06-26,44.04,44.269,43.37,43.49,175892,31.3044547416399,31.467232219747,30.8282062249074,30.9135044667102,247449.883536742,0.0,1.0
2017-06-27,44.17,44.87,43.95,44.18,216101,31.3968611702596,31.8944342474428,31.2404810602878,31.4039693570765,304017.051839615,0.0,1.0
2017-06-28,44.16,44.97,44.09,44.43,182123,31.3897529834427,31.9655161156119,31.3399956757244,31.5816740274991,256215.83209789,0.0,1.0
2017-06-29,44.79,44.87,44.19,44.19,164224,31.8375687529076,31.8944342474428,31.4110775438934,31.4110775438934,231035.008266083,0.0,1.0
2017-06-30,44.05,44.83,44.03,44.83,221448,31.3115629284568,31.8660015001752,31.297346554823,31.8660015001752,311539.363981559,0.0,1.0
2017-07-03,44.83,45.6,44.16,44.38,133070,31.8660015001752,32.4133318850767,31.3897529834427,31.5461330934146,187206.672288872,0.0,1.0
2017-07-05,43.28,45.005,42.835,44.82,295712,30.7642325435553,31.990394769471,30.4479182302031,31.8588933133583,416016.077822851,0.0,1.0
2017-07-06,42.79,43.2,42.41,43.01,225186,30.415931389527,30.7073670490201,30.1458202904847,30.5723114994989,316798.089021131,0.0,1.0
2017-07-07,42.62,42.9,42.38,42.9,228167,30.2950922136397,30.494121444513,30.124495730034,30.494121444513,320991.84486462,0.0,1.0
2017-07-10,42.82,42.86,42.01,42.61,304899,30.4372559499778,30.4656886972454,29.8614928178086,30.2879840268228,428940.611514276,0.0,1.0
2017-07-11,42.59,42.985,42.405,42.93,204814,30.273767653189,30.5545410324567,30.1422661970763,30.5154460049637,288138.178238318,0.0,1.0
2017-07-12,42.76,43.25,42.345,42.63,167508,30.3946068290763,30.7429079831046,30.0996170761749,30.3022004004566,235655.033153711,0.0,1.0
2017-07-13,42.97,43.16,42.5,42.94,176749,30.5438787522313,30.6789343017525,30.2097939718369,30.5225541917806,248655.535585675,0.0,1.0
2017-07-14,43.03,43.2162,42.57,42.89,162274,30.5865278731327,30.7188823116634,30.2595512795552,30.4870132576961,228291.692635488,0.0,1.0
2017-07-17,43.49,43.93,42.81,43.04,250891,30.9135044667102,31.226264686654,30.4301477631609,30.5936360599496,352960.61634649,0.0,1.0
2017-07-18,42.82,43.48,42.67,43.48,152684,30.4372559499778,30.9063962798933,30.3306331477242,30.9063962798933,214800.207047073,0.0,1.0
2017-07-19,43.52,43.71,42.87,42.88,113055,30.934829027161,31.0698845766821,30.4727968840623,30.4799050708792,159048.999290737,0.0,1.0
2017-07-20,43.74,43.905,43.34,43.51,115482,31.0912091371328,31.2084942196117,30.8068816644567,30.927720840344,162463.372129432,0.0,1.0
2017-07-21,43.72,44.17,43.26,43.95,241167,31.076992763499,31.3968611702596,30.7500161699215,31.2404810602878,339280.615735255,0.0,1.0
2017-07-24,42.29,43.66,42.12,43.66,270428,30.0605220486819,31.0343436425976,29.9396828727946,31.0343436425976,380445.825307996,0.0,1.0
2017-07-25,42.78,43.365,42.15,42.43,178570,30.4088232027101,30.824652131499,29.9610074332453,30.1600366641186,251217.370336093,0.0,1.0
2017-07-26,42.03,42.879,41.92,42.7,193287,29.8757091914424,30.4791942521975,29.7975191364565,30.3519577081749,271921.66579018,0.0,1.0
2017-07-27,41.99,42.15,40.79,41.92,231327,29.8472764441748,29.9610074332453,28.9942940261465,29.7975191364565,325437.423014713,0.0,1.0
2017-07-28,40.96,41.809,40.62,41.79,264263,29.1151332020338,29.7186182627889,28.8734548502591,29.7051127078368,371772.72742973,0.0,1.0
2017-07-31,41.14,41.27,40.14,40.95,332431,29.2430805647381,29.3354869933578,28.5322618830478,29.1080250152169,467673.414561223,0.0,1.0
2017-08-01,41.05,41.34,40.43,41.21,151149,29.179106883386,29.3852443010761,28.738399300738,29.2928378724564,212640.72525581,0.0,1.0
2017-08-02,40.14,41.24,40.09,41.04,289871,28.5322618830478,29.3141624329071,28.4967209489633,29.1719986965691,407798.792387823,0.0,1.0
2017-08-03,38.9,40.2115,38.58,40.06,527516,27.6508467177519,28.5830854187887,27.423384739611,28.4753963885126,742124.558045663,0.0,1.0
2017-08-04,38.01,38.92,37.36,38.73,460056,27.0182180910475,27.6650630913857,26.5561859479488,27.5300075418645,647219.905512356,0.0,1.0
2017-08-07,38.91,38.94,37.65,38.05,382614,27.6579549045688,27.6792794650195,26.762323365639,27.0466508383151,538272.290607457,0.0,1.0
2017-08-08,38.12,39.81,38.08,38.36,364782,27.0964081460334,28.29769171809,27.0679753987658,27.2670046296391,513185.724287062,0.0,1.0
2017-08-09,37.29,38.33,36.71,38.17,857799,26.5064286402305,27.2456800691884,26.0941538048502,27.131949080118,1206776.10492765,0.0,1.0
2017-08-10,38.81,43.09,38.3,40.55,1136000,27.5868730363997,30.6291769940341,27.2243555087377,28.8236975425408,1598157.20838776,0.0,1.0
2017-08-11,39.72,39.95,37.41,37.86,658759,28.2337180367379,28.3972063335267,26.5917268820333,26.911595288794,926760.954612947,0.0,1.0
2017-08-14,39.56,39.69,38.44,39.61,469259,28.1199870476675,28.2123934762872,27.3238701241743,28.155527981752,660166.948460236,0.0,1.0
2017-08-15,39.54,39.86,38.75,39.57,423817,28.1057706740336,28.3332326521745,27.5442239154983,28.1270952344844,596237.84646767,0.0,1.0
2017-08-16,39.66,40.2,39.39,39.6,294122,28.1910689158365,28.5749110039492,27.9991478717801,28.1484197949351,413779.22046252,0.0,1.0
2017-08-17,40.05,40.79,39.44,39.57,320784,28.4682882016957,28.9942940261465,28.0346888058646,28.1270952344844,451288.082689663,0.0,1.0
2017-08-18,40.99,41.73,39.84,40.16,640381,29.1364577624845,29.6624635869354,28.3190162785407,28.5464782566816,900906.259915986,0.0,1.0
2017-08-21,40.36,40.98,40.25,40.98,181845,28.6886419930197,29.1293495756676,28.6104519380337,29.1293495756676,255824.733766964,0.0,1.0
2017-08-22,40.49,40.72,40.172,40.45,138637,28.7810484216394,28.9445367184282,28.5550080808619,28.7526156743718,195038.486707089,0.0,1.0
2017-08-23,39.32,40.36,39.06,40.35,276139,27.9493905640618,28.6886419930197,27.7645777068223,28.6815338062028,388480.223034318,0.0,1.0
2017-08-24,38.87,39.755,38.75,39.38,174571,27.6295221573012,28.2585966905971,27.5442239154983,27.9920396849632,245591.463050579,0.0,1.0
2017-08-25,39.56,40.02,38.94,39.02,195240,28.1199870476675,28.446963641245,27.6792794650195,27.7361449595547,274669.20190636,0.0,1.0
2017-08-28,39.89,39.97,38.91,39.68,272168,28.3545572126252,28.4114227071605,27.6579549045688,28.2052852894703,382893.706947605,0.0,1.0
2017-08-29,39.46,40.38,39.37,39.68,286353,28.0489051794984,28.7028583666535,27.9849314981463,28.2052852894703,402849.569624524,0.0,1.0
2017-08-30,39.92,40.43,39.02,39.44,358949,28.3758817730759,28.738399300738,27.7361449595547,28.0346888058646,504979.693480261,0.0,1.0
2017-08-31,39.75,40.5,39.61,40.0,261777,28.2550425971886,28.7881566084563,28.155527981752,28.4327472676112,368275.351707853,0.0,1.0
2017-09-01,40.35,40.609,39.51,39.85,235739,28.6815338062028,28.8656358447606,28.0844461135829,28.3261244653576,331644.3504825,0.0,1.0
2017-09-05,39.81,40.6,39.59,40.33,239187,28.29769171809,28.8592384766253,28.1413116081182,28.667317432569,336495.095248804,0.0,1.0
2017-09-06,39.35,40.13,39.15,39.81,228985,27.9707151245125,28.5251536962309,27.8285513881744,28.29769171809,322142.630600942,0.0,1.0
2017-09-07,38.19,39.71,37.78,39.4,336329,27.1461654537518,28.226609849921,26.8547297942588,28.006256058597,473157.232165356,0.0,1.0
2017-09-08,38.08,38.37,37.11,38.05,292901,27.0679753987658,27.274112816456,26.3784812775263,27.0466508383151,412061.48282921,0.0,1.0
2017-09-11,38.64,39.13,38.19,38.33,185290,27.4660338605124,27.8143350145406,27.1461654537518,27.2456800691884,260671.258047682,0.0,1.0
2017-09-12,40.58,40.8,38.5,38.55,349836,28.8450221029915,29.0014022129634,27.3665192450758,27.4020601791603,492159.265099946,0.0,1.0
2017-09-13,41.79,42.14,40.62,40.62,432060,29.7051127078368,29.9538992464284,28.8734548502591,28.8734548502591,607834.33402818,0.0,1.0
2017-09-14,41.23,42.0,40.71,41.81,468870,29.3070542460902,29.8543846309917,28.9374285316113,29.7193290814706,659619.692162647,0.0,1.0
2017-09-15,40.84,40.98,39.68,40.18,602686,29.7193290814706,29.8212072908586,28.8751953465414,29.2390460943557,828204.976381723,0.97,1.0
2017-09-18,39.59,41.1,39.26,40.83,281159,28.8097022119349,29.908531470334,28.5695607183774,29.7120520665143,386365.840511491,0.0,1.0
2017-09-19,39.35,39.94,38.88,39.77,254591,28.635053852984,29.0643977354049,28.2930341500386,28.940688481148,349856.364909753,0.0,1.0
2017-09-20,39.82,40.14,39.32,39.32,228275,28.9770735559294,29.2099380345306,28.6132228081152,28.6132228081152,313693.185147055,0.0,1.0
2017-09-21,39.72,40.018,39.32,39.82,125992,28.9043034063666,29.1211584520639,28.6132228081152,28.9770735559294,173136.926001742,0.0,1.0
2017-09-22,41.04,41.19,39.83,39.83,299095,29.8648693805963,29.9740246049406,28.9843505708857,28.9843505708857,411013.309436243,0.0,1.0
2017-09-25,41.35,41.64,41.0001,41.04,268853,30.0904568442411,30.3014902779734,29.8358340909207,29.8648693805963,369455.060371662,0.0,1.0
2017-09-26,42.37,42.47,41.06,41.17,395666,30.8327123697823,30.9054825193451,29.8794234105089,29.959470575028,543720.196229962,0.0,1.0
2017-09-27,42.56,43.54,41.75,42.7,369549,30.9709756539517,31.6841231196677,30.3815374424926,31.0728538633397,507830.480244919,0.0,1.0
2017-09-28,42.71,42.94,42.0251,42.6,173123,31.080130878296,31.2475022222906,30.58172812394,31.0000837137768,237903.86723125,0.0,1.0
2017-09-29,42.98,43.43,42.5,42.72,203175,31.2766102821157,31.6040759551486,30.927313564214,31.0874078932523,279201.020226713,0.0,1.0
2017-10-02,43.87,43.89,42.505,42.99,265306,31.9242646132251,31.9388186431377,30.9309520716921,31.283887297072,364580.809018178,0.0,1.0
2017-10-03,43.42,43.89,42.82,43.89,351561,31.5967989401923,31.9388186431377,31.1601780428151,31.9388186431377,483111.55344862,0.0,1.0
2017-10-04,42.55,43.6395,42.5,43.35,224668,30.9636986389954,31.7565294184827,30.927313564214,31.5458598354983,308736.482403323,0.0,1.0
2017-10-05,43.3,43.6,42.45,42.66,175975,31.5094747607168,31.7277852094054,30.8909284894326,31.0437458035146,241823.056647697,0.0,1.0
2017-10-06,45.04,45.04,43.26,43.26,573960,32.7756753631105,32.7756753631105,31.4803667008917,31.4803667008917,788729.999110739,0.0,1.0
2017-10-09,44.51,45.23,43.74,45.04,571525,32.3899935704274,32.91393864728,31.8296634187934,32.7756753631105,785383.846856513,0.0,1.0
2017-10-10,45.07,45.33,44.47,44.55,318739,32.7975064079794,32.9867087968428,32.3608855106023,32.4191016302525,438007.894603382,0.0,1.0
2017-10-11,44.34,45.2391,44.13,45.03,263207,32.2662843161706,32.9205607308902,32.1134670020886,32.7683983481543,361696.384549341,0.0,1.0
2017-10-12,43.78,44.29,43.3601,44.11,236962,31.8587714786186,32.2298992413891,31.5532096206041,32.098912972176,325630.772265103,0.0,1.0
2017-10-13,43.4,43.88,43.23,43.88,215329,31.5822449102797,31.9315416281814,31.4585356560228,31.9315416281814,295902.923511248,0.0,1.0
2017-10-16,43.64,43.96,43.28,43.53,173560,31.7568932692306,31.9897577478317,31.4949207308043,31.6768461047114,238504.388190221,0.0,1.0
2017-10-17,44.84,45.08,43.27,43.64,267466,32.6301350639848,32.8047834229357,31.487643715848,31.7568932692306,367549.0590671,0.0,1.0
2017-10-18,44.89,45.03,44.07,44.98,156688,32.6665201387663,32.7683983481543,32.0698049123508,32.7320132733728,215319.057252532,0.0,1.0
2017-10-19,45.08,45.18,44.56,44.72,126543,32.8047834229357,32.8775535724985,32.4263786452088,32.5428108845094,173894.104602185,0.0,1.0
2017-10-20,45.83,46.7,45.28,45.3,408334,33.3505595446571,33.983659845854,32.9503237220614,32.964877751974,561128.433090954,0.0,1.0
2017-10-23,45.75,46.45,45.5,45.89,270039,33.2923434250068,33.8017344719468,33.1104180510997,33.3942216343948,371084.849518894,0.0,1.0
2017-10-24,46.62,46.66,45.5,45.7,312151,33.9254437262037,33.9545517860288,33.1104180510997,33.2559583502254,428954.73195417,0.0,1.0
2017-10-25,46.315,46.68,45.76,46.5,324016,33.703494770037,33.9691058159414,33.2996204399631,33.8381195467283,445259.494375679,0.0,1.0
2017-10-26,48.02,48.07,46.56,46.66,380719,34.9442258200837,34.9806108948651,33.881781636466,33.9545517860288,523180.18072939,0.0,1.0
2017-10-27,48.39,48.47,47.19,48.0,295453,35.2134753734662,35.2716914931165,34.340233578712,34.9296717901711,406008.5100482,0.0,1.0
2017-10-30,47.46,48.06,47.0,48.0,234214,34.5367129825317,34.9733338799088,34.2019702945425,34.9296717901711,321854.498591752,0.0,1.0
2017-10-31,47.61,48.05,46.93,47.68,276895,34.645868206876,34.9660568649525,34.1510311898485,34.69680731157,380506.295044546,0.0,1.0
2017-11-01,47.51,47.9078,47.0,47.67,273806,34.5730980573131,34.8625777122741,34.2019702945425,34.6895302966137,376261.42263662,0.0,1.0
2017-11-02,47.39,47.67,46.55,47.31,216357,34.4857738778377,34.6895302966137,33.8745046215097,34.4275577581874,297315.590664161,0.0,1.0
2017-11-03,47.36,48.39,47.14,47.32,246536,34.4639428329688,35.2134753734662,34.3038485039305,34.4348347731437,338787.265768982,0.0,1.0
2017-11-06,45.94,47.22,45.73,47.22,345282,33.4306067091763,34.3620646235808,33.2777893950943,34.3620646235808,474483.015459184,0.0,1.0
2017-11-07,42.96,45.83,42.61,45.83,565183,31.2620562522031,33.3505595446571,31.0073607287331,33.3505595446571,776668.734907318,0.0,1.0
2017-11-08,42.96,42.99,42.188,42.72,532570,31.2620562522031,31.283887297072,30.7002706975779,31.0874078932523,731852.28173811,0.0,1.0
2017-11-09,45.14,48.39,42.59,42.8,802193,32.8484455126734,35.2134753734662,30.9928066988206,31.1456240129026,1102365.46828462,0.0,1.0
2017-11-10,46.63,47.09,45.505,45.86,430279,33.93272074116,34.2674634291491,33.1140565585778,33.372390589526,591285.029074097,0.0,1.0
2017-11-13,44.38,46.19,44.33,46.13,336480,32.2953923759957,33.6125320830834,32.2590073012143,33.5688699933457,462387.396509828,0.0,1.0
2017-11-14,45.11,45.75,44.51,45.1,280544,32.8266144678045,33.2923434250068,32.3899935704274,32.8193374528483,385520.713761452,0.0,1.0
2017-11-15,45.06,45.27,44.13,44.95,202917,32.7902293930231,32.9430467071051,32.1134670020886,32.710182228504,278846.479248647,0.0,1.0
2017-11-16,45.18,45.81,44.85,45.24,282790,32.8775535724985,33.3360055147445,32.6374120789411,32.9212156622363,388607.144136396,0.0,1.0
2017-11-17,45.2,46.07,44.92,45.11,502794,32.8921076024111,33.525207903608,32.6883511836351,32.8266144678045,690934.405137787,0.0,1.0
2017-11-20,43.65,45.43,42.87,45.43,653857,31.7641702841868,33.0594789464057,31.1965631175966,33.0594789464057,898523.644554586,0.0,1.0
2017-11-21,42.83,43.89,42.2,43.73,332839,31.1674550577714,31.9388186431377,30.7090031155254,31.8223864038371,457383.971311623,0.0,1.0
2017-11-22,43.44,43.54,42.55,42.9,334826,31.6113529701048,31.6841231196677,30.9636986389954,31.2183941624654,460114.486518664,0.0,1.0
2017-11-24,42.99,43.64,42.95,43.53,97379,31.283887297072,31.7568932692306,31.2547792372469,31.6768461047114,133817.23218239,0.0,1.0
2017-11-27,42.2,43.61,42.13,43.14,291342,30.7090031155254,31.7350622243617,30.6580640108314,31.3930425214163,400359.215626386,0.0,1.0
2017-11-28,44.04,44.23,42.05,42.32,282563,32.047973867482,32.1862371516514,30.5998478911811,30.7963272950009,388295.203043291,0.0,1.0
2017-11-29,46.1,46.15,44.15,44.15,392671,33.5470389484768,33.5834240232583,32.1280210320011,32.1280210320011,539604.497666758,0.0,1.0
2017-11-30,45.87,46.57,44.7,46.0,234847,33.3796676044823,33.8890586514223,32.5282568545968,33.474268798914,322724.360758867,0.0,1.0
2017-12-01,45.94,46.27,45.12,45.93,250873,33.4306067091763,33.6707482027337,32.8338914827608,33.42332969422,344747.127094062,0.0,1.0
2017-12-04,50.67,50.95,46.25,46.36,755271,36.8726347834994,37.0763912022754,33.6561941728211,33.7362413373403,1037885.73273114,0.0,1.0
2017-12-05,50.73,50.845,49.35,50.61,406738,36.9162968732371,36.9999825452344,35.9120688092697,36.8289726937616,558935.226110361,0.0,1.0
2017-12-06,49.5,50.93,49.33,50.7,212439,36.0212240336139,37.0618371723628,35.8975147793571,36.8944658283682,291931.514880978,0.0,1.0
2017-12-07,49.72,50.84,49.52,49.54,176448,36.1813183626522,36.9963440377562,36.0357780635265,36.0503320934391,242473.048440817,0.0,1.0
2017-12-08,50.49,51.21,49.45,49.84,233251,36.7416485142862,37.2655935911388,35.9848389588325,36.2686425421277,320531.153778275,0.0,1.0
2017-12-11,51.39,51.6,50.22,50.57,268264,37.3965798603519,37.5493971744339,36.5451691104665,36.7998646339365,368645.662557396,0.0,1.0
2017-12-12,50.72,52.01,50.7,51.63,206886,36.9090198582808,37.8477547876416,36.8944658283682,37.5712282193028,284300.638713541,0.0,1.0
2017-12-13,51.8,52.03,50.25,50.72,200974,37.6949374735596,37.8623088175542,36.5670001553354,36.9090198582808,276176.428394455,0.0,1.0
2017-12-14,50.78,52.14,50.25,51.99,273303,36.9526819480185,37.9423559820734,36.5670001553354,37.8332007577291,375570.205148376,0.0,1.0
2017-12-15,49.13,49.7,48.0,49.63,580487,36.4578449309911,36.8808242025291,35.6193070768893,36.8288793797087,782254.858014305,0.97,1.0
2017-12-18,48.77,49.98,48.65,49.3,250560,36.1907001279144,37.088603493811,36.1016518602222,36.5839966435551,337650.588598994,0.0,1.0
2017-12-19,49.67,50.08,49.17,49.17,224204,36.8585621356061,37.1628103835545,36.4875276868885,36.4875276868885,302133.670842309,0.0,1.0
2017-12-20,49.58,50.3,49.47,49.85,147115,36.7917759348369,37.3260655409903,36.710148356119,36.9921345371444,198249.785846668,0.0,1.0
2017-12-21,49.7,50.75,49.16,49.74,215091,36.8808242025291,37.6599965448361,36.4801069979141,36.9105069584266,289853.13997584,0.0,1.0
2017-12-22,49.95,50.5,49.23,49.71,123214,37.0663414268879,37.4744793204773,36.5320518207346,36.8882448915035,166041.186237374,0.0,1.0
2017-12-26,50.83,51.2,50.06,50.13,121145,37.7193620566309,37.9939275486819,37.1479690056058,37.1999138284263,163253.035423951,0.0,1.0
2017-12-27,50.6,51.55,50.44,50.97,93190,37.5486862102208,38.2536516627843,37.4299551866312,37.8232517022718,125581.331224219,0.0,1.0
2017-12-28,50.98,51.6,50.05,50.63,165601,37.8306723912462,38.290755107656,37.1405483166315,37.5709482771439,223161.219358964,0.0,1.0
2017-12-29,50.73,51.25,50.54,51.03,163236,37.6451551668874,38.0310309935537,37.5041620763747,37.867775836118,219974.18375058,0.0,1.0
2018-01-02,51.94,52.06,50.82,51.0,202353,38.543058532784,38.6321068004762,37.7119413676566,37.8455137691949,272687.61795487,0.0,1.0
2018-01-03,51.95,51.98,51.33,51.91,203150,38.5504792217583,38.5727412886814,38.0903965053485,38.5207964658609,273761.642216977,0.0,1.0
2018-01-04,51.71,52.94,51.12,52.05,214219,38.3723826863739,39.2851274302192,37.9345620368871,38.6246861115019,288678.046931226,0.0,1.0
2018-01-05,51.46,52.09,50.97,51.91,215424,38.1868654620151,38.6543688673993,37.8232517022718,38.5207964658609,290301.88537017,0.0,1.0
2018-01-08,50.59,51.52,49.91,51.38,255573,37.5412655212465,38.2313895958612,37.0366586709905,38.1274999502203,344406.026021754,0.0,1.0
2018-01-09,49.04,50.61,48.75,50.61,384680,36.3910587302219,37.5561068991952,36.1758587499657,37.5561068991952,518388.523396636,0.0,1.0
2018-01-10,50.19,50.45,48.74,48.74,172762,37.2444379622724,37.4373758756055,36.1684380609914,36.1684380609914,232811.266712721,0.0,1.0
2018-01-11,52.6,52.85,50.45,50.54,282467,39.0328240050912,39.21834122945,37.4373758756055,37.5041620763747,380647.943844956,0.0,1.0
2018-01-12,53.42,54.06,52.63,52.89,275619,39.6413205009881,40.1162445953466,39.0550860720143,39.2480239853474,371419.690210194,0.0,1.0
2018-01-16,51.29,53.83,51.0,53.77,253623,38.0607137494511,39.9455687489365,37.8455137691949,39.9010446150904,341778.237676575,0.0,1.0
2018-01-17,51.62,51.85,50.88,51.34,183470,38.3055964856047,38.4762723320148,37.7564655015027,38.0978171943229,247241.193687171,0.0,1.0
2018-01-18,51.42,52.34,51.34,51.6,165751,38.1571827061177,38.8398860917581,38.0978171943229,38.290755107656,223363.356923978,0.0,1.0
2018-01-19,53.05,53.36,51.5,51.56,195765,39.366755008937,39.596796367142,38.2165482179125,38.2610723517586,263809.736099466,0.0,1.0
2018-01-22,53.72,53.78,52.11,52.83,206364,39.8639411702186,39.9084653040647,38.669210245348,39.2034998515013,278092.776443338,0.0,1.0
2018-01-23,54.57,54.99,53.26,53.72,235138,40.4946997330385,40.8063686699613,39.5225894773984,39.8639411702186,316868.151748046,0.0,1.0
2018-01-24,54.02,54.82,53.58,54.65,387157,40.0865618394492,40.6802169573973,39.7600515245777,40.5540652448334,521726.488386896,0.0,1.0
2018-01-25,54.38,54.42,53.5,54.2,135279,40.3537066425259,40.3833893984233,39.7006860127829,40.2201342409875,182299.784383315,0.0,1.0
2018-01-26,54.82,54.84,53.8,54.4,159218,40.6802169573973,40.695058335346,39.9233066820134,40.3685480204746,214559.592175745,0.0,1.0
2018-01-29,55.16,55.3,54.1,54.9,213989,40.9325203825253,41.0364100281662,40.145927351244,40.7395824691922,288368.102664871,0.0,1.0
2018-01-30,55.44,55.9,54.65,54.79,261440,41.1402996738072,41.4816513666273,40.5540652448334,40.6579548904743,352312.299981326,0.0,1.0
2018-01-31,55.38,55.99,54.9,55.49,200129,41.095775539961,41.5484375673965,40.7395824691922,41.1774031186789,269690.5916576,0.0,1.0
2018-02-01,55.18,55.79,54.81,55.05,151173,40.947361760474,41.4000237879095,40.672796268423,40.8508928038074,203718.280772173,0.0,1.0
2018-02-02,53.96,54.99,53.86,54.96,210356,40.0420377056031,40.8063686699613,39.9678308158595,40.7841066030383,283472.330840238,0.0,1.0
2018-02-05,53.22,54.89,53.02,53.42,342901,39.492906721501,40.7321617802178,39.344492942014,39.6413205009881,462087.821205236,0.0,1.0
2018-02-06,54.43,55.39,51.61,51.99,342723,40.3908100873976,41.1031962289354,38.2981757966304,38.5801619776557,461847.951294752,0.0,1.0
2018-02-07,55.18,56.06,53.62,54.38,251308,40.947361760474,41.600382390217,39.7897342804751,40.3537066425259,338658.58125653,0.0,1.0
2018-02-08,53.65,55.38,53.64,55.33,297582,39.8119963473982,41.095775539961,39.8045756584238,41.0586720950893,401016.672479509,0.0,1.0
2018-02-09,53.91,54.53,52.4,54.16,405297,40.0049342607313,40.4650169771411,38.8844102256042,40.1904514850901,546171.657915895,0.0,1.0
2018-02-12,53.74,54.99,52.78,54.13,380640,39.8787825481673,40.8063686699613,39.1663964066295,40.1681894181671,512944.284978932,0.0,1.0
2018-02-13,53.54,53.94,52.67,53.47,240504,39.7303687686803,40.0271963276544,39.0847688279117,39.6784239458598,324099.286240471,0.0,1.0
2018-02-14,53.98,54.21,52.73,53.29,279379,40.0568790835518,40.2275549299619,39.1292929617578,39.5448515443215,376486.605173205,0.0,1.0
2018-02-15,54.96,55.07,53.72,54.13,403852,40.7841066030383,40.8657341817561,39.8639411702186,40.1681894181671,544224.399372928,0.0,1.0
2018-02-16,54.67,55.58,54.05,54.69,394716,40.5689066227821,41.2441893194481,40.1088239063722,40.5837480007308,531912.874079823,0.0,1.0
2018-02-20,63.44,67.75,53.48,54.42,2860580,47.0768508532887,50.2751678012344,39.6858446348342,40.3833893984233,3854871.17151385,0.0,1.0
2018-02-21,67.03,67.96,62.61,63.75,1387829,49.7408781950811,50.4310022696958,46.4609336684175,47.3068922114936,1870215.8314366,0.0,1.0
2018-02-22,68.8,69.39,67.47,67.8,544903,51.0543401435413,51.4921607930281,50.0673885099525,50.3122712461062,734302.437257974,0.0,1.0
2018-02-23,68.99,69.83,68.32,69.45,474243,51.195333234054,51.8186711078996,50.6981470727724,51.5366849268742,639082.168298822,0.0,1.0
2018-02-26,74.05,74.95,69.77,70.42,1012811,54.9502018550761,55.6180638627678,51.7741469740535,52.2564917573864,1364847.66239438,0.0,1.0
2018-02-27,75.79,76.24,73.78,74.05,750968,56.2414017366134,56.5753327404592,54.7498432527686,54.9502018550761,1011992.28615505,0.0,1.0
2018-02-28,75.98,76.68,73.65,75.74,686618,56.382394827126,56.9018430553307,54.653374296102,56.2042982917416,925275.270764146,0.0,1.0
2018-03-01,76.84,77.92,75.33,75.87,634518,57.0205740789203,57.8220084881503,55.9000500437932,56.3007672484082,855066.156516031,0.0,1.0
2018-03-02,78.69,79.0,76.01,76.52,674065,58.3934015391754,58.6234428973803,56.4046568940491,56.783112031741,908359.051740027,0.0,1.0
2018-03-05,77.44,79.66,77.41,78.26,556176,57.4658154173814,59.1132083696876,57.4435533504584,58.0743119132783,749493.749060642,0.0,1.0
2018-03-06,75.43,77.99,74.72,77.5,694076,55.9742569335367,57.8739533109708,55.4473880163577,57.5103395512275,935325.55049663,0.0,1.0
2018-03-07,77.23,77.83,74.44,75.1,448928,57.30998094892,57.7552222873812,55.2396087250758,55.7293741973831,604968.085243333,0.0,1.0
2018-03-08,74.97,77.71,74.79,77.46,424945,55.6329052407165,57.6661740196889,55.4993328391782,57.4806567953301,572648.983765165,0.0,1.0
2018-03-09,75.72,76.72,74.92,75.49,389296,56.1894569137929,56.9315258112281,55.5958017958447,56.0187810673828,524608.970063993,0.0,1.0
2018-03-12,74.53,77.12,72.99,75.76,583948,55.306394925845,57.2283533702022,54.1636088237948,56.2191396696903,786918.845431057,0.0,1.0
2018-03-13,70.64,75.77,70.55,74.73,885450,52.4197469148221,56.2265603586646,52.3529607140529,55.4548087053321,1193218.04627626,0.0,1.0
2018-03-14,69.82,70.85,68.26,70.85,556479,51.8112504189252,52.5755813832835,50.6536229389263,52.5755813832835,749902.06694197,0.0,1.0
2018-03-15,67.94,70.18,67.52,69.81,516079,50.4161608917471,52.0783952220019,50.1044919548243,51.8038297299509,695459.682764928,0.0,1.0
2018-03-16,65.8,67.3,65.35,67.3,669037,49.2956368566199,50.4193975752359,48.9585086410352,50.4193975752359,893033.083800969,0.63,1.0
2018-03-19,65.68,65.9,64.7,65.52,426456,49.2057359991307,49.370554237861,48.4715456629682,49.085868189145,569235.059922584,0.0,1.0
2018-03-20,65.37,66.72,64.86,65.97,415081,48.9734921172834,49.9848767640377,48.5914134729539,49.4229964047298,554051.667482052,0.0,1.0
2018-03-21,65.21,66.53,65.03,65.3,297416,48.8536243072977,49.8425337396797,48.7187730210638,48.9210499504146,396991.98646973,0.0,1.0
2018-03-22,66.98,68.07,65.05,65.13,640140,50.1796619552645,50.9962614107921,48.733756497312,48.7936904023048,854461.260385228,0.0,1.0
2018-03-23,65.53,67.87,65.1,66.96,367159,49.0933599272691,50.84642664831,48.7712151879325,50.1646784790163,490085.203083357,0.0,1.0
2018-03-26,66.54,66.6,64.85,66.05,444597,49.8500254778038,49.8949759065484,48.5839217348298,49.4829303097226,593449.734407304,0.0,1.0
2018-03-27,65.01,66.93,64.76,66.72,277789,48.7037895448155,50.142203264644,48.5164960917129,49.9848767640377,370793.793640692,0.0,1.0
2018-03-28,65.28,66.1,64.57,64.99,339037,48.9060664741664,49.5203890003431,48.3741530673549,48.6888060685673,452547.85255917,0.0,1.0
2018-03-29,65.58,66.51,64.91,65.45,281408,49.1308186178896,49.8275502634315,48.6288721635745,49.0334260222762,375624.44834331,0.0,1.0
2018-04-02,64.38,66.37,64.26,65.45,367075,48.2318100429968,49.722665929694,48.1419091855076,49.0334260222762,489973.07956995,0.0,1.0
2018-04-03,67.55,67.74,64.41,64.82,330105,50.6066910283386,50.7490340526966,48.2542852573692,48.5614465204575,440625.385633558,0.0,1.0
2018-04-04,70.5,70.75,66.51,66.72,623441,52.8167537749499,53.0040472280526,49.8275502634315,49.9848767640377,832171.372880663,0.0,1.0
2018-04-05,70.51,70.75,69.31,70.73,225907,52.824245513074,53.0040472280526,51.9252369381813,52.9890637518044,301541.506467095,0.0,1.0
2018-04-06,71.69,72.96,70.36,70.36,493414,53.7082706117186,54.6597213534801,52.7118694412124,52.7118694412124,658610.848145276,0.0,1.0
2018-04-09,70.64,72.25,70.5,71.86,260302,52.9216381086874,54.1278079466686,52.8167537749499,53.8356301598284,347452.080796069,0.0,1.0
2018-04-10,71.17,71.49,70.39,71.49,263890,53.3187002292651,53.5584358492365,52.7343446555848,53.5584358492365,352241.356583025,0.0,1.0
2018-04-11,71.27,71.38,70.11,70.95,177144,53.3936176105061,53.4760267298713,52.5245759881098,53.1538819905347,236452.472130598,0.0,1.0
2018-04-12,72.01,73.14,71.5,71.53,237440,53.94800623169,54.794572639714,53.5659275873606,53.5884028017329,316935.79789713,0.0,1.0
2018-04-13,71.94,72.41,71.2,72.25,259780,53.8955640648213,54.2476757566543,53.3411754436374,54.1278079466686,346755.313248468,0.0,1.0
2018-04-16,73.61,74.99,72.5,72.5,269727,55.146684331547,56.1805441926737,54.3151013997712,54.3151013997712,360032.605961081,0.0,1.0
2018-04-17,72.89,74.18,72.27,73.9,208515,54.6072791866114,55.5737134046211,54.1427914229168,55.3639447371461,278326.59997692,0.0,1.0
2018-04-18,74.07,75.67,72.99,72.99,271042,55.4913042852559,56.6899823851129,54.6821965678524,54.6821965678524,361787.872867393,0.0,1.0
2018-04-19,74.03,74.54,73.38,73.95,195030,55.4613373327595,55.8434159770889,54.9743743546926,55.4014034277666,260326.771663903,0.0,1.0
2018-04-20,74.09,74.59,73.42,73.87,331780,55.5062877615041,55.8808746677094,55.004341307189,55.3414695227738,442861.181883043,0.0,1.0
2018-04-23,74.09,75.41,73.52,74.25,194153,55.5062877615041,56.4951971938862,55.0792586884301,55.6261555714898,259156.148791785,0.0,1.0
2018-04-24,73.98,75.35,73.3,74.66,341859,55.423878642139,56.4502467651415,54.9144404496997,55.9333168345782,456314.668688152,0.0,1.0
2018-04-25,77.58,77.92,74.62,75.04,347123,58.1209043668172,58.3756234630369,55.9033498820818,56.2180028832942,463341.075528325,0.0,1.0
2018-04-26,76.87,79.23,76.54,77.74,280532,57.5889909600057,59.3570411572948,57.3417636019102,58.2407721768029,374455.160274923,0.0,1.0
2018-04-27,80.67,81.69,77.2,77.2,607166,60.4358514471661,61.200008735825,57.8362183181012,57.8362183181012,810447.442158056,0.0,1.0
2018-04-30,79.34,80.61,79.23,80.61,224620,59.43945027666,60.3909010184215,59.3570411572948,60.3909010184215,299823.614065251,0.0,1.0
2018-05-01,79.62,80.99,78.0,79.08,702814,59.649218944135,60.6755870671375,58.4355573680297,59.2446650854332,938118.749424163,0.0,1.0
2018-05-02,78.73,81.78,69.71,75.06,1387686,58.9824542510895,61.2674343789419,52.2249064631455,56.2329863595425,1852288.45030608,0.0,1.0
2018-05-03,75.01,78.95,74.38,78.95,570161,56.1955276689219,59.1472724898198,55.7235481671032,59.1472724898198,761053.030091078,0.0,1.0
2018-05-04,77.54,78.24,74.69,74.8,482494,58.0909374143208,58.6153590830083,55.9557920489505,56.0382011683157,644034.791402366,0.0,1.0
2018-05-07,75.72,77.85,75.24,77.48,436729,56.7274410757335,58.3231812961681,56.3678376457764,58.0459869855762,582947.498651514,0.0,1.0
2018-05-08,78.02,78.45,75.0,75.0,395296,58.4505408442779,58.7726855836145,56.1880359307978,56.1880359307978,527642.57566351,0.0,1.0
2018-05-09,76.5,78.61,76.24,77.86,327250,57.3117966494138,58.8925533936002,57.117011458187,58.3306730342922,436814.520981451,0.0,1.0
2018-05-10,77.25,78.37,76.77,76.77,193838,57.8736770087217,58.7127516786217,57.5140735787646,57.5140735787646,258735.685616509,0.0,1.0
2018-05-11,74.98,77.75,74.77,77.56,333770,56.1730524545496,58.2482639149271,56.0157259539434,58.105920890569,445517.441307804,0.0,1.0
2018-05-14,69.98,75.04,68.45,74.83,804770,52.4271833924964,56.2180028832942,51.2809474595081,56.060676382688,1074209.99862565,0.0,1.0
2018-05-15,70.54,70.85,69.07,69.67,337349,52.8467207274464,53.0789646092937,51.7454352232027,52.1949395106491,450294.703861181,0.0,1.0
2018-05-16,70.61,72.19,69.69,70.53,296143,52.8991628943151,54.0828575179239,52.2099229868973,52.8392289893223,395292.781320122,0.0,1.0
2018-05-17,71.93,72.25,70.35,70.35,307656,53.8880723266972,54.1278079466686,52.7043777030883,52.7043777030883,410660.376675536,0.0,1.0
2018-05-18,67.73,72.15,66.64,72.15,534277,50.7415423145725,54.0528905654275,49.9249428590449,54.0528905654275,713154.93300659,0.0,1.0
2018-05-21,68.19,69.46,67.52,67.94,378445,51.0861622682814,52.0376130100429,50.5842158139662,50.8988688151787,505149.797991826,0.0,1.0
2018-05-22,67.9,68.75,67.53,68.26,267359,50.8689018626823,51.5056996032313,50.5917075520903,51.1386044351501,356871.790725988,0.0,1.0
2018-05-23,66.44,67.39,66.09,67.23,568903,49.7751080965627,50.4868232183529,49.512897262219,50.3669554083672,759373.846997435,0.0,1.0
2018-05-24,67.23,67.9,65.06,66.44,308405,50.3669554083672,50.8689018626823,48.7412482354361,49.7751080965627,411660.144670082,0.0,1.0
2018-05-25,65.69,67.23,65.68,66.95,254207,49.2132277372548,50.3669554083672,49.2057359991307,50.1571867408922,339316.452055406,0.0,1.0
2018-05-29,64.78,66.15,64.54,65.47,467283,48.5314795679611,49.5578476909637,48.3516778529825,49.0484094985244,623731.091849581,0.0,1.0
2018-05-30,65.04,65.49,64.15,65.0,480276,48.7262647591879,49.0633929747726,48.0595000661424,48.6962978066914,641074.196726928,0.0,1.0
2018-05-31,63.45,65.16,62.26,65.1,445252,47.5350783974549,48.8161656166771,46.6435615606863,48.7712151879325,594324.030851133,0.0,1.0
2018-06-01,62.68,64.01,61.89,63.77,585699,46.9582145618988,47.9546157324049,46.3663672500943,47.7748140174264,781793.21046391,0.0,1.0
2018-06-04,62.51,64.21,62.23,62.73,385039,46.8308550137889,48.104450494887,46.621086346314,46.9956732525193,513951.493794277,0.0,1.0
2018-06-05,63.04,63.72,61.96,62.58,311954,47.2279171343666,47.7373553268058,46.4188094169631,46.8832971806577,416397.363111528,0.0,1.0
2018-06-06,65.99,66.39,63.01,63.46,514336,49.437979880978,49.7376494059422,47.2054419199943,47.5425701355791,686537.611806006,0.0,1.0
2018-06-07,64.07,66.05,64.02,65.9,413563,47.9995661611495,49.4829303097226,47.962107470529,49.370554237861,552025.43541834,0.0,1.0
2018-06-08,65.32,65.63,63.82,63.89,218939,48.9360334266628,49.1682773085101,47.8122727080469,47.8647148749156,292240.594069237,0.0,1.0
2018-06-11,67.05,67.37,65.86,65.86,311124,50.2321041221332,50.4718397421046,49.3405872853646,49.3405872853646,415289.476014769,0.0,1.0
2018-06-12,70.0,70.37,67.03,67.36,548171,52.4421668687446,52.7193611793366,50.217120645885,50.4643480039805,731700.696045601,0.0,1.0
2018-06-13,72.15,73.58,70.07,70.22,511634,54.0528905654275,55.1242091171747,52.4946090356134,52.606985107475,682930.972124748,0.0,1.0
2018-06-14,74.0,74.41,71.07,72.18,339672,55.4388621183872,55.7460233814755,53.243782848024,54.0753657797998,453395.452928377,0.0,1.0
2018-06-15,76.04,76.63,73.6,73.77,441190,56.9671766957049,57.4091892450271,55.1391925934229,55.2665521415327,588902.058095665,0.0,1.0
2018-06-18,76.82,76.99,75.13,75.89,308397,57.5515322693852,57.678891817495,56.2854285264112,56.8548006238433,411649.466240234,0.0,1.0
2018-06-19,76.54,77.19,74.86,75.93,242629,57.8137431037289,58.3047142693602,56.5447714756355,57.3529855482902,321218.150962486,0.63,1.0
2018-06-20,76.32,77.17,75.74,76.46,221019,57.647568247669,58.2896074642639,57.2094708998749,57.7533158833435,292608.52786591,0.0,1.0
2018-06-21,78.26,78.35,77.0,77.34,275577,59.1129283420149,59.1809089649485,58.1611996209449,58.4180153075829,364838.227861423,0.0,1.0
2018-06-22,80.86,81.64,77.85,78.35,606602,61.0768130045403,61.665978403298,58.8032388375398,59.1809089649485,803084.432652924,0.0,1.0
2018-06-25,80.53,81.15,79.63,80.72,355821,60.8275507204506,61.2958616784374,60.1477444911148,60.9710653688659,471073.794532487,0.0,1.0
2018-06-26,82.16,82.51,79.38,80.63,275855,62.058755335803,62.3231244249892,59.9589094274105,60.9030847459323,365206.273915141,0.0,1.0
2018-06-27,77.43,82.62,77.33,82.03,512569,58.4859959305164,62.4062118530191,58.4104619050347,61.9605611026768,678593.516936108,0.0,1.0
2018-06-28,77.62,78.41,76.86,77.37,236823,58.6295105789317,59.2262293802375,58.0554519852705,58.4406755152274,313531.548847784,0.0,1.0
2018-06-29,74.8,78.26,74.77,77.98,226816,56.4994510603465,59.1129283420149,56.476790852702,58.901433070666,300283.2148206,0.0,1.0
2018-07-02,75.14,75.41,72.91,74.5,252815,56.7562667469844,56.9602086157851,55.0718579787415,56.2728489839012,334703.464283252,0.0,1.0
2018-07-03,74.36,75.6,73.15,75.14,159858,56.1671013482268,57.1037232642005,55.2531396398977,56.7562667469844,211637.072141258,0.0,1.0
2018-07-05,74.65,75.54,73.53,74.89,314695,56.3861500221239,57.0584028489114,55.5401689367283,56.5674316832801,416626.808902232,0.0,1.0
2018-07-06,74.61,75.76,73.96,74.64,145827,56.3559364119312,57.2245777049713,55.8649652462998,56.3785966195757,193061.337681837,0.0,1.0
2018-07-09,72.6,74.97,72.45,74.97,222773,54.8377024997481,56.6278589036655,54.7244014615254,56.6278589036655,294930.660161671,0.0,1.0
2018-07-10,72.5,74.18,71.35,72.43,315519,54.7621684742663,56.0311401023597,53.8935271812262,54.7092946564291,417717.707996706,0.0,1.0
2018-07-11,73.75,74.24,71.85,72.12,202676,55.7063437927881,56.0764605176487,54.271197308635,54.4751391774357,268324.107853855,0.0,1.0
2018-07-12,72.93,74.84,72.89,74.18,216817,55.0869647838378,56.5296646705392,55.0567511736451,56.0311401023597,287045.472046761,0.0,1.0
2018-07-13,73.4,74.18,72.19,72.84,158928,55.441974703602,56.0311401023597,54.5280129952729,55.0189841609043,210405.838939971,0.0,1.0
2018-07-16,71.26,73.94,70.88,73.56,315465,53.8255465582927,55.8498584412035,53.538517261462,55.5628291443728,417646.217036631,0.0,1.0
2018-07-17,70.55,75.29,70.14,71.32,487861,53.2892549773723,56.8695677852071,52.9795654728971,53.8708669735817,645882.430981909,0.0,1.0
2018-07-18,70.37,71.63,69.46,70.38,359293,53.1532937315051,54.1050224525751,52.4659340996212,53.1608471340533,475670.39848396,0.0,1.0
2018-07-19,70.85,71.23,68.76,70.09,273288,53.5158570538175,53.8028863506481,51.937195921249,52.9417984601562,361807.805498255,0.0,1.0
2018-07-20,71.2,71.65,69.87,71.23,175094,53.7802261430036,54.1201292576715,52.7756236040964,53.8028863506481,231808.114135679,0.0,1.0
2018-07-23,70.97,71.76,70.26,70.87,280777,53.6064978843956,54.2032166857014,53.0702063034752,53.5309638589139,371722.542535287,0.0,1.0
2018-07-24,68.17,71.81,68.01,71.48,383477,51.4915451709067,54.2409836984423,51.3706907301359,53.9917214143525,507687.757344099,0.0,1.0
2018-07-25,69.86,70.65,68.2,68.2,401705,52.7680702015482,53.364789002854,51.5142053785512,51.5142053785512,531819.928089328,0.0,1.0
2018-07-26,72.16,72.33,69.62,69.62,385441,54.5053527876284,54.6337606309473,52.586788540392,52.586788540392,510287.910040151,0.0,1.0
2018-07-27,71.81,73.39,71.71,72.51,279104,54.2409836984423,55.4344213010539,54.1654496729605,54.7697218768145,369507.646679638,0.0,1.0
2018-07-30,71.56,72.79,70.68,71.9,368596,54.0521486347379,54.9812171481634,53.3874492104985,54.3089643213758,487986.702216836,0.0,1.0
2018-07-31,71.03,71.79,69.71,71.09,447719,53.6518182996846,54.2258768933459,52.6547691633256,53.6971387149737,592738.169513016,0.0,1.0
2018-08-01,70.98,81.49,69.23,72.0,1044288,53.6140512869438,61.5526773650753,52.2922058410132,54.3844983468576,1382539.84656539,0.0,1.0
2018-08-02,74.61,78.5,72.84,72.87,815214,56.3559364119312,59.2942100031711,55.0189841609043,55.0416443685488,1079267.25048833,0.0,1.0
2018-08-03,74.77,75.8,73.38,74.9,363505,56.476790852702,57.2547913151639,55.4268678985057,56.5749850858282,481246.693369789,0.0,1.0
2018-08-06,73.59,75.91,73.42,74.6,283431,55.5854893520174,57.3378787431939,55.4570815086984,56.348383009383,375236.190832293,0.0,1.0
2018-08-07,71.36,74.68,71.0,73.94,175830,53.9010805837744,56.4088102297684,53.6291580920401,55.8498584412035,232782.509443364,0.0,1.0
2018-08-08,72.25,72.35,70.56,71.34,210740,54.573333410562,54.6488674360437,53.2968083799204,53.8859737786781,279000.091225016,0.0,1.0
2018-08-09,74.43,75.74,72.2,72.2,277032,56.219975166064,57.2094708998749,54.5355663978211,54.5355663978211,366764.512063437,0.0,1.0
2018-08-10,74.69,75.4,73.25,74.17,172321,56.4163636323166,56.952655213237,55.3286736653794,56.0235866998115,228136.920945174,0.0,1.0
2018-08-13,74.98,75.67,74.18,75.02,142263,56.6354123062136,57.1565970820377,56.0311401023597,56.6656259164063,188342.934316905,0.0,1.0
2018-08-14,76.49,77.98,74.92,75.02,353191,57.775976090988,58.901433070666,56.5900918909246,56.6656259164063,467591.919995514,0.0,1.0
2018-08-15,77.65,77.71,76.06,76.42,218099,58.6521707865763,58.6974912018653,57.4511797814165,57.7231022731508,288742.720395201,0.0,1.0
2018-08-16,78.37,79.25,77.26,78.27,264870,59.1960157700448,59.8607151942842,58.3575880871975,59.1204817445631,350663.159166604,0.0,1.0
2018-08-17,80.29,81.66,77.91,78.44,459827,60.6462690592944,61.6810852083943,58.8485592528288,59.2488895878821,608768.031449774,0.0,1.0
2018-08-20,80.84,81.49,79.83,80.84,249517,61.061706199444,61.5526773650753,60.2988125420783,61.061706199444,330337.22009202,0.0,1.0
2018-08-21,79.48,81.46,79.4,81.09,209656,60.0344434528922,61.5300171574308,59.9740162325068,61.2505412631484,277564.976396849,0.0,1.0
2018-08-22,79.89,80.06,78.2,79.61,127217,60.3441329573674,60.4725408006864,59.0676079267259,60.1326376860185,168423.434589413,0.0,1.0
2018-08-23,80.2,81.11,79.62,79.75,242467,60.5782884363608,61.2656480682447,60.1401910885667,60.2383853216929,321003.678082262,0.0,1.0
2018-08-24,80.95,81.06,79.52,80.37,508375,61.1447936274739,61.2278810555038,60.0646570630849,60.7066962796798,673041.052370303,0.0,1.0
2018-08-27,81.53,82.23,81.09,81.12,285565,61.582890975268,62.1116291536403,61.2505412631484,61.2732014707929,378061.407661914,0.0,1.0
2018-08-28,81.91,82.27,80.74,81.48,228748,61.8699202720987,62.141842763833,60.9861721739622,61.5451239625272,302841.002503274,0.0,1.0
2018-08-29,81.79,82.44,81.38,81.81,161343,61.7792794415206,62.2702506071519,61.4695899370454,61.7943862466169,213603.073543313,0.0,1.0
2018-08-30,83.95,85.0,81.55,81.62,385728,63.4108143919263,64.2039216594846,61.5979977803644,61.6508715982016,510667.871253882,0.0,1.0
2018-08-31,83.42,85.8,82.7,83.9,577920,63.010484056873,64.8081938633386,62.4666390734045,63.3730473791854,765112.141599893,0.0,1.0
2018-09-04,85.27,85.54,83.33,84.42,253683,64.4078635282854,64.6118053970861,62.9425034339395,63.7658243116905,335852.615271119,0.0,1.0
2018-09-05,88.35,89.45,85.33,85.39,460421,66.7343115131232,67.5651857934224,64.4531839435744,64.4985043588635,609554.432010596,0.0,1.0
2018-09-06,92.4,95.0,88.23,88.58,792526,69.7934395451339,71.7573242076593,66.6436706825451,66.9080397717312,1049230.45600359,0.0,1.0
2018-09-07,91.68,92.93,91.57,92.31,685119,69.2495945616653,70.1937698801872,69.1665071336354,69.7254589222003,907033.612508265,0.0,1.0
2018-09-10,83.99,90.84,83.94,90.38,766236,63.441028002119,68.6151087476186,63.4032609893781,68.2676522304026,1014424.94970054,0.0,1.0
2018-09-11,85.0,87.03,82.73,83.79,422036,64.2039216594846,65.7372623767641,62.489299281049,63.2899599511555,558736.274557469,0.0,1.0
2018-09-12,80.65,84.94,80.46,84.94,470364,60.9181915510287,64.1586012441956,60.7746769026133,64.1586012441956,622718.036011025,0.0,1.0
2018-09-13,80.26,81.05,77.78,81.05,538825,60.6236088516499,61.2203276529557,58.7503650197025,61.2203276529557,713354.010412447,0.0,1.0
2018-09-14,82.43,82.55,80.15,80.15,417577,62.2626972046038,62.3533380351818,60.5405214236199,60.5405214236199,552832.97472463,0.0,1.0
2018-09-17,82.27,84.01,81.38,82.31,323449,62.141842763833,63.4561348072154,61.4695899370454,62.1720563740257,428216.287874348,0.0,1.0
2018-09-18,81.81,84.0,81.39,81.72,326927,61.7943862466169,63.4485814046672,61.4771433395936,61.7264056236834,432820.835265829,0.0,1.0
2018-09-19,79.81,81.5,78.84,81.26,252105,60.759570097517,62.0461716946201,60.021106458943,61.8634590417771,331149.480118232,0.63,1.0
2018-09-20,81.0,81.4,79.37,80.41,254525,61.6655203345305,61.9700414226022,60.4245969006381,61.2163517296246,334328.241911477,0.0,1.0
2018-09-21,81.1,82.5,80.7,80.86,351532,61.7416506065484,62.8074744147995,61.4371295184766,61.5589379537053,461750.615993027,0.0,1.0
2018-09-24,80.62,81.67,79.5,80.92,205325,61.3762253008623,62.1755931570506,60.5235662542614,61.6046161169161,269702.175701695,0.0,1.0
2018-09-25,81.04,82.22,80.78,80.78,149970,61.6959724433376,62.5943096531493,61.498033736091,61.498033736091,196991.283526036,0.0,1.0
2018-09-26,82.51,82.9,81.2,81.37,213744,62.8150874420013,63.1119955028713,61.8177808785663,61.9472023409968,280760.851543568,0.0,1.0
2018-09-27,82.74,83.75,81.89,82.33,213246,62.9901870676426,63.7591028150238,62.3430797554901,62.678052952369,280106.709653884,0.0,1.0
2018-09-28,81.31,84.39,81.11,83.26,310143,61.9015241777861,64.2463365559386,61.7492636337502,63.3860644821359,407384.594563014,0.0,1.0
2018-10-01,79.33,81.75,78.96,81.27,260570,60.3941447918309,62.236497374665,60.1124627853645,61.8710720689789,342268.578704935,0.0,1.0
2018-10-02,75.69,79.44,75.37,79.44,417099,57.6230028903779,60.4778880910506,57.3793860199205,60.4778880910506,547875.35752101,0.0,1.0
2018-10-03,75.0,76.3,74.7,75.78,347492,57.0977040134541,58.0873975496873,56.8693131974003,57.691520135194,456443.922751412,0.0,1.0
2018-10-04,76.7,77.49,74.6,74.72,339159,58.3919186377591,58.9933477867008,56.7931829253824,56.8845392518039,445498.211171612,0.0,1.0
2018-10-05,76.37,77.82,75.49,76.41,212108,58.1406887400999,59.24457768436,57.470742346342,58.1711408489071,278611.9034883,0.0,1.0
2018-10-08,77.83,78.36,75.67,76.34,222061,59.2521907115618,59.6556811532569,57.6077768359743,58.1178496584945,291685.54651647,0.0,1.0
2018-10-09,77.98,80.36,76.98,78.07,223570,59.3663861195887,61.1782865936156,58.6050833994093,59.4349033644048,293667.675254489,0.0,1.0
2018-10-10,78.04,78.93,76.56,78.06,222618,59.4120642827995,60.0896237037591,58.285336256934,59.4272903372031,292417.187144089,0.0,1.0
2018-10-11,75.79,78.25,75.4,78.03,229372,57.6991331623958,59.5719378540371,57.4022251015259,59.4044512555977,301288.822330692,0.0,1.0
2018-10-12,79.61,80.5,76.49,76.86,373313,60.6073095534811,61.2848689744408,58.2320450665214,58.5137270729878,490360.785670167,0.0,1.0
2018-10-15,83.01,84.23,79.39,79.59,504020,63.195738802091,64.1245281207099,60.4398229550416,60.5920834990775,662049.388029556,0.0,1.0
2018-10-16,86.68,87.44,82.59,83.1,430352,65.9897197851494,66.5683098524857,62.8759916596157,63.2642560469072,565283.675721787,0.0,1.0
2018-10-17,88.69,88.89,85.57,86.92,344269,67.5199382527099,67.6721987967458,65.1446737657503,66.1724324379924,452210.389999498,0.0,1.0
2018-10-18,86.77,89.84,85.75,88.69,270243,66.0582370299655,68.3954363809163,65.2817082553826,67.5199382527099,354974.431112399,0.0,1.0
2018-10-19,84.78,87.37,83.46,86.86,327933,64.5432446168086,66.5150186620732,63.5383250261717,66.1267542747817,430752.434357161,0.0,1.0
2018-10-22,84.8,86.14,84.57,84.81,167443,64.5584706712121,65.5786163162525,64.3833710455709,64.5660836984139,219942.731796026,0.0,1.0
2018-10-23,80.64,85.78,77.59,84.28,667856,61.3914513552659,65.3045473369879,59.0694780587187,64.1625932567188,877254.188508128,0.0,1.0
2018-10-24,80.07,81.52,79.95,80.2,466535,60.9575088047636,62.0613977490237,60.8661524783421,61.0564781583869,612811.41868253,0.0,1.0
2018-10-25,79.95,82.47,79.0,80.13,482915,60.8661524783421,62.7846353331942,60.1429148941717,61.0031869679744,634327.169993835,0.0,1.0
2018-10-26,79.3,80.25,76.31,79.13,266133,60.3713057102255,61.0945432943959,58.0950105768891,60.241884247795,349575.790215606,0.0,1.0
2018-10-29,76.81,81.0,76.15,80.42,386803,58.4756619369788,61.6655203345305,57.9732021416604,61.2239647568264,508080.412360613,0.0,1.0
2018-10-30,79.64,82.26,75.16,75.36,519158,60.6301486350865,62.6247617619565,57.2195124486828,57.3717729927187,681933.725230443,0.0,1.0
2018-10-31,81.04,84.4,76.49,82.03,572965,61.6959724433376,64.2539495831404,58.2320450665214,62.4496621363152,752611.260688771,0.0,1.0
2018-11-01,85.7,87.63,83.43,83.43,625877,65.2436431193736,66.7129573693198,63.5154859445664,63.5154859445664,822113.17969877,0.0,1.0
2018-11-02,87.35,87.61,84.87,86.21,325558,66.4997926076696,66.6977313149162,64.6117618616247,65.6319075066651,427632.781770815,0.0,1.0
2018-11-05,91.36,92.09,87.37,87.37,455597,69.5526165155889,70.1083675013199,66.5150186620732,66.5150186620732,598443.940792233,0.0,1.0
2018-11-06,89.44,92.25,88.75,91.29,279087,68.0909152928445,70.2301759365486,67.5656164159207,69.4993253251764,366591.360574986,0.0,1.0
2018-11-07,91.06,91.51,88.25,89.53,261375,69.3242256995351,69.6668119236158,67.184965055831,68.1594325376606,343325.976739465,0.0,1.0
2018-11-08,91.96,93.06,90.29,91.06,217910,70.0093981476965,70.8468311398939,68.738022604997,69.3242256995351,286233.050564502,0.0,1.0
2018-11-09,93.4,93.65,90.67,91.96,215751,71.1056740647549,71.2959997447997,69.0273176386651,70.0093981476965,283397.122171272,0.0,1.0
2018-11-12,93.77,95.09,92.29,93.2,239452,71.3873560712212,72.392275661858,70.2606280453558,70.953413520719,314529.28467611,0.0,1.0
2018-11-13,91.69,94.59,91.39,94.13,204402,69.8038464132481,72.0116243017684,69.5754555971943,71.6614250504858,268489.780191296,0.0,1.0
2018-11-14,92.03,93.22,90.74,92.07,289755,70.0626893381091,70.9686395751226,69.0806088290777,70.0931414469163,380604.183223888,0.0,1.0
2018-11-15,91.42,91.94,88.84,91.57,225188,69.5982946787997,69.994172093293,67.6341336607369,69.7124900868266,295792.979626998,0.0,1.0
2018-11-16,86.35,91.0,85.24,90.76,389908,65.7384898874902,69.2785475363243,64.8934438680911,69.0958348834813,512158.947636657,0.0,1.0
2018-11-19,86.35,88.28,85.53,86.06,341011,65.7384898874902,67.2078041374364,65.1142216569431,65.5177120986382,447930.883419997,0.0,1.0
2018-11-20,86.87,87.84,84.84,85.31,282605,66.1343673019835,66.8728309405575,64.5889227800193,64.9467350585036,371212.387016572,0.0,1.0
2018-11-21,89.16,89.77,87.2,87.48,147009,67.8777505311943,68.3421451905037,66.3855971996427,66.5987619612929,193101.897712069,0.0,1.0
2018-11-23,88.18,89.995,87.55,88.25,82232,67.1316738654185,68.5134383025441,66.6520531517054,67.184965055831,108014.85114965,0.0,1.0
2018-11-26,88.03,88.91,86.56,88.39,223214,67.0174784573916,67.6874248511494,65.8983634587279,67.2915474366561,293200.05575102,0.0,1.0
2018-11-27,88.87,90.58,87.93,87.96,183250,67.6569727423422,68.958800393849,66.9413481853736,66.964187266979,240705.825872815,0.0,1.0
2018-11-28,91.82,91.99,88.46,89.4,229144,69.9028157668714,70.0322372293019,67.3448386270687,68.0604631840373,300989.335682403,0.0,1.0
2018-11-29,91.37,92.35,90.0,91.32,151964,69.5602295427907,70.3063062085665,68.517244816145,69.5221644067817,199610.478160635,0.0,1.0
2018-11-30,89.18,92.07,87.89,91.57,315119,67.8929765855979,70.0931414469163,66.9108960765664,69.7124900868266,413920.759308133,0.0,1.0
2018-12-03,87.0,89.87,84.84,89.72,263404,66.2333366556068,68.4182754625216,64.5889227800193,68.3040800544947,345991.145201653,0.0,1.0
2018-12-04,87.25,88.98,86.59,86.94,229869,66.4236623356516,67.740716041562,65.9212025403332,66.187658492396,301941.650682445,0.0,1.0
2018-12-06,89.0,89.19,85.6,87.22,278708,67.7559420959656,67.9005896127996,65.1675128473556,66.4008232540462,366093.529699102,0.0,1.0
2018-12-07,88.5,90.47,87.01,88.84,307274,67.3752907358759,68.8750570946293,66.2409496828086,67.6341336607369,403616.054238708,0.0,1.0
2018-12-10,87.11,89.46,86.45,88.33,178866,66.3170799548265,68.1061413472481,65.8146201595081,67.2458692734454,234947.275582903,0.0,1.0
2018-12-11,81.46,87.64,80.31,87.64,246982,62.015719585813,66.7205703965216,61.1402214576067,66.7205703965216,324420.225297241,0.0,1.0
2018-12-12,82.7,83.35,81.02,81.73,186974,62.9597349588354,63.454581726952,61.680746388934,62.2212713202614,245597.441128206,0.0,1.0
2018-12-13,85.0,85.94,82.99,83.16,345188,64.710731215248,65.4263557722166,63.1805127476874,63.3099342101179,453417.531358173,0.0,1.0
2018-12-14,82.05,84.41,81.7,84.41,199900,62.4648881907188,64.2615626103422,62.198432238656,64.2615626103422,262576.232425515,0.0,1.0
2018-12-17,76.4,82.09,75.925,82.09,395885,58.1635278217053,62.495340299526,57.8019090296201,62.495340299526,520009.9638508,0.0,1.0
2018-12-18,76.51,77.75,75.46,77.75,376458,58.247271120925,59.1912864939474,57.4479032647366,59.1912864939474,494491.862463455,0.0,1.0
2018-12-19,75.43,77.89,74.89,76.43,296214,57.9046848968443,59.7931314677874,57.490147844686,58.6723461045447,385865.531602568,0.63,1.0
2018-12-20,70.99,75.38,70.14,75.27,366770,54.4962691346543,57.8663018364592,53.8437571081089,57.7818591036122,477775.86820972,0.0,1.0
2018-12-21,69.7,73.02,69.51,70.83,796686,53.5059861767207,56.0546213862862,53.3601305472577,54.3734433414222,1037809.37737691,0.0,1.0
2018-12-24,67.81,69.62,67.59,69.0,173743,52.0551064941669,53.4445732801047,51.8862210284728,52.9686233313304,226327.705838431,0.0,1.0
2018-12-26,69.44,69.44,66.54,67.8,297824,53.3063942627186,53.3063942627186,51.0801767603874,52.0474298820899,387962.810954253,0.0,1.0
2018-12-27,68.57,69.77,66.64,68.73,382164,52.6385290120192,53.5597224612598,51.1569428811574,52.7613548052513,497828.98519099,0.0,1.0
2018-12-28,67.66,69.87,66.92,68.84,345221,51.9399573130118,53.6364885820298,51.3718880193135,52.8457975380984,449704.891346696,0.0,1.0
2018-12-31,67.34,69.01,66.64,67.91,338834,51.6943057265477,52.9762999434074,51.1569428811574,52.131872614937,441384.814813022,0.0,1.0
2019-01-02,68.84,70.35,65.63,66.62,574578,52.8457975380984,54.004965961726,50.3816050613799,51.1415896570034,748478.618219058,0.0,1.0
2019-01-03,68.79,69.41,66.4,68.22,370239,52.8074144777133,53.2833644264876,50.9727041913093,52.3698475893241,482294.788750712,0.0,1.0
2019-01-04,70.92,73.19,68.44,69.55,380463,54.4425328501153,56.1851237915953,52.5387330550182,53.3908369955657,495613.163962904,0.0,1.0
2019-01-07,74.05,74.69,70.5,71.24,425024,56.8453124302177,57.3366156031459,54.1201151428811,54.6881844365794,553660.906317222,0.0,1.0
2019-01-08,76.61,76.79,74.49,74.59,339853,58.8105251219308,58.9487041393169,57.1830833616059,57.2598494823759,442712.223297101,0.0,1.0
2019-01-09,78.35,78.43,75.73,76.92,341811,60.1462556233296,60.2076685199456,58.1349832591544,59.0485000963179,445262.827626666,0.0,1.0
2019-01-10,78.57,78.97,76.83,78.22,300206,60.3151410890236,60.6222055721038,58.9794105876249,60.0464596663285,391065.742268362,0.0,1.0
2019-01-11,81.94,81.98,78.53,78.53,412143,62.9021593589741,62.9328658072822,60.2844346407156,60.2844346407156,536881.368845758,0.0,1.0
2019-01-14,80.18,83.54,79.94,82.24,434162,61.5510756334214,64.1304172912948,61.3668369435733,63.1324577212843,565564.594960515,0.0,1.0
2019-01-15,75.6,81.04,74.35,80.61,382831,58.0351873021533,62.2112642720437,57.0756107925278,61.8811699527326,498697.85806526,0.0,1.0
2019-01-16,78.51,78.91,75.34,76.13,331879,60.2690814165616,60.5761458996418,57.8355953881512,58.4420477422346,432324.828545338,0.0,1.0
2019-01-17,79.38,81.01,78.33,78.33,220092,60.936946667261,62.1882344358127,60.1309023991755,60.1309023991755,286704.600665304,0.0,1.0
2019-01-18,78.64,80.01,78.37,79.74,213422,60.3688773735627,61.4205732281123,60.1616088474836,61.2133047020332,278015.871922607,0.0,1.0
2019-01-22,76.79,79.12,75.34,78.65,267856,58.9487041393169,60.7373547532589,57.8355953881512,60.3765539856397,348924.756537292,0.0,1.0
2019-01-23,77.98,79.65,76.94,77.03,223807,59.8622209764804,61.1442151933401,59.0638533204719,59.132942829165,291543.975069969,0.0,1.0
2019-01-24,79.4,79.94,75.83,77.99,318173,60.952299891415,61.3668369435733,58.2117493799244,59.8698975885574,414470.598238381,0.0,1.0
2019-01-25,79.24,80.9,77.69,80.13,266904,60.8294740981829,62.1037917029657,59.6395992262473,61.5126925730363,347684.626138035,0.0,1.0
2019-01-28,78.37,79.68,78.1,78.83,345336,60.1616088474836,61.1672450295711,59.9543403214044,60.5147330030258,449854.697014673,0.0,1.0
2019-01-29,76.43,78.17,74.11,78.12,336656,58.6723461045447,60.0080766059435,56.8913721026797,59.9696935455585,438547.625727326,0.0,1.0
2019-01-30,76.69,77.68,75.59,76.79,213197,58.8719380185468,59.6319226141703,58.0275106900763,58.9487041393169,277722.773876565,0.0,1.0
2019-01-31,76.27,77.35,75.6,76.62,232180,58.5495203113126,59.3785944156291,58.0351873021533,58.8182017340078,302451.130356716,0.0,1.0
2019-02-01,78.75,80.79,76.83,78.49,338736,60.4533201064097,62.0193489701186,58.9794105876249,60.2537281924076,441257.154330746,0.0,1.0
2019-02-04,80.66,81.62,78.75,78.99,301892,61.9195530131176,62.65650777251,60.4533201064097,60.6375587962578,393262.02362671,0.0,1.0
2019-02-05,80.73,81.33,79.41,80.74,268199,61.9732892976566,62.4338860222769,60.959976503492,61.9809659097336,349371.56822526,0.0,1.0
2019-02-06,80.85,81.39,80.02,81.02,186448,62.0654086425807,62.4799456947389,61.4282498401893,62.1959110478897,242877.975504991,0.0,1.0
2019-02-07,80.79,82.43,80.2,80.6,229464,62.0193489701186,63.2783133507474,61.5664288575754,61.8734933406555,298913.111276482,0.0,1.0
2019-02-08,80.55,82.27,79.68,80.58,215141,61.8351102802705,63.1554875575153,61.1672450295711,61.8581401165015,280255.140994376,0.0,1.0
2019-02-11,83.96,84.45,80.57,81.05,395609,64.452834998529,64.8289889903022,61.8504635044245,62.2189408841207,515343.221764536,0.0,1.0
2019-02-12,84.23,85.77,83.65,84.31,228462,64.6601035246082,65.8423017844668,64.2148600241419,64.7215164212242,297607.847978103,0.0,1.0
2019-02-13,85.36,86.1,84.03,85.12,270564,65.5275606893097,66.095629983008,64.5065712830681,65.3433219994616,352452.354353667,0.0,1.0
2019-02-14,86.39,87.53,85.03,85.71,257683,66.3182517332411,67.1933855100196,65.2742324907685,65.7962421120048,335672.816882202,0.0,1.0
2019-02-15,87.4,89.25,87.11,87.11,311115,67.0935895530186,68.5137627872644,66.8709678027854,66.8709678027854,405276.438198508,0.0,1.0
2019-02-19,87.5,88.03,85.9025,87.3,389416,67.1703556737886,67.5772161138698,65.9440168944871,67.0168234322485,507275.860879451,0.0,1.0
2019-02-20,88.51,88.65,87.0,87.35,338191,67.945693493566,68.0531660626441,66.7865250699384,67.0552064926335,440547.205730331,0.0,1.0
2019-02-21,99.49,99.75,94.66,94.75,1389188,76.3746135541169,76.574205468119,72.6668099209238,72.7358994296168,1809636.83727274,0.0,1.0
2019-02-22,99.87,100.78,96.83,100.0,586332,76.666324813043,77.3648965120504,74.3326347416337,76.7661207700441,763790.060144345,0.0,1.0
2019-02-25,98.97,101.18,98.57,99.89,432146,75.9754297261127,77.6719609951306,75.6683652430325,76.6816780371971,562938.43646797,0.0,1.0
2019-02-26,97.19,99.2,96.87,99.0,456767,74.6089927764059,76.1519918038838,74.3633411899417,75.9984595623437,595011.178652967,0.0,1.0
2019-02-27,97.28,98.0,96.43,96.87,392778,74.6780822850989,75.2307983546432,74.0255702585535,74.3633411899417,511655.397016324,0.0,1.0
2019-02-28,99.2,99.58,96.26,97.28,248990,76.1519918038838,76.4437030628099,73.8950678532445,74.6780822850989,324348.811041083,0.0,1.0
2019-03-01,99.0,99.88,97.14,99.88,413478,75.9984595623437,76.6740014251201,74.5706097160208,76.6740014251201,538620.417252279,0.0,1.0
2019-03-04,98.31,99.5,97.21,98.89,375417,75.4687733290304,76.3822901661939,74.6243460005599,75.9140168294966,489039.951783647,0.0,1.0
2019-03-05,96.64,98.43,96.16,98.31,225042,74.1867791121706,75.5608926739544,73.8183017324744,75.4687733290304,293152.75767825,0.0,1.0
2019-03-06,94.14,96.95,93.54,96.6,607123,72.2676260929195,74.4247540865578,71.8070293682993,74.1560726638626,790873.622256699,0.0,1.0
2019-03-07,93.66,94.88,92.65,94.54,279629,71.8991487132233,72.8356953866178,71.1238108934459,72.5746905759997,364260.948964244,0.0,1.0
2019-03-08,92.0,93.56,91.22,93.25,325471,70.6248311084406,71.8223825924533,70.0260553664342,71.5844076180661,423977.396194033,0.0,1.0
2019-03-11,90.34,91.57,89.79,91.46,392489,69.3505135036579,70.2947367891294,68.9282998394226,70.2102940562823,511278.928859406,0.0,1.0
2019-03-12,89.83,90.8,89.48,90.08,291956,68.9590062877306,69.7036376592,68.6903248650355,69.1509215896557,380318.813913452,0.0,1.0
2019-03-13,90.67,90.95,88.71,89.97,293123,69.603841702199,69.8187868403551,68.0992257351061,69.0664788568087,381839.015778928,0.0,1.0
2019-03-14,90.19,93.47,89.49,90.92,456955,69.2353643225028,71.7532930837602,68.6980014771125,69.7957570041241,595256.078353661,0.0,1.0
2019-03-15,86.98,91.12,86.7725,90.57,628927,66.7711718457844,69.9492892456642,66.6118821451865,69.5270755814289,819276.776905238,0.0,1.0
2019-03-18,86.47,88.0,85.66,87.27,499662,66.3796646298571,67.5541862776388,65.7578590516198,66.9937935960175,650888.692808586,0.0,1.0
2019-03-19,85.08,86.39,84.17,85.97,460076,65.8423017844668,66.856093690175,65.1380646591276,66.5310611707877,594500.268355358,0.69,1.0
2019-03-20,83.09,85.82,82.32,85.66,271135,64.3022667521315,66.4149781281493,63.7063737999214,66.2911562160018,350354.789775016,0.0,1.0
2019-03-21,88.15,88.72,83.66,83.66,642408,68.2181347237982,68.6592502858239,64.7433823141572,64.7433823141572,830105.739907382,0.0,1.0
2019-03-22,85.82,88.19,85.32,88.19,487592,66.4149781281493,68.2490902018351,66.0280346526882,68.2490902018351,630055.849137807,0.0,1.0
2019-03-25,86.49,87.48,84.14,85.45,352234,66.9334823852672,67.6996304666803,65.1148480505999,66.1286399563081,455149.165624552,0.0,1.0
2019-03-26,86.52,88.93,85.94,86.84,286414,66.9566989937949,68.8217665455176,66.50784456226,67.20434281809,370097.983508663,0.0,1.0
2019-03-27,87.85,88.32,85.76,86.67,338141,67.9859686385215,68.349695505455,66.368544911094,67.0727820364333,436938.495470203,0.0,1.0
2019-03-28,90.52,90.52,88.45,88.45,437670,70.052246797484,70.052246797484,68.4503008090749,68.4503008090749,565547.719183547,0.0,1.0
2019-03-29,91.29,91.94,90.15,90.77,352375,70.6481397496941,71.1511662677936,69.7659086256428,70.2457185352146,455331.362778583,0.0,1.0
2019-04-01,92.26,93.21,91.45,91.45,344915,71.3988100920888,72.1340026954649,70.7719616618417,70.7719616618417,445691.711934089,0.0,1.0
2019-04-02,91.85,92.91,90.37,92.39,446563,71.0815164422106,71.9018366101882,69.9361637548457,71.4994153957086,577039.061671493,0.0,1.0
2019-04-03,91.45,92.9,90.28,92.57,442337,70.7719616618417,71.894097740679,69.8665139292627,71.6387150468746,571578.315764143,0.0,1.0
2019-04-04,92.88,93.15,90.8,91.56,275695,71.8786200016606,72.0875694784096,70.2689351437422,70.8570892264432,356247.123267091,0.0,1.0
2019-04-05,93.65,94.87,93.12,93.12,348120,72.4745129538707,73.4186550339959,72.0643528698819,72.0643528698819,449833.143697709,0.0,1.0
2019-04-08,93.5,93.9,91.57,93.18,344049,72.3584299112324,72.6679846916013,70.8648280959524,72.1107860869372,444572.685441954,0.0,1.0
2019-04-09,91.05,94.3,90.87,93.44,546185,70.4624068814728,72.9775394719702,70.3231072303068,72.311996694177,705768.457975793,0.0,1.0
2019-04-10,92.7,92.84,89.97,91.2,332350,71.7393203504946,71.8476645236237,69.6266089744767,70.5784899241111,429455.490370945,0.0,1.0
2019-04-11,90.82,94.55,90.54,93.22,408090,70.2844128827607,73.1710112097007,70.0677245365024,72.1417415649741,527325.082188895,0.0,1.0
2019-04-12,90.63,91.67,88.06,91.14,425341,70.1373743620854,70.9422167910446,68.1484848982152,70.5320567070558,549616.451722186,0.0,1.0
2019-04-15,89.48,91.72,89.41,90.53,300551,69.2474043685248,70.9809111385907,69.1932322819603,70.0599856669932,388365.509512496,0.0,1.0
2019-04-16,88.85,90.04,85.82,89.8,602608,68.7598555894438,69.6807810610413,66.4149781281493,69.49504819282,778677.039691454,0.0,1.0
2019-04-17,87.2,89.88,86.93,88.96,372064,67.4829421204221,69.5569591488937,67.273992643673,68.8449831540452,480773.063244698,0.0,1.0
2019-04-18,88.59,89.89,86.65,86.93,193332,68.558644982204,69.564698018403,67.0573042974148,67.273992643673,249819.433923261,0.0,1.0
2019-04-22,88.19,88.88,86.64,88.55,272788,68.2490902018351,68.7830721979715,67.0495654279056,68.5276895041671,352490.760665893,0.0,1.0
2019-04-23,89.5,91.17,88.51,88.51,251643,69.2628821075433,70.5552733155835,68.4967340261302,68.4967340261302,325167.648453184,0.0,1.0
2019-04-24,91.8,92.68,89.27,89.27,262094,71.0428220946645,71.7238426114761,69.0848881088312,69.0848881088312,338672.204884257,0.0,1.0
2019-04-25,93.43,94.23,91.2,91.86,277523,72.3042578246678,72.9233673854056,70.5784899241111,71.0892553117198,358609.225377512,0.0,1.0
2019-04-26,93.69,95.15,91.17,94.05,426775,72.5054684319076,73.6353433802541,70.5552733155835,72.7840677342396,551469.435544036,0.0,1.0
2019-04-29,91.73,94.15,91.26,93.64,412271,70.9886500080999,72.8614564293318,70.6249231411665,72.4667740843615,532727.680068363,0.0,1.0
2019-04-30,88.66,92.3,87.12,92.06,747576,68.6128170687686,71.4297655701256,67.4210311643483,71.2440327019043,966001.55760358,0.0,1.0
2019-05-01,84.79,89.4,81.71,88.67,1737097,65.6178745686994,69.1854934124511,63.2343027598588,68.6205559382778,2244639.2175625,0.0,1.0
2019-05-02,88.18,89.31,84.72,85.3,515627,68.2413513323259,69.115843586868,65.5637024821348,66.0125569136697,666282.070508499,0.0,1.0
2019-05-03,88.4,89.14,86.96,88.9,367074,68.4116064615288,68.9842828052113,67.2972092522007,68.7985499369899,474325.093041747,0.0,1.0
2019-05-06,89.61,90.2,86.91,87.34,314844,69.3480096721447,69.8046029731889,67.2585149046546,67.5912862935512,406834.615346322,0.0,1.0
2019-05-07,87.37,89.84,86.85,89.45,330376,67.6145029020788,69.5260036708569,67.2120816875993,69.2241877599972,426904.730214508,0.0,1.0
2019-05-08,85.78,87.86,85.7,87.47,330387,66.3840226501124,67.9937075080308,66.3221116940386,67.6918915971711,426918.944176879,0.0,1.0
2019-05-09,87.32,87.4,84.76,85.5,322857,67.5758085545327,67.6377195106065,65.5946579601717,66.1673343038542,417188.840844569,0.0,1.0
2019-05-10,89.79,90.37,86.8,87.23,392453,69.4873093233107,69.9361637548457,67.1733873400531,67.5061587289497,507119.288588984,0.0,1.0
2019-05-13,87.63,88.27,86.58,88.23,296460,67.8157135093186,68.3110011579089,67.0031322108502,68.280045679872,383079.207688794,0.0,1.0
2019-05-14,88.53,89.87,87.24,87.61,437917,68.5122117651487,69.5492202793845,67.5138975984589,67.8002357703002,565866.887247701,0.0,1.0
2019-05-15,88.57,89.62,87.78,89.13,204900,68.5431672431856,69.355748541654,67.931796551957,68.976543935702,264767.353624212,0.0,1.0
2019-05-16,87.37,91.0,87.25,88.59,239816,67.6145029020788,70.4237125339267,67.5216364679682,68.558644982204,309885.054547311,0.0,1.0
2019-05-17,88.45,89.55,86.11,87.05,217873,68.4503008090749,69.3015764550894,66.6394053439168,67.3668590777837,281530.783973489,0.0,1.0
2019-05-20,87.97,88.13,86.34,87.97,322590,68.0788350726322,68.2026569847798,66.8173993426289,68.0788350726322,416843.829212467,0.0,1.0
2019-05-21,87.61,89.04,86.98,88.37,239383,67.8002357703002,68.906894110119,67.3126869912192,68.3883898530011,309325.541301243,0.0,1.0
2019-05-22,87.63,88.71,86.68,87.5,220855,67.8157135093186,68.6515114163147,67.0805209059425,67.7151082056987,285384.059954492,0.0,1.0
2019-05-23,85.87,87.5,84.95,86.92,366236,66.4536724756954,67.7151082056987,65.7416964808469,67.2662537741638,473242.247544738,0.0,1.0
2019-05-24,88.22,88.64,86.09,86.09,298265,68.2723068103628,68.5973393297501,66.6239276048983,66.6239276048983,385411.589696074,0.0,1.0
2019-05-28,88.45,90.54,88.02,88.3,297910,68.4503008090749,70.0677245365024,68.1175294201783,68.3342177664366,384952.866365002,0.0,1.0
2019-05-29,88.13,88.98,87.23,88.23,284853,68.2026569847798,68.8604608930637,67.5061587289497,68.280045679872,368080.893030344,0.0,1.0
2019-05-30,90.47,91.39,87.86,88.13,322572,70.0135524499379,70.7255284447864,67.9937075080308,68.2026569847798,416820.570001314,0.0,1.0
2019-05-31,94.42,94.49,89.43,89.43,510752,73.0704059060809,73.1245779926454,69.2087100209787,69.2087100209787,659982.700821246,0.0,1.0
2019-06-03,92.04,96.33,90.28,94.15,579325,71.2285549628859,74.5485299823424,69.8665139292627,72.8614564293318,748591.250065136,0.0,1.0
2019-06-04,91.77,94.06,91.27,92.92,276620,71.0196054861368,72.7918066037488,70.6326620106757,71.9095754796974,357442.388284673,0.0,1.0
2019-06-05,92.91,93.95,90.41,92.12,241513,71.9018366101882,72.7066790391474,69.9671192328825,71.2904659189596,312077.881287673,0.0,1.0
2019-06-06,94.88,95.27,93.05,93.05,303239,73.4263939035051,73.7282098143648,72.0101807833173,72.0101807833173,391838.885044667,0.0,1.0
2019-06-07,95.76,97.16,94.82,95.41,254036,74.1074144203167,75.1908561516079,73.3799606864497,73.8365539874939,328259.831358127,0.0,1.0
2019-06-10,97.36,98.2447,96.37,96.99,293826,75.3456335417923,76.0302913272733,74.5794854603793,75.0592953699511,379675.609790081,0.0,1.0
2019-06-11,94.84,98.0,94.07,97.47,302837,73.3954384254682,75.8409211903826,72.799545473258,75.4307611063938,391319.429328919,0.0,1.0
2019-06-12,93.8,94.87,92.3,94.0,241103,72.590595996509,73.4186550339959,71.4297655701256,72.7453733866935,311548.088144746,0.0,1.0
2019-06-13,94.74,96.59,94.37,94.55,260726,73.318049730376,74.7497405895822,73.0317115585347,73.1710112097007,336904.504836634,0.0,1.0
2019-06-14,96.79,97.36,94.65,94.74,254214,74.9045179797666,75.3456335417923,73.248399904793,73.318049730376,328489.839112862,0.0,1.0
2019-06-17,97.8,99.12,97.21,97.3,326142,75.6861438001981,76.7076745754155,75.229550499154,75.299200324737,421433.646879979,0.0,1.0
2019-06-18,96.71,99.0,96.32,97.85,402240,74.8426070236928,76.6148081413048,74.5407911128332,75.7248381477442,519765.838564192,0.0,1.0
2019-06-19,96.16,96.96,94.71,96.02,212161,74.950951196822,75.5745032034511,73.8207631848067,74.8418295956619,272196.702433111,0.69,1.0
2019-06-20,96.51,97.905,94.76,96.0,200657,75.2237551997222,76.3110740112818,73.859735185221,74.8262407954961,257437.388210467,0.0,1.0
2019-06-21,95.23,96.18,94.59,96.16,273272,74.2260719891156,74.9665399969877,73.7272303838123,74.950951196822,350600.427351404,0.0,1.0
2019-06-24,95.4,96.09,94.19,95.73,240964,74.3585767905243,74.8963903962419,73.4154543804977,74.6157919932588,309150.155801925,0.0,1.0
2019-06-25,93.37,96.57,92.57,95.83,337621,72.7763135737029,75.2705216002194,72.1527615670737,74.6937359940874,433158.416825757,0.0,1.0
2019-06-26,92.44,94.05,91.56,93.34,274532,72.0514343659965,73.3063327793376,71.3655271587045,72.7529303734543,352216.972546165,0.0,1.0
2019-06-27,94.35,94.42,92.67,92.81,334592,73.5401647818235,73.5947255824036,72.2307055679024,72.3398271690625,429272.293496447,0.0,1.0
2019-06-28,95.47,96.16,93.01,94.57,331471,74.4131375911043,74.950951196822,72.4957151707197,73.7116415836466,425268.136708471,0.0,1.0
2019-07-01,95.4,96.76,93.65,95.86,234190,74.3585767905243,75.4186152017938,72.9945567760231,74.717119194336,300459.300921519,0.0,1.0
2019-07-02,96.41,96.48,94.42,95.57,197604,75.1458111988936,75.2003719994736,73.5947255824036,74.491081591933,253520.473544113,0.0,1.0
2019-07-03,99.05,99.23,96.34,96.34,145330,77.2035328207697,77.3438320222613,75.0912503983135,75.0912503983135,186454.375519554,0.0,1.0
2019-07-05,103.38,103.86,98.32,98.57,390820,80.5785080566499,80.9526392606274,76.6345416147206,76.8294016167922,501411.264298851,0.0,1.0
2019-07-08,99.27,104.0,98.94,103.0,313860,77.3750096225927,81.0617608617875,77.1177944198582,80.2823208535011,402673.710180742,0.0,1.0
2019-07-09,97.42,99.31,96.28,99.01,241978,75.9330456072629,77.4061872229242,75.0444839978163,77.1723552204383,310451.089791995,0.0,1.0
2019-07-10,96.27,97.77,93.66,97.65,372690,75.0366895977335,76.2058496101631,73.0023511761059,76.1123168091687,478150.975107566,0.0,1.0
2019-07-11,98.23,98.5,96.21,97.35,274929,76.5643920139749,76.7748408162122,74.9899231972363,75.8784848066828,352726.312579752,0.0,1.0
2019-07-12,99.01,99.46,96.45,98.25,158789,77.1723552204383,77.5231032241671,75.176988799225,76.5799808141406,203721.900738832,0.0,1.0
2019-07-15,99.31,100.12,97.75,99.54,257251,77.4061872229242,78.0375336296362,76.1902608099974,77.5854584248301,330045.926902778,0.0,1.0
2019-07-16,94.65,98.95,93.07,98.65,456167,73.7739967843095,77.1255888199411,72.5424815712169,76.8917568174551,585249.660205245,0.0,1.0
2019-07-17,94.92,96.7,94.55,95.79,530311,73.9844455865468,75.3718488012966,73.6960527834808,74.662558393756,680374.364110302,0.0,1.0
2019-07-18,93.91,94.83,91.96,94.72,492429,73.1972111781775,73.914295985801,71.677303162019,73.8285575848895,631772.80453257,0.0,1.0
2019-07-19,95.5,96.03,92.95,93.68,301443,74.4365207913529,74.8496239957447,72.4489487702226,73.0179399762716,386743.042178084,0.0,1.0
2019-07-22,93.51,96.32,93.1,95.93,264540,72.885435174863,75.0756615981478,72.5658647714655,74.7716799949161,339397.512557234,0.0,1.0
2019-07-23,90.49,94.18,89.49,93.78,405873,70.531526349838,73.4076599804149,69.7520863415516,73.0958839771003,520723.84748674,0.0,1.0
2019-07-24,92.06,92.71,90.03,90.49,394688,71.7552471628477,72.2618831682338,70.1729839460262,70.531526349838,506373.801452292,0.0,1.0
2019-07-25,90.58,93.52,90.53,91.89,255080,70.6016759505838,72.8932295749458,70.5627039501694,71.622742361439,327260.593872757,0.0,1.0
2019-07-26,90.78,92.61,90.33,91.19,297634,70.757563952241,72.1839391674052,70.4068159485121,71.0771343556385,381856.200394873,0.0,1.0
2019-07-29,88.99,92.71,88.51,90.48,433369,69.3623663374083,72.2618831682338,68.9882351334309,70.5237319497551,556000.455959083,0.0,1.0
2019-07-30,86.47,90.06,86.42,88.56,851921,67.3981775165266,70.1963671462748,67.3592055161123,69.0272071338452,1092991.1102112,0.0,1.0
2019-07-31,82.09,86.26,77.99,78.43,1314373,63.9842302802321,67.2344951147864,60.7885262462577,61.1314798499038,1686304.2518046,0.0,1.0
2019-08-01,84.04,85.18,80.0,80.45,645551,65.5041382963906,66.3926999058371,62.3552006629134,62.7059486666423,828224.100812107,0.0,1.0
2019-08-02,82.53,84.99,81.05,84.04,451870,64.3271838838781,66.2446063042627,63.1736126716142,65.5041382963906,579736.727902159,0.0,1.0
2019-08-05,81.1,82.5,80.41,81.4,414762,63.2125846720285,64.3038006836295,62.6747710663109,63.4464166745144,532128.188944067,0.0,1.0
2019-08-06,79.41,81.69,79.27,81.46,376622,61.8953310580245,63.6724542769175,61.7862094568644,63.4931830750116,483195.622493122,0.0,1.0
2019-08-07,80.11,80.9,78.25,79.0,338427,62.440939063825,63.0566966703712,60.9911806484122,61.575760654627,434192.492561453,0.0,1.0
2019-08-08,83.19,85.14,80.57,80.57,419786,64.8416142893471,66.3615223055056,62.7994814676367,62.7994814676367,538573.842165083,0.0,1.0
2019-08-09,82.07,83.87,82.06,82.51,294370,63.9686414800663,65.3716334949819,63.9608470799835,64.3115950837124,377668.578557016,0.0,1.0
2019-08-12,79.78,81.73,79.44,81.64,474567,62.1837238610904,63.703631877249,61.9187142582731,63.6334822765032,608856.351938266,0.0,1.0
2019-08-13,79.1,82.29,78.37,79.7,414607,61.6537046554557,64.1401182818894,61.0847134494066,62.1213686604275,531929.328225663,0.0,1.0
2019-08-14,76.51,79.09,76.49,78.43,490622,59.6349550339939,61.6459102553728,59.6193662338281,61.1314798499038,629454.473447702,0.0,1.0
2019-08-15,75.63,77.16,75.32,76.8,282431,58.9490478267018,60.14159103938,58.707421424133,59.8609926363969,362351.171350465,0.0,1.0
2019-08-16,76.74,78.1,75.72,76.53,272543,59.8142262358997,60.8742646471692,59.0191974274476,59.6505438341596,349665.140488721,0.0,1.0
2019-08-19,76.87,77.63,76.36,77.15,293605,59.915553436977,60.5079278432746,59.5180390327509,60.1337966392972,376687.104688768,0.0,1.0
2019-08-20,74.92,76.64,74.5,76.64,330852,58.3956454208184,59.7362822350711,58.0682806173382,59.7362822350711,424473.976807235,0.0,1.0
2019-08-21,74.91,75.93,74.58,75.35,315137,58.3878510207356,59.1828798291877,58.1306358180011,58.7308046243816,404312.065905908,0.0,1.0
2019-08-22,77.01,77.84,74.6,74.96,454231,60.0246750381371,60.6716102450148,58.1462246181668,58.4268230211499,582765.825683771,0.0,1.0
2019-08-23,75.96,77.22,75.74,76.73,391281,59.2062630294363,60.1883574398772,59.0347862276133,59.8064318358169,502002.714564554,0.0,1.0
2019-08-26,75.42,76.48,74.93,76.39,221544,58.7853654249617,59.6115718337453,58.4034398209013,59.5414222329995,284234.832244575,0.0,1.0
2019-08-27,70.77,75.49,70.61,74.74,437863,55.1609693864298,58.8399262255417,55.036258985104,58.2553462193269,561766.133820398,0.0,1.0
2019-08-28,73.28,73.52,70.29,70.6,391798,57.1173638072287,57.3044294092175,54.7868381824523,55.0284645850211,502666.011283357,0.0,1.0
2019-08-29,73.53,75.72,73.47,74.0,365598,57.3122238093003,59.0191974274476,57.2654574088031,57.6785606131949,469052.135011339,0.0,1.0
2019-08-30,70.55,73.96,70.25,73.69,475299,54.9894925846068,57.6473830128635,54.7556605821209,57.4369342106261,609795.487718079,0.0,1.0
2019-09-03,70.73,72.54,70.33,70.33,403786,55.1297917860984,56.5405782010968,54.8180157827838,54.8180157827838,518046.284136369,0.0,1.0
2019-09-04,71.3,72.34,70.11,70.74,484975,55.5740725908216,56.3846901994395,54.6465389809608,55.1375861861812,622209.528435943,0.0,1.0
2019-09-05,71.54,72.82,70.78,71.74,388240,55.7611381928104,56.758821403417,55.1687637865127,55.9170261944676,498101.195566721,0.0,1.0
2019-09-06,72.29,73.21,71.59,71.86,267828,56.3457181990252,57.0628030066487,55.8001101932247,56.010558995462,343615.925732134,0.0,1.0
2019-09-09,74.87,75.08,72.5,72.5,281376,58.3566734204041,58.5203558221443,56.5094006007653,56.5094006007653,360997.635492947,0.0,1.0
2019-09-10,75.19,75.35,73.86,74.26,272530,58.6060942230558,58.7308046243816,57.5694390120348,57.8812150153494,349648.461847822,0.0,1.0
2019-09-11,75.0,75.39,73.65,75.17,347847,58.4580006214814,58.7619822247131,57.4057566102947,58.5905054228901,446278.092350858,0.0,1.0
2019-09-12,73.42,75.91,73.34,75.45,307442,57.2264854083888,59.167291029022,57.1641302077259,58.8087486252102,394439.593466474,0.0,1.0
2019-09-13,73.87,75.25,73.27,73.27,248907,57.5772334121177,58.652860623553,57.1095694071459,57.1095694071459,319340.805390804,0.0,1.0
2019-09-16,74.18,75.46,73.28,73.56,195378,57.8188598146865,58.8165430252931,57.1173638072287,57.3356070095489,250664.577033368,0.0,1.0
2019-09-17,74.14,75.48,73.41,74.57,209419,57.787682214355,58.8321318254588,57.218691008306,58.1228414179182,268678.792175941,0.0,1.0
2019-09-18,73.27,74.41,72.88,74.41,200657,57.1095694071459,57.9981310165924,56.8055878039142,57.9981310165924,257437.388210466,0.0,1.0
2019-09-19,70.78,72.96,70.78,72.73,219010,55.7065773922303,57.4223210869896,55.7065773922303,57.2413022568086,278271.050308003,0.69,1.0
2019-09-20,71.55,72.21,70.81,70.87,348419,56.3125969541407,56.832042292921,55.730188543993,55.7774108475185,442696.320155537,0.0,1.0
2019-09-23,72.13,72.3,71.01,71.7,172484,56.7690792215537,56.9028757482092,55.8875962224113,56.4306527129544,219155.763852453,0.0,1.0
2019-09-24,71.45,73.06,70.73,72.57,184675,56.2338931149316,57.5010249261987,55.6672254726257,57.1153761140739,234645.478360031,0.0,1.0
2019-09-25,72.34,73.08,70.97,71.63,184632,56.9343572838929,57.5167656940406,55.8561146867277,56.375560025508,234590.84315998,0.0,1.0
2019-09-26,72.99,73.55,71.87,72.4,169757,57.4459322387523,57.8866737383235,56.5644492396099,56.9815795874184,215690.87570036,0.0,1.0
2019-09-27,73.4,75.21,72.37,73.83,220162,57.7686179795098,59.1931574691953,56.9579684356557,58.1070444881091,279734.76543496,0.0,1.0
2019-09-30,75.86,76.33,73.61,73.61,300750,59.7047324240547,60.0746404683376,57.933896041849,57.933896041849,382128.753847459,0.0,1.0
2019-10-01,74.46,78.1,74.28,76.02,402597,58.6028786751267,61.4676984223395,58.4612117645503,59.8306585667893,511534.131048131,0.0,1.0
2019-10-02,72.9,74.13,72.59,73.98,330758,57.3750987834641,58.3431560057365,57.1311168819158,58.2251002469228,420256.499967009,0.0,1.0
2019-10-03,73.75,73.97,70.63,72.8,337707,58.0440814167418,58.2172298630019,55.5885216334166,57.296394944255,429085.802412515,0.0,1.0
2019-10-04,71.24,74.11,70.36,73.23,277451,56.0686150525923,58.3274152378947,55.3760212675519,57.6348214528543,352525.369521967,0.0,1.0
2019-10-07,71.23,71.85,70.7,70.83,362765,56.0607446686714,56.5487084717681,55.643614320863,55.7459293118349,460924.147595922,0.0,1.0
2019-10-08,70.98,71.8,70.38,71.01,420208,55.8639850706486,56.5093565521635,55.3917620353937,55.8875962224113,533910.421934274,0.0,1.0
2019-10-09,68.65,71.32,68.02,71.32,442125,54.0301856170756,56.1315781239597,53.534351430058,56.1315781239597,561757.856341838,0.0,1.0
2019-10-10,69.85,71.68,68.66,68.66,434118,54.9746316875853,56.4149119451126,54.0380560009965,54.0380560009965,551584.273857859,0.0,1.0
2019-10-11,71.37,72.0,70.25,70.74,330793,56.1709300435642,56.6667642305818,55.2894470444219,55.6750958565466,420300.970478679,0.0,1.0
2019-10-14,70.72,72.17,69.5,71.45,235571,55.6593550887048,56.8005607572374,54.6991682503533,56.2338931149316,299313.225844056,0.0,1.0
2019-10-15,72.36,72.4,70.0,70.9,256578,56.9500980517347,56.9815795874184,55.092687446399,55.8010219992813,326004.426948208,0.0,1.0
2019-10-16,72.04,73.07,71.57,72.52,210690,56.6982457662655,57.5088953101196,56.3283377219825,57.0760241944694,267699.774391093,0.0,1.0
2019-10-17,72.28,73.03,71.27,71.91,249128,56.8871349803674,57.477413774436,56.0922262043551,56.5959307752936,316538.560892801,0.0,1.0
2019-10-18,72.59,73.05,71.76,71.76,183205,57.1311168819158,57.4931545422778,56.4778750164799,56.4778750164799,232777.716869904,0.0,1.0
2019-10-21,74.01,75.03,73.46,74.53,183876,58.2487113986856,59.0514905586188,57.8158402830353,58.6579713625731,233630.280107915,0.0,1.0
2019-10-22,72.99,73.82,72.61,73.47,213729,57.4459322387523,58.0991741041882,57.1468576497576,57.8237106669562,271561.08539007,0.0,1.0
2019-10-23,72.8,73.57,71.58,73.12,244550,57.296394944255,57.9024145061653,56.3362081059034,57.5482472297242,310721.817966404,0.0,1.0
2019-10-24,71.49,73.56,71.45,72.83,164577,56.2653746506152,57.8945441222444,56.2338931149316,57.3200060960177,209109.239973244,0.0,1.0
2019-10-25,73.62,74.41,71.36,71.89,257597,57.9417664257699,58.5635267555221,56.1630596596433,56.5801900074518,327299.154130819,0.0,1.0
2019-10-28,71.68,74.6,71.32,73.95,282114,56.4149119451126,58.7130640500195,56.1315781239597,58.2014890951601,358450.112262417,0.0,1.0
2019-10-29,73.11,73.62,72.01,72.56,460714,57.5403768458033,57.9417664257699,56.6746346145027,57.107505730153,585376.780382638,0.0,1.0
2019-10-30,73.07,74.99,71.31,73.75,612155,57.5088953101196,59.0200090229352,56.1237077400388,58.0440814167418,777795.602033222,0.0,1.0
2019-10-31,73.15,73.75,71.27,72.56,379987,57.571858381487,58.0440814167418,56.0922262043551,57.107505730153,482806.180509507,0.0,1.0
2019-11-01,75.42,75.63,72.12,73.11,279338,59.3584355315345,59.5237135938737,56.7612088376328,57.5403768458033,354922.965393987,0.0,1.0
2019-11-04,76.48,77.63,74.86,75.59,296810,60.1926962271514,61.0977903780565,58.9176940319633,59.49223205819,377122.644819499,0.0,1.0
2019-11-05,78.47,79.08,76.23,76.23,302747,61.7589026274133,62.238996046589,59.9959366291285,59.9959366291285,384666.114184727,0.0,1.0
2019-11-06,78.12,79.28,77.34,78.78,326153,61.4834391901813,62.3964037250073,60.86954924435,62.0028845289616,414405.451217324,0.0,1.0
2019-11-07,77.86,80.21,77.06,78.6,494180,61.2788092082375,63.1283494296523,60.6491784945644,61.8612176183852,627898.213055153,0.0,1.0
2019-11-08,78.35,78.38,77.42,77.51,121925,61.6644580203623,61.688069172125,60.9325123157173,61.0033457710055,154916.203866505,0.0,1.0
2019-11-11,78.45,78.71,77.61,78.04,116042,61.7431618595715,61.9477918415152,61.0820496102147,61.420476118814,147441.346147853,0.0,1.0
2019-11-12,79.09,79.19,77.84,78.62,207578,62.24686643051,62.3255702697191,61.2630684403957,61.876958386227,263745.710610633,0.0,1.0
2019-11-13,79.04,80.0,77.88,78.45,193869,62.2075145109054,62.9630713673131,61.2945499760793,61.7431618595715,246327.246482637,0.0,1.0
2019-11-14,76.58,79.43,76.01,78.94,211274,60.2714000663605,62.514459483821,59.8227881828684,62.1288106716962,268441.796642953,0.0,1.0
2019-11-15,78.37,78.76,75.9,76.74,216334,61.6801987882041,61.9871437611198,59.7362139597384,60.3973262090951,274870.962044343,0.0,1.0
2019-11-18,80.29,80.6,78.15,78.45,253003,63.1913125010197,63.435294402568,61.507050341944,61.7431618595715,321462.08182766,0.0,1.0
2019-11-19,80.45,80.95,79.55,80.3,188088,63.3172386437543,63.7107578398,62.608904090872,63.1991828849406,238981.988540851,0.0,1.0
2019-11-20,80.02,80.65,79.36,80.19,215770,62.978812135155,63.4746463221726,62.4593667963746,63.1126086618105,274154.351513437,0.0,1.0
2019-11-21,80.89,81.48,79.7,80.55,323653,63.6635355362745,64.1278881876084,62.7269598496857,63.3959424829634,411228.98609806,0.0,1.0
2019-11-22,80.42,81.47,79.89,81.47,169206,63.2936274919915,64.1200178036875,62.8764971441831,64.1200178036875,214990.782788074,0.0,1.0
2019-11-25,81.19,81.77,80.2,80.92,234464,63.8996470539019,64.3561293213149,63.1204790457314,63.6871466880372,297906.687089246,0.0,1.0
2019-11-26,80.27,81.88,80.06,81.32,134149,63.1755717331778,64.442703544445,63.0102936708386,64.0019620448738,170447.847713659,0.0,1.0
2019-11-27,82.08,82.12,80.58,80.85,201349,64.6001112228633,64.6315927585469,63.4195536347262,63.6320540005908,255831.230119475,0.0,1.0
2019-11-29,82.88,83.62,82.22,82.28,119891,65.2297419365364,65.8121503466841,64.7102965977561,64.7575189012816,152331.831845472,0.0,1.0
2019-12-02,82.78,83.15,81.79,82.68,292312,65.1510380973273,65.4422423024011,64.3718700891568,65.0723342581181,371407.548776919,0.0,1.0
2019-12-03,82.16,82.87,81.2,82.13,149856,64.6630742942306,65.2218715526155,63.9075174378228,64.6394631424678,190404.94276497,0.0,1.0
2019-12-04,81.73,83.34,81.66,82.53,181569,64.3246477856313,65.5917795968985,64.2695550981849,64.9542784993044,230699.038095858,0.0,1.0
2019-12-05,81.4,82.34,81.3,82.26,123051,64.0649251162411,64.8047412048071,63.986221277032,64.7417781334397,156346.883756222,0.0,1.0
2019-12-06,82.39,83.08,81.76,82.17,235982,64.8440931244116,65.3871496149547,64.348258937394,64.6709446781515,299835.436709663,0.0,1.0
2019-12-09,80.81,82.77,80.4,82.38,207133,63.6005724649072,65.1431677134064,63.2778867241497,64.8362227404907,263180.299819404,0.0,1.0
2019-12-10,82.11,82.15,80.7,81.74,280260,64.623722374626,64.6552039103097,63.5139982417771,64.3325181695522,356094.445729971,0.0,1.0
2019-12-11,83.82,84.22,81.86,83.0,294459,65.9695580251023,66.2843733819389,64.4269627766032,65.3241865435874,374135.497021343,0.0,1.0
2019-12-12,84.06,85.21,82.76,83.46,305113,66.1584472392043,67.0635413901094,65.1352973294855,65.6862242039494,387672.320773598,0.0,1.0
2019-12-13,81.42,84.49,80.8,83.84,230095,64.0806658840829,66.4968737478036,63.5927020809863,65.9852987929442,292355.49664682,0.0,1.0
2019-12-16,81.48,81.88,79.5,81.49,287130,64.1278881876084,64.442703544445,62.5695521712674,64.1357585715294,364823.371877709,0.0,1.0
2019-12-17,81.73,81.96,80.49,81.21,171657,64.3246477856313,64.5056666158123,63.3487201794379,63.9153878217437,218104.989191,0.0,1.0
2019-12-18,81.8,82.02,80.48,81.78,201567,64.3797404730777,64.5528889193378,63.340849795517,64.3639997052359,256108.217877874,0.0,1.0
2019-12-19,81.62,81.8,79.97,80.7,186995,64.7811300530443,64.9239945888143,63.4715384751526,64.0509335368865,235601.507530089,0.69,1.0
2019-12-20,81.39,82.1,80.6,81.55,421692,64.5985809240048,65.162102148431,63.9715643503476,64.7255716224671,531304.424788783,0.0,1.0
2019-12-23,81.8,82.55,81.01,81.27,288696,64.9239945888143,65.519263487856,64.2969780151571,64.5033379001582,363738.136409565,0.0,1.0
2019-12-24,82.13,82.87,81.82,81.82,158395,65.1859129043927,65.7732448847805,64.9398684261221,64.9398684261221,199567.372310642,0.0,1.0
2019-12-26,82.81,83.28,81.87,82.23,122894,65.7256233728571,66.0986585495899,64.9795530193915,65.2652820909315,154838.427051006,0.0,1.0
2019-12-27,81.54,83.53,81.37,82.93,232498,64.7176347038132,66.2970815159372,64.5827070866971,65.8208663967038,292932.320638149,0.0,1.0
2019-12-30,84.18,84.3,81.1,81.7,284885,66.81298122844,66.9082242522866,64.3684102830421,64.8446254022754,358936.524894834,0.0,1.0
2019-12-31,83.52,85.01,83.51,83.97,292104,66.2891445972833,67.4717454767128,66.2812076786294,66.6463059367083,368031.994200749,0.0,1.0
2020-01-02,85.29,85.35,83.71,83.71,310286,67.6939791990217,67.741600710945,66.4399460517072,66.4399460517072,390940.128695854,0.0,1.0
2020-01-03,85.07,85.51,84.02,84.49,228157,67.5193669886361,67.8685914094072,66.6859905299777,67.0590257067105,287462.94368054,0.0,1.0
2020-01-06,85.34,85.7,83.85,84.65,247680,67.7336637922911,68.0193928638311,66.5510629128616,67.1860164051728,312060.650739605,0.0,1.0
2020-01-07,84.67,85.87,84.53,85.08,163832,67.2018902424805,68.1543204809472,67.0907733813261,67.52730390729,206417.637806731,0.0,1.0
2020-01-08,86.44,88.26,84.34,84.34,440717,68.6067248442189,70.0512440392268,66.9399719269022,66.9399719269022,555274.684318502,0.0,1.0
2020-01-09,84.78,87.28,84.58,86.73,230459,67.2891963476733,69.2734260111456,67.1304579745955,68.8368954851817,290363.313585266,0.0,1.0
2020-01-10,85.41,85.97,84.81,85.0,199764,67.7892222228683,68.2336896674861,67.313007103635,67.4638085580589,251689.614964254,0.0,1.0
2020-01-13,85.15,86.04,84.2,84.21,245354,67.5828623378672,68.2892480980634,66.8288550657477,66.8367919844016,309130.04239973,0.0,1.0
2020-01-14,85.29,85.41,84.18,84.71,182391,67.6939791990217,67.7892222228683,66.81298122844,67.2336379170961,229800.767720637,0.0,1.0
2020-01-15,86.23,86.94,85.36,85.36,119001,68.4400495524873,69.0035707769134,67.7495376295989,67.7495376295989,149933.500882848,0.0,1.0
2020-01-16,88.53,89.49,86.86,86.87,211085,70.2655408428818,71.0274850336552,68.9400754276823,68.9480123463362,265953.336811085,0.0,1.0
2020-01-17,87.69,89.62,87.56,88.9,184382,69.5988396759551,71.1306649761557,69.4956597334545,70.5592068330757,232309.297903221,0.0,1.0
2020-01-21,86.57,87.37,85.43,87.37,415390,68.7099047867195,69.3448582790306,67.8050960601761,69.3448582790306,523364.315692525,0.0,1.0
2020-01-22,85.96,87.34,85.77,86.84,229870,68.2257527488322,69.321047523069,68.0749512944084,68.9242015903745,289621.211989313,0.0,1.0
2020-01-23,86.45,87.11,85.93,86.09,228983,68.6146617628728,69.1384983940295,68.2019419928706,68.3289326913328,288503.649823591,0.0,1.0
2020-01-24,86.16,86.97,85.57,86.7,141479,68.38449112191,69.0273815328751,67.9162129213306,68.8130847292201,178254.315269657,0.0,1.0
2020-01-27,86.05,86.72,85.0,85.0,359598,68.2971850167173,68.8289585665278,67.4638085580589,67.4638085580589,453070.033449049,0.0,1.0
2020-01-28,87.73,88.36,86.05,86.13,327092,69.6305873505707,70.1306132257657,68.2971850167173,68.3606803659484,412114.592909072,0.0,1.0
2020-01-29,89.14,89.95,87.05,88.15,206514,70.749692880769,71.3925832917341,69.0908768821062,69.963937934034,260194.174849963,0.0,1.0
2020-01-30,87.48,88.76,86.22,88.31,205188,69.4321643842234,70.4480899719213,68.4321126338334,70.0909286324962,258523.50130797,0.0,1.0
2020-01-31,85.25,87.47,84.5,87.47,155454,67.6622315244061,69.4242274655695,67.0669626253644,69.4242274655695,195861.904070069,0.0,1.0
2020-02-03,85.27,86.38,84.48,85.55,178105,67.6781053617139,68.5591033322956,67.0510887880566,67.9003390840228,224400.687176911,0.0,1.0
2020-02-04,85.76,86.89,85.72,86.16,176266,68.0670143757545,68.963886183644,68.0352667011389,68.38449112191,222083.667083605,0.0,1.0
2020-02-05,89.13,89.33,85.83,86.65,168410,70.7417559621151,70.9004943351929,68.1225728063317,68.7734001359506,212185.619311438,0.0,1.0
2020-02-06,89.69,89.97,88.31,89.02,145400,71.1862234067329,71.4084571290418,70.0909286324962,70.6544498569224,183194.519612155,0.0,1.0
2020-02-07,86.3,89.58,86.27,89.35,190259,68.4956079830645,71.0989173015402,68.4717972271028,70.9163681725007,239713.934710378,0.0,1.0
2020-02-10,86.96,86.96,85.1,86.41,191647,69.0194446142212,69.0194446142212,67.5431777445978,68.5829140882573,241462.72420984,0.0,1.0
2020-02-11,88.25,88.68,86.55,87.23,105280,70.0433071205729,70.3845946226901,68.6940309494117,69.2337414178762,132645.935521098,0.0,1.0
2020-02-12,89.85,90.77,88.07,88.5,518778,71.3132141051952,72.043410621353,69.9004425848029,70.2417300869201,653626.454576029,0.0,1.0
2020-02-13,90.99,91.0,88.58,89.4,161587,72.2180228317386,72.2259597503924,70.3052254361512,70.9560527657702,203589.084185484,0.0,1.0
2020-02-14,92.05,92.35,90.79,91.57,140570,73.0593362090508,73.2974437686675,72.0592844586608,72.6783641136641,177109.034538381,0.0,1.0
2020-02-18,94.02,94.19,91.49,91.89,367338,74.622909183867,74.7578368009831,72.614868764433,72.9323455105886,462821.928784662,0.0,1.0
2020-02-19,95.71,96.3,94.07,94.33,654238,75.9642484363743,76.4325266369538,74.6625937771365,74.8689536621376,824297.222297229,0.0,1.0
2020-02-20,97.84,98.0,95.05,95.82,447960,77.6548121096527,77.7818028081149,75.4404118052176,76.0515545415671,564400.392059567,0.0,1.0
2020-02-21,97.21,98.37,96.45,97.6,391808,77.1547862344577,78.0754687983088,76.5515804167621,77.4643260619594,493652.533288853,0.0,1.0
2020-02-24,96.36,104.47,93.99,96.22,717857,76.4801481488771,82.9169891771813,74.5990984279053,76.3690312877226,904453.014203734,0.0,1.0
2020-02-25,88.55,94.36,87.5,94.36,567522,70.2814146801896,74.8927644180992,69.4480382215312,74.8927644180992,715040.716364027,0.0,1.0
2020-02-26,87.17,92.25,86.85,88.97,549391,69.1861199059529,73.2180745821286,68.9321385090284,70.6147652636529,692196.838543614,0.0,1.0
2020-02-27,82.1,86.37,81.23,85.22,472295,65.162102148431,68.5511664136417,64.4715902255426,67.6384207684444,595060.905366044,0.0,1.0
2020-02-28,81.85,83.28,79.63,80.4,402640,64.9636791820838,66.0986585495899,63.2016832409203,63.8128259772698,507300.147019519,0.0,1.0
2020-03-02,84.82,84.99,80.51,80.95,415457,67.3209440222889,67.455871639405,63.9001320824626,64.2493565032337,523448.731323983,0.0,1.0
2020-03-03,83.72,86.61,81.39,84.64,399660,66.4478829703611,68.7416524613351,64.5985809240048,67.1780794865189,503545.541321829,0.0,1.0
2020-03-04,90.18,90.3,83.4,84.79,623682,71.5751324207735,71.6703754446202,66.1939015734366,67.2971332663272,785798.654613124,0.0,1.0
2020-03-05,78.8,88.18,77.39,88.18,689371,62.5429189926475,69.9877486899957,61.4238134624491,69.9877486899957,868562.511551245,0.0,1.0
2020-03-06,74.15,76.62,72.36,76.14,506979,58.852251818589,60.8126707260997,57.4315433795428,60.431698630713,638760.483895811,0.0,1.0
2020-03-09,61.5,68.72,61.0,67.55,587250,48.8120497214191,54.5425049895271,48.4152037887246,53.6138855070221,739896.710056658,0.0,1.0
2020-03-10,60.13,64.36,56.32,64.33,646274,47.7246918658362,51.0820084564314,44.7007258587044,51.0581977004697,814263.101566892,0.0,1.0
2020-03-11,51.34,58.31,50.87,58.31,1098952,40.7481403690676,46.2801726708284,40.3751051923348,46.2801726708284,1384607.86600287,0.0,1.0
2020-03-12,35.0,47.87,34.13,47.87,1860419,27.7792152886125,37.994029596168,27.0887033657241,37.994029596168,2344006.63674227,0.0,1.0
2020-03-13,42.68,43.0,35.64,38.51,1480529,33.8747688147994,34.1287502117239,28.2871780824614,30.5650737361276,1865370.00637459,0.0,1.0
2020-03-16,33.27,37.61,32.65,34.9,1073599,26.4061283614896,29.8507510572776,25.9140394049485,27.6998461020736,1352664.73907215,0.0,1.0
2020-03-17,30.47,35.0,29.0,33.77,932642,24.1837911384006,27.7792152886125,23.0170640962789,26.8029742941841,1175068.10976699,0.0,1.0
2020-03-18,17.0,28.23,14.16,28.0,1739247,13.4927617116118,22.4059213599294,11.2386768139072,22.22337223089,2191337.81741322,0.0,1.0
2020-03-19,17.76,20.0,16.0,17.26,2375556,14.6991733470029,16.5531231385168,13.2424985108135,14.28534526854,2870220.90045644,0.76,1.0
2020-03-20,17.41,19.5,16.83,19.0,1843154,14.4094936920789,16.1392950600539,13.9294531210619,15.725466981591,2226956.18775557,0.0,1.0
2020-03-23,18.88,19.46,17.38,18.41,1890286,15.6261482427599,16.1061888137769,14.3846640073711,15.2371498490047,2283902.54114834,0.0,1.0
2020-03-24,25.13,26.57,20.5,20.77,2704947,20.7989992235464,21.9908240895196,16.9669512169798,17.1904183793497,3268201.38697085,0.0,1.0
2020-03-25,29.75,34.8,27.14,27.64,3032432,24.6227706685438,28.8024342610193,22.4625880989673,22.8764161774303,3663878.98479888,0.0,1.0
2020-03-26,36.27,38.48,29.95,29.95,2244788,30.0190888117003,31.8482089185064,24.788301899929,24.788301899929,2712222.92157869,0.0,1.0
2020-03-27,32.61,34.49,31.0,34.16,1061550,26.9898672773517,28.5458608523723,25.6573408647011,28.2727343205867,1282597.84104417,0.0,1.0
2020-03-30,28.28,31.85,27.4,31.46,1045675,23.4061161178628,26.3608485980881,22.6777786997681,26.038062696887,1263417.17058439,0.0,1.0
2020-03-31,28.68,31.4,27.89,28.01,892170,23.7371785806331,25.9884033274714,23.0833302166617,23.1826489554928,1077947.63868342,0.0,1.0
2020-04-01,22.39,26.69,22.0,26.11,1368300,18.5312213535696,22.0901428283507,18.2084354523685,21.6101022573337,1653222.76473151,0.0,1.0
2020-04-02,21.0,24.48,20.4,22.51,1081329,17.3807792954427,20.2610227215446,16.8841856012872,18.6305400924007,1306495.44614804,0.0,1.0
2020-04-03,20.39,22.74,18.93,21.05,1136370,16.8759090397179,18.8209010084936,15.6675310506062,17.422162103289,1372997.70018121,0.0,1.0
2020-04-06,28.06,28.4,22.43,22.43,2260454,23.2240317633391,23.5054348566939,18.5643275998466,18.5643275998466,2731151.07171557,0.0,1.0
2020-04-07,29.0,34.13,28.55,30.87,1954253,24.0020285508494,28.247904635879,23.6295832802328,25.5497455643007,2361189.46696255,0.0,1.0
2020-04-08,32.64,33.8,30.05,31.58,1717818,27.0146969620595,27.9747781040934,24.8710675156215,26.1373814357181,2075521.3208109,0.0,1.0
2020-04-09,35.98,39.01,34.0,35.17,1828635,29.7790685261918,32.2868666816771,28.1403093354786,29.1086670390819,2209413.87881664,0.0,1.0
2020-04-13,32.9,37.3,31.11,37.3,1498832,27.2298875628602,30.8715746533339,25.7483830419629,30.8715746533339,1810935.60104368,0.0,1.0
2020-04-14,32.54,36.3,32.01,34.93,1170663,26.9319313463669,30.0439184964081,26.4932735831962,28.9100295614196,1414431.57306796,0.0,1.0
2020-04-15,30.86,31.5,29.04,30.0,1059861,25.5414690027315,26.071168943164,24.0351347971264,24.8296847077753,1280557.13853037,0.0,1.0
2020-04-16,29.19,30.89,28.55,30.59,1019480,24.1592832206653,25.5662986874393,23.6295832802328,25.3180018403615,1231767.55403675,0.0,1.0
2020-04-17,33.9,34.68,31.18,32.11,1783813,28.057543719786,28.7031155221882,25.8063189729477,26.5760391988888,2155258.53951913,0.0,1.0
2020-04-20,30.54,33.33,29.81,32.0,1349640,25.2766190325152,27.5857797103383,24.6724300379593,26.4849970216269,1630677.17035171,0.0,1.0
2020-04-21,31.81,32.06,29.68,29.76,1072607,26.327742351811,26.5346563910425,24.564834737559,24.631047230113,1295957.25353386,0.0,1.0
2020-04-22,31.9,33.49,31.27,32.6,1288090,26.4022314059343,27.7182046954464,25.8808080270711,26.9815907157824,1556310.53937223,0.0,1.0
2020-04-23,30.85,33.17,30.78,31.9,1013110,25.5331924411622,27.4533547252302,25.4752565101774,26.4022314059343,1224071.12122864,0.0,1.0
2020-04-24,30.79,31.78,29.59,31.5,853201,25.4835330717467,26.3029126671033,24.4903456834357,26.071168943164,1030864.0766584,0.0,1.0
2020-04-27,33.53,34.84,30.93,31.85,1224298,27.7513109417235,28.8355405072963,25.5994049337163,26.3608485980881,1479235.05401978,0.0,1.0
2020-04-28,37.43,37.45,34.06,35.5,1679965,30.9791699537343,30.9957230768728,28.1899687048942,29.3817935708674,2029786.14481632,0.0,1.0
2020-04-29,46.31,48.44,41.55,43.7,2386713,38.3287566272357,40.0916642414878,34.3891133202687,36.1685740576593,2883701.13606713,0.0,1.0
2020-04-30,44.39,48.57,42.7,45.26,1461840,36.7396568059381,40.1992595418881,35.3409179007334,37.4597176624636,1766240.71212097,0.0,1.0
2020-05-01,39.18,42.99,38.17,42.0,1405248,32.4275682283545,35.5809381862419,31.5916355098594,34.7615585908854,1697864.49148098,0.0,1.0
2020-05-04,39.09,39.83,34.19,37.11,878586,32.3530791742312,32.9655447303563,28.2975640052945,30.714319983518,1061535.02592589,0.0,1.0
2020-05-05,37.28,42.0,36.85,41.46,1135020,30.8550215301954,34.7615585908854,30.4991293827173,34.3146242661454,1371366.58804762,0.0,1.0
2020-05-06,36.43,38.6,36.1,37.79,669963,30.1515137968084,31.9475276573375,29.8783872650229,31.2771261702276,809470.20618857,0.0,1.0
2020-05-07,39.25,39.33,36.76,37.09,730224,32.4855041593393,32.5517166518934,30.4246403285939,30.6977668603795,882279.427138277,0.0,1.0
2020-05-08,41.65,42.39,39.42,40.85,843247,34.4718789359613,35.0843444920864,32.6262057060167,33.8097540104206,1018837.34319342,0.0,1.0
2020-05-11,40.01,41.42,38.59,40.41,917885,33.1145228386029,34.2815180198684,31.9392510957682,33.4455853013733,1109017.30425023,0.0,1.0
2020-05-12,38.22,41.26,38.12,40.62,945286,31.6330183177057,34.1490930347602,31.5502527020131,33.6193930943277,1142124.04763721,0.0,1.0
2020-05-13,34.11,38.24,33.28,37.81,1420763,28.2313515127405,31.6495714408442,27.544396902492,31.2936792933661,1716610.19870514,0.0,1.0
2020-05-14,35.31,35.85,30.6,32.12,1008017,29.2245389010515,29.6714732257914,25.3262784019308,26.584315760458,1217917.59967578,0.0,1.0
2020-05-15,36.51,37.59,34.36,34.82,667950,30.2177262893625,31.1115949388424,28.4382655519719,28.8189873841578,807038.036762709,0.0,1.0
2020-05-18,41.68,42.28,38.93,39.97,1390380,34.4967086206691,34.9933023148246,32.220654189123,33.0814165923259,1679900.50984974,0.0,1.0
2020-05-19,40.77,43.3,39.03,41.26,974862,33.7435415178666,35.8375115948889,32.3034198048156,34.1490930347602,1177858.69390608,0.0,1.0
2020-05-20,42.15,43.52,40.67,42.35,772966,34.8857070144242,36.0195959494126,33.660775902174,35.0512382458094,933921.645518863,0.0,1.0
2020-05-21,42.83,44.32,41.81,41.95,891115,35.4485132011338,36.6817208749533,34.6043039210694,34.7201757830391,1076672.9547568,0.0,1.0
2020-05-22,43.72,44.1,42.26,43.28,602537,36.1851271807978,36.4996365204296,34.9767491916861,35.8209584717504,728004.008618748,0.0,1.0
2020-05-26,47.34,47.99,46.31,47.21,920337,39.1812424688693,39.7192189708711,38.3287566272357,39.073647168469,1111979.88717731,0.0,1.0
2020-05-27,52.68,53.11,47.5,50.59,1146316,43.6009263468533,43.9568184943315,39.3136674539775,41.8711249788783,1385014.76779652,0.0,1.0
2020-05-28,48.91,53.46,48.55,53.05,964305,40.4806626352429,44.2464981492555,40.1827064187496,43.9071591249159,1165103.39702143,0.0,1.0
2020-05-29,45.39,48.7,44.4,47.64,1318023,37.567312962864,40.3068548422885,36.7479333675074,39.4295393159471,1592476.52418309,0.0,1.0
2020-06-01,47.86,48.73,45.4,45.5,900243,39.6116236704708,40.3316845269963,37.5755895244332,37.6583551401258,1087701.68924227,0.0,1.0
2020-06-02,48.15,49.25,45.1,48.74,936412,39.8516439559793,40.7620657285977,37.3272926773555,40.3399610885655,1131402.2038791,0.0,1.0
2020-06-03,52.74,52.98,49.45,49.45,1332873,43.6505857162689,43.8492231939311,40.9275969599829,40.9275969599829,1610418.75765255,0.0,1.0
2020-06-04,56.14,57.69,51.24,52.43,934098,46.4646166498167,47.7474836930518,42.4091014808801,43.3940123076219,1128606.35685901,0.0,1.0
2020-06-05,60.66,63.76,58.63,61.75,1514052,50.2056224791216,52.7713565655917,48.5254804805621,51.1077676901707,1829324.88006086,0.0,1.0
2020-06-08,63.65,64.33,61.31,62.67,994276,52.6803143883298,53.2431205750394,50.7435989811234,51.8692113545425,1201315.29461828,0.0,1.0
2020-06-09,58.2,61.13,56.63,59.56,1114347,48.169588333084,50.5946208728767,46.8701681667104,49.2952007065031,1346388.82424196,0.0,1.0
2020-06-10,52.48,58.0,51.01,58.0,992860,43.4353951154682,48.0040571016988,42.2187405647872,48.0040571016988,1199604.43922483,0.0,1.0
2020-06-11,44.22,48.5,43.52,46.5,1703817,36.5989552592607,40.1413236109033,36.0195959494126,38.4860112970516,2058604.87563879,0.0,1.0
2020-06-12,49.28,49.4,45.27,48.36,1260684,40.7868954133055,40.8862141521366,37.4679942240329,40.0254517489337,1523197.75482919,0.0,1.0
2020-06-15,48.49,50.29,44.88,45.11,933614,40.1330470493341,41.6228281318006,37.1452083228318,37.3355692389247,1128021.57295333,0.0,1.0
2020-06-16,48.5,52.89,47.7,52.81,1089283,40.1413236109033,43.7747341398078,39.4791986853626,43.7085216472537,1316105.7171929,0.0,1.0
2020-06-17,45.29,48.94,45.1,48.5,722972,37.4845473471714,40.5054923199507,37.3272926773555,40.1413236109033,873517.334402888,0.0,1.0
2020-06-18,44.71,47.05,43.96,45.81,1019252,37.0045067761544,38.9412221833608,36.38376465846,37.9149285487728,1231492.07732085,0.0,1.0
2020-06-19,42.75,46.35,42.24,46.12,1146169,35.3823007085797,38.3618628735128,34.9601960685476,38.1715019574198,1384837.15780864,0.0,1.0
2020-06-22,41.13,42.1,40.41,42.0,659446,34.0414977343599,34.8443242065779,33.4455853013733,34.7615585908854,796763.238552318,0.0,1.0
2020-06-23,44.45,44.84,41.59,42.0,940791,36.7893161753537,37.1121020765547,34.4222195665458,34.7615585908854,1136693.04834797,0.0,1.0
2020-06-24,40.78,42.94,38.2,42.38,1319652,33.7518180794358,35.5395553783956,31.6164651945672,35.0760679305172,1594444.73282429,0.0,1.0
2020-06-25,41.27,42.32,39.02,39.22,652643,34.1573695963295,35.0264085611016,32.2951432432463,32.4606744746315,788543.641630249,0.0,1.0
2020-06-26,38.99,40.95,37.39,40.58,1254726,32.2703135585386,33.8925196261132,30.9460637074572,33.5862868480507,1515999.11327963,0.0,1.0
2020-06-29,42.51,43.25,38.6101,39.51,964607,35.1836632309175,35.7961287870427,31.9558869845224,32.70069476014,1165468.28284687,0.0,1.0
2020-06-30,42.1,43.62,41.05,42.36,823579,34.8443242065779,36.1023615651052,33.9752852418058,35.0595148073787,995073.851753868,0.0,1.0
2020-07-01,40.95,43.94,40.49,42.47,736530,33.8925196261132,36.3672115353215,33.5117977939273,35.1505569846405,889898.533148946,0.0,1.0
2020-07-02,39.21,42.99,38.9,42.55,883158,32.4523979130622,35.5809381862419,32.1958245044152,35.2167694771946,1067059.05901831,0.0,1.0
2020-07-06,40.15,40.6,38.71,40.29,725251,33.2303947005725,33.6028399711892,32.0385698345993,33.3462665625422,876270.893330627,0.0,1.0
2020-07-07,37.82,39.85,37.57,39.1,728696,31.3019558549353,32.9820978534948,31.0950418157039,32.3613557358004,880433.2498493,0.0,1.0
2020-07-08,38.23,38.56,36.15,37.45,763504,31.6412948792749,31.9144214110605,29.9197700728692,30.9957230768728,922489.361809231,0.0,1.0
2020-07-09,35.47,38.23,35.23,38.16,648244,29.3569638861596,31.6412948792749,29.1583264084974,31.5833589482901,783228.632537174,0.0,1.0
2020-07-10,37.69,37.81,34.31,35.19,654995,31.194360554535,31.2936792933661,28.3968827441256,29.1252201622204,791385.40143632,0.0,1.0
2020-07-13,35.46,38.69,35.45,38.49,1017939,29.3486873245903,32.0220167114608,29.3404107630211,31.8564854800756,1229905.66974204,0.0,1.0
2020-07-14,35.13,35.95,34.47,35.34,650867,29.0755607928048,29.754238841484,28.5293077292338,29.2493685857592,786397.823001174,0.0,1.0
2020-07-15,41.2,41.6,37.51,38.0,1363996,34.0994336653447,34.430496128115,31.0453824462883,31.450933963182,1648022.5376034,0.0,1.0
2020-07-16,39.68,40.6,38.5,39.86,671745,32.8413963068174,33.6028399711892,31.8647620416449,32.990374415064,811623.274204905,0.0,1.0
2020-07-17,38.71,40.29,38.61,39.8,484644,32.0385698345993,33.3462665625422,31.9558042189067,32.9407150456485,585562.006570592,0.0,1.0
2020-07-20,38.3,38.8,37.46,38.49,552919,31.6992308102597,32.1130588887227,31.003999638442,31.8564854800756,668053.992437759,0.0,1.0
2020-07-21,40.09,40.7,38.61,38.61,522788,33.180735331157,33.6856055868818,31.9558042189067,31.9558042189067,631648.777847299,0.0,1.0
2020-07-22,40.8,41.9,39.2201,39.75,434639,33.7683712025743,34.6787929751928,32.4607572402472,32.8993322378022,525144.404911307,0.0,1.0
2020-07-23,41.36,41.69,39.7696,40.45,580877,34.2318586504528,34.5049851822383,32.915554298478,33.4786915476503,701833.720608747,0.0,1.0
2020-07-24,42.43,42.6,40.22,40.71,509786,35.1174507383635,35.2581522850409,33.2883306315574,33.693882148451,615939.355654037,0.0,1.0
2020-07-27,42.43,43.1,41.56,42.47,840019,35.1174507383635,35.6719803635038,34.397389881838,35.1505569846405,1014937.17284733,0.0,1.0
2020-07-28,42.03,44.9,41.97,42.71,904869,34.7863882755931,37.1617614459703,34.7367289061776,35.3491944623027,1093290.96682003,0.0,1.0
2020-07-29,46.89,47.97,43.71,45.7,1538514,38.8087971982527,39.7026658477326,36.1768506192285,37.823886371511,1858880.63192147,0.0,1.0
2020-07-30,46.47,46.87,44.1607,45.75,917332,38.4611816123439,38.7922440751142,36.549875249155,37.8652691793573,1108349.15239106,0.0,1.0
2020-07-31,45.43,46.38,43.18,45.73,847178,37.600419209141,38.3866925582205,35.7381928560578,37.8487160562187,1023586.90008018,0.0,1.0
2020-08-03,44.41,45.27,43.9501,45.12,588368,36.7562099290766,37.4679942240329,36.3755708625064,37.343845800494,710884.580603342,0.0,1.0
2020-08-04,45.72,46.8,44.57,44.67,477188,37.8404394946495,38.7343081441294,36.8886349141848,36.9714005298774,576553.434668349,0.0,1.0
2020-08-05,47.04,47.34,45.91,46.46,449220,38.9329456217916,39.1812424688693,37.9976941644654,38.4529050507746,542761.624185259,0.0,1.0
2020-08-06,48.07,49.1027,46.4,46.81,477183,39.7854314634252,40.6401519766825,38.4032456813591,38.7425847056986,576547.393512299,0.0,1.0
2020-08-07,50.57,50.84,47.0,47.78,571630,41.8545718557398,42.0780390181098,38.8998393755146,39.5454111779167,690661.206609279,0.0,1.0
2020-08-10,51.5,52.78,51.09,51.27,622028,42.6242920816808,43.6836919625459,42.2849530573413,42.4339311655879,751553.643134119,0.0,1.0
2020-08-11,52.82,55.8666,51.8701,53.0,1012691,43.716798208823,46.2383354565132,42.9306076253591,43.8657763170696,1223564.87235162,0.0,1.0
2020-08-12,53.56,53.98,51.6575,53.98,514636,44.3292637649481,44.6768793508569,42.7546479263967,44.6768793508569,621799.277022851,0.0,1.0
2020-08-13,53.51,55.18,52.5676,53.01,633375,44.2878809571018,45.6700667391679,43.5078977948149,43.8740528786389,765263.442674722,0.0,1.0
2020-08-14,54.47,55.07,52.235,52.8,539125,45.0824308677506,45.5790245619061,43.2326193570213,43.7002450856844,651387.651126125,0.0,1.0
2020-08-17,52.66,54.78,52.19,54.16,526308,43.5843732237148,45.3390042763976,43.1953748299597,44.8258574591036,635901.751706727,0.0,1.0
2020-08-18,53.05,53.42,50.6,52.13,669885,43.9071591249159,44.2133919029785,41.8794015404476,43.1457154605441,809375.964154184,0.0,1.0
2020-08-19,53.29,54.45,52.52,53.36,488697,44.1057966025781,45.0658777446121,43.4685013617452,44.1637325335629,590458.967664983,0.0,1.0
2020-08-20,53.61,53.88,51.355,52.21,518994,44.3706465727944,44.5941137351643,42.5042819389266,43.2119279530982,627064.748636313,0.0,1.0
2020-08-21,54.3,54.96,53.095,53.25,417500,44.9417293210732,45.4879823846443,43.9444036519776,44.0726903563011,504436.530202008,0.0,1.0
2020-08-24,55.37,55.83,53.58,54.97,444231,45.8273214089838,46.2080432411697,44.3458168880866,45.4962589462135,536733.758678248,0.0,1.0
2020-08-25,56.79,57.14,55.54,55.8,539153,47.0025931518185,47.2922728067426,45.9680229556612,46.183213556462,651421.481600008,0.0,1.0
2020-08-26,55.33,57.14,55.2673,56.62,386582,45.7942151627068,47.2922728067426,45.7423211216676,46.8618916051412,467080.437649228,0.0,1.0
2020-08-27,57.55,58.16,55.94,55.99,474710,47.6316118310822,48.136482086807,46.2990854184316,46.3404682262779,573559.437729808,0.0,1.0
2020-08-28,62.82,63.11,57.82,58.18,839623,51.9933597780814,52.2333800635899,47.8550789934522,48.1530352099455,1014458.71328814,0.0,1.0
2020-08-31,59.56,62.145,59.44,62.1,812859,49.2952007065031,51.4346918721564,49.195881967672,51.3974473450948,982121.613181974,0.0,1.0
2020-09-01,62.67,62.79,58.49,58.83,521481,51.8692113545425,51.9685300933736,48.4096086185925,48.6910117119473,630069.619655744,0.0,1.0
2020-09-02,64.2,64.23,61.304,62.28,682712,53.135525274639,53.1603549593468,50.7386330441818,51.5464254533414,824873.945885685,0.0,1.0
2020-09-03,63.51,66.95,63.17,64.67,718118,52.5644425263602,55.4115797061851,52.2830394330054,53.5245236683942,867652.580109235,0.0,1.0
2020-09-04,63.28,65.6399,62.55,64.47,658058,52.3740816102673,54.3272673749966,51.7698926157114,53.358992437009,795086.213632749,0.0,1.0
2020-09-08,61.46,64.78,61.2,61.92,527221,50.8677474046622,53.615565845656,50.6525568038615,51.2484692368481,637004.866801516,0.0,1.0
2020-09-09,59.94,61.95,58.41,61.45,695603,49.6097100461349,51.2732989215559,48.3433961260384,50.859470843093,840449.254414629,0.0,1.0
2020-09-10,61.71,62.535,60.09,60.09,373085,51.0746614438937,51.7574777733575,49.7338584696738,49.7338584696738,450772.941006985,0.0,1.0
2020-09-11,59.23,62.07,57.28,62.07,605728,49.0220741747176,51.372617660387,47.4081446687122,51.372617660387,731859.474410064,0.0,1.0
2020-09-14,61.69,62.04,59.72,59.8,392300,51.0581083207552,51.3477879756792,49.4276256916113,49.4938381841653,473989.103708377,0.0,1.0
2020-09-15,61.19,62.25,59.11,61.9,374060,50.6442802422922,51.5215957686336,48.9227554358865,51.2319161137096,451950.966436798,0.0,1.0
2020-09-16,60.96,61.84,60.22,61.14,360354,50.4539193261993,51.1822567442941,49.8414537700742,50.602897434446,435390.949471651,0.0,1.0
2020-09-17,58.38,60.05,57.64,59.44,450776,48.3185664413306,49.7007522233968,47.7061008852055,49.195881967672,544641.631948121,0.0,1.0
2020-09-18,56.09,59.67,55.67,58.74,669222,46.4232338419705,49.386242883765,46.0756182560616,48.6165226578239,808574.906861911,0.0,1.0
2020-09-21,52.94,54.45,50.77,53.68,585615,43.8161169476541,45.0658777446121,42.020103087125,44.4285825037792,707558.320082032,0.0,1.0
2020-09-22,56.26,56.46,52.8,53.0,404151,46.5639353886478,46.729466620033,43.7002450856844,43.8657763170696,488307.851778855,0.0,1.0
2020-09-23,52.95,57.64,52.8,56.49,421214,43.8243935092233,47.7061008852055,43.7002450856844,46.7542963047408,508923.900916188,0.0,1.0
2020-09-24,54.92,55.25,51.67,53.05,484415,45.4548761383672,45.7280026701528,42.7649936283582,43.9071591249159,585285.321623487,0.0,1.0
2020-09-25,55.23,55.35,54.04,54.66,514723,45.7114495470142,45.8107682858453,44.7265387202725,45.2396855375665,621904.393138128,0.0,1.0
2020-09-28,56.97,57.74,55.74,56.51,510075,47.1515712600652,47.7888665008981,46.1335541870464,46.7708494278793,616288.534473746,0.0,1.0
2020-09-29,55.52,57.24,54.15,56.88,365212,45.9514698325227,47.3750384224352,44.8175808975343,47.0770822059419,441260.536690146,0.0,1.0
2020-09-30,54.59,57.59,54.47,55.89,483366,45.1817496065817,47.6647180773592,45.0824308677506,46.2577026105853,584017.887084129,0.0,1.0
2020-10-01,55.46,56.26,54.4,55.25,261092,45.9018104631072,46.5639353886478,45.0244949367658,45.7280026701528,315459.50309821,0.0,1.0
2020-10-02,57.6,57.74,52.62,52.73,442066,47.6729946389285,47.7888665008981,43.5512669774378,43.6423091546996,534117.938108457,0.0,1.0
2020-10-05,57.6,58.94,56.73,58.0,304348,47.6729946389285,48.7820538892091,46.952933782403,48.0040571016988,367722.752320768,0.0,1.0
2020-10-06,56.16,59.66,56.03,58.5,324567,46.4811697729553,49.3779663221957,46.3735744725549,48.4178851801617,392151.979157066,0.0,1.0
2020-10-07,56.78,58.21,56.05,57.7,409475,46.9943165902493,48.1778648946532,46.3901275956934,47.7557602546211,494740.474741239,0.0,1.0
2020-10-08,58.18,58.35,56.35,57.39,218741,48.1530352099455,48.2937367566229,46.6384244427712,47.4991868459741,264289.70312076,0.0,1.0
2020-10-09,60.59,61.0472,58.505,58.6,456593,50.1476865481367,50.5260909430832,48.4220234609464,48.5006507958543,551669.912897067,0.0,1.0
2020-10-12,59.14,60.8065,58.46,60.43,339046,48.9475851205943,50.3268741061112,48.3847789338847,50.0152615630286,409645.958847592,0.0,1.0
2020-10-13,56.42,58.8073,55.57,58.36,411192,46.696360373756,48.672223917185,45.992852640369,48.3020133181921,496815.00772892,0.0,1.0
2020-10-14,58.28,59.88,57.1801,57.95,367895,48.2358008256381,49.5600506767194,47.3254618186353,47.9626742938525,444502.221026748,0.0,1.0
2020-10-15,58.88,58.88,56.9,56.9,246307,48.7323945197936,48.7323945197936,47.0936353290804,47.0936353290804,297595.804657403,0.0,1.0
2020-10-16,58.14,58.91,57.5807,58.67,233920,48.1199289636684,48.7572242045013,47.6570208750998,48.5585867268391,282629.444658332,0.0,1.0
2020-10-19,58.37,59.98,57.8,58.75,238224,48.3102898797614,49.642816292412,47.8385258703136,48.6247992193932,287829.67178645,0.0,1.0
2020-10-20,59.04,60.4015,58.335,58.92,209934,48.8648195049017,49.9916733625562,48.281321914269,48.7655007660706,253648.81085372,0.0,1.0
2020-10-21,57.79,60.29,57.78,59.39,287124,47.8302493087444,49.899389701059,47.8219727471751,49.1544991598257,346912.177958614,0.0,1.0
2020-10-22,59.66,59.78,57.32,57.81,352279,49.3779663221957,49.4772850610268,47.4412509149892,47.8468024318829,425634.482450379,0.0,1.0
2020-10-23,57.73,60.28,56.78,60.28,331867,47.7805899393288,49.8911131394897,46.9943165902493,49.8911131394897,400972.066990539,0.0,1.0
2020-10-26,56.29,57.0,54.74,56.74,456950,46.5887650733556,47.176400944773,45.3058980301206,46.9612103439723,552101.25143906,0.0,1.0
2020-10-27,56.49,57.67,54.62,56.0,463090,46.7542963047408,47.7309305699133,45.2065792912895,46.3487447878471,559519.791068857,0.0,1.0
2020-10-28,55.97,58.51,54.84,57.35,905330,46.3239151031394,48.426161741731,45.3886636458132,47.466080599697,1093847.96140786,0.0,1.0
2020-10-29,53.91,56.4,52.83,55.76,643335,44.6189434198721,46.6798072506175,43.7250747703922,46.1501073101849,777297.425526967,0.0,1.0
2020-10-30,51.45,54.99,50.74,53.57,479472,42.5829092738346,45.512812069352,41.9952734024172,44.3375403265173,579313.034752136,0.0,1.0
2020-11-02,49.94,52.57,49.37,52.38,577582,41.3331484768765,43.5098841695915,40.8613844674288,43.3526294997756,697852.598771584,0.0,1.0
2020-11-03,51.45,52.8013,50.74,50.9,305989,42.5829092738346,43.7013210386884,41.9952734024172,42.1276983875253,369705.459736484,0.0,1.0
2020-11-04,52.93,54.41,50.346,51.46,340052,43.8078403860848,45.032771498335,41.6691768765884,42.5911858354038,410861.439444918,0.0,1.0
2020-11-05,57.42,57.47,52.87,53.23,476013,47.5240165306818,47.5653993385281,43.7581810166692,44.0561372331626,575133.762996523,0.0,1.0
2020-11-06,55.12,57.1,55.11,56.88,283800,45.6204073697524,47.2591665604656,45.6121308081831,47.0770822059419,342896.017416359,0.0,1.0
2020-11-09,64.56,69.63,64.2,65.59,1112855,53.4334814911323,57.6296982067463,53.135525274639,54.285967332766,1344586.14327654,0.0,1.0
2020-11-10,61.29,64.98,59.89,64.53,656264,50.7270458579848,53.7810970770412,49.5683272382887,53.4086518064246,792918.646841894,0.0,1.0
2020-11-11,58.92,61.35,58.13,61.35,371514,48.7655007660706,50.7767052274004,48.1116524020992,50.7767052274004,448874.809775973,0.0,1.0
2020-11-12,57.63,58.76,55.95,57.36,438474,47.6978243236363,48.6330757809625,46.3073619800008,47.4743571612663,529777.971601904,0.0,1.0
2020-11-13,59.75,60.17,58.11,58.63,251324,49.452455376319,49.8000709622279,48.0950992789607,48.5254804805621,303657.500638298,0.0,1.0
2020-11-16,64.8,66.43,62.47,63.59,591045,53.6321189687945,54.9811985045837,51.7036801231573,52.6306550189143,714119.015552685,0.0,1.0
2020-11-17,62.86,64.12,61.57,62.82,447948,52.0264660243584,53.069312782085,50.9587895819241,51.9933597780814,541224.754086058,0.0,1.0
2020-11-18,60.96,63.79,60.94,63.0,283409,50.4539193261993,52.7961862502994,50.4373662030608,52.142337886328,342423.599013224,0.0,1.0
2020-11-19,61.23,61.7899,60.08,60.85,271300,50.6773864885693,51.1407911708321,49.7255819081046,50.3628771489375,327793.12729055,0.0,1.0
2020-11-20,60.19,61.06,59.42,60.89,227621,49.8166240853664,50.5366849418919,49.1793288445335,50.3959833952145,275018.796266135,0.0,1.0
2020-11-23,62.37,63.11,60.1,61.0,406047,51.6209145074647,52.2333800635899,49.7421350312431,50.4870255724763,490598.658153137,0.0,1.0
2020-11-24,66.52,67.17,63.38,64.0,375668,55.055687558707,55.5936640607088,52.4568472259598,52.9699940432539,453893.802222582,0.0,1.0
2020-11-25,64.28,65.55,64.075,65.49,249786,53.2017377671931,54.2528610864889,53.0320682550233,54.2032017170734,301799.241037218,0.0,1.0
2020-11-27,63.92,65.37,63.01,64.39,198361,52.9037815506998,54.1038829782423,52.1506144478973,53.2927799444549,239665.951059642,0.0,1.0
2020-11-30,62.97,63.9,62.06,63.6,295292,52.1175082016202,52.8872284275613,51.3643410988177,52.6389315804835,356781.010482423,0.0,1.0
2020-12-01,64.34,65.2439,62.9,64.62,393013,53.2513971366087,53.9995155368539,52.0595722706354,53.4831408605479,474850.572561153,0.0,1.0
2020-12-02,65.92,66.08,62.58,63.69,294284,54.5590938645515,54.6915188496596,51.7947223004192,52.7134206346069,355563.113422677,0.0,1.0
2020-12-03,69.76,70.81,65.92,66.19,400267,57.7372935071467,58.6063324719188,54.5590938645515,54.7825610269215,483615.081758963,0.0,1.0
2020-12-04,70.85,71.89,69.52,70.51,370517,58.6394387181959,59.5002011213988,57.5386560294845,58.3580356248411,447670.203259538,0.0,1.0
2020-12-07,67.03,71.05,66.725,70.62,466291,55.4777921987392,58.8049699495811,55.2253570708768,58.4490778021029,563387.339172274,0.0,1.0
2020-12-08,68.34,69.75,66.31,66.42,352359,56.562021764312,57.7290169455775,54.8818797657526,54.9729219430144,425731.140947184,0.0,1.0
2020-12-09,68.42,69.51,67.195,68.58,209600,56.6282342568661,57.5303794679153,55.6143554646319,56.7606592419742,253245.261629559,0.0,1.0
2020-12-10,68.65,68.85,67.31,67.75,328183,56.818595172959,56.9841264043442,55.7095359226784,56.0737046317258,396520.94321266,0.0,1.0
2020-12-11,66.73,68.5796,66.06,67.82,275923,55.2294953516614,56.7603281795114,54.6749657265211,56.1316405627106,333378.780174679,0.0,1.0
2020-12-14,64.87,67.86,64.43,67.86,258157,53.6900548997794,56.1647468089876,53.325886190732,56.1647468089876,311913.34449667,0.0,1.0
2020-12-15,66.67,66.79,64.42,65.41,210495,55.1798359822459,55.279154721077,53.3176096291627,54.1369892245193,254326.628562567,0.0,1.0
2020-12-16,65.75,67.27,65.02,65.91,251037,54.4183923178741,55.6764296764014,53.8142033233182,54.5508173029822,303310.738281009,0.0,1.0
2020-12-17,66.59,66.78,64.82,66.13,198256,55.1136234896918,55.2708781595077,53.6486720919331,54.7329016575059,239539.086782585,0.0,1.0
2020-12-18,66.67,66.9125,65.54,66.46,418457,55.1798359822459,55.3805426003004,54.2445845249197,55.0060281892914,505592.807470039,0.0,1.0
2020-12-21,65.74,65.87,62.1,64.14,403494,54.4101157563048,54.5177110567052,51.3974473450948,53.0858659052235,487514.043873842,0.0,1.0
2020-12-22,64.95,66.7712,63.065,65.63,308071,53.7562673923334,55.2635947853268,52.1961355365282,54.319073579043,372220.997115839,0.0,1.0
2020-12-23,62.86,65.745,62.77,64.88,300527,52.0264660243584,54.4142540370895,51.9519769702351,53.6983314613486,363106.100867111,0.0,1.0
2020-12-24,61.5,63.49,61.2101,63.21,200391,50.9008536509393,52.5478894032217,50.6609161310465,52.3161456792824,242118.660416073,0.0,1.0
2020-12-28,60.27,62.8,60.24,62.8,300549,49.8828365779205,51.9768066549429,49.8580068932127,51.9768066549429,363132.681953732,0.0,1.0
2020-12-29,58.35,60.8,58.26,60.8,389738,48.2937367566229,50.3214943410912,48.2192477024995,50.3214943410912,470893.615348192,0.0,1.0
2020-12-30,59.08,60.23,58.25,58.38,394428,48.8979257511787,49.8497303316434,48.2109711409303,48.3185664413306,476560.219723396,0.0,1.0
2020-12-31,58.0,60.06,56.6,58.82,833027,48.0040571016988,49.7090287849661,46.8453384820026,48.682735150378,1006489.22022656,0.0,1.0
2021-01-04,57.55,59.0568,56.5,58.72,551342,47.6316118310822,48.878724128338,46.7625728663101,48.5999695346854,666148.611819486,0.0,1.0
2021-01-05,61.5,62.55,58.73,58.92,765359,50.9008536509393,51.7698926157114,48.6082460962547,48.7655007660706,924730.6307039,0.0,1.0
2021-01-06,65.94,68.62,63.35,64.02,982913,54.57564698769,56.7937654882513,52.4320175412521,52.9865471663924,1187586.16337831,0.0,1.0
2021-01-07,65.42,68.05,65.37,67.02,421366,54.1452657860886,56.3220014788035,54.1038829782423,55.4695156371699,509107.552060117,0.0,1.0
2021-01-08,65.58,65.62,64.16,65.48,275212,54.2776907711967,54.3107970174737,53.102419028362,54.1949251555041,332519.727784323,0.0,1.0
2021-01-11,64.7,65.27,63.7286,63.94,307846,53.549353353102,54.0211173625497,52.7453681622642,52.9203346738383,371949.145093574,0.0,1.0
2021-01-12,68.55,69.54,65.4,65.47,595959,56.7358295572664,57.555209152623,54.1287126629501,54.1866485939349,720056.263718943,0.0,1.0
2021-01-13,67.96,70.82,66.14,67.99,414264,56.2475124246802,58.6146090334881,54.7411782190752,56.272342109388,500526.694006238,0.0,1.0
2021-01-14,71.71,73.03,68.58,68.58,474409,59.3512230131521,60.4437291402942,56.7606592419742,56.7606592419742,573195.760135579,0.0,1.0
2021-01-15,70.48,70.76,68.67,70.6,487147,58.3332059401333,58.5649496640726,56.8351482960976,58.4325246789644,588586.209289383,0.0,1.0
2021-01-19,71.81,72.43,70.7,71.2,350146,59.4339886288447,59.9471354461387,58.515290294657,58.9291183731199,423057.325279311,0.0,1.0
2021-01-20,73.94,74.17,72.03,72.94,359197,61.1968962430967,61.3872571591897,59.6160729833684,60.3692400861709,433993.025961606,0.0,1.0
2021-01-21,73.24,73.76,72.42,73.51,326109,60.6175369332486,61.0479181348501,59.9388588845695,60.8410040956186,394015.071682986,0.0,1.0
2021-01-22,74.12,74.28,70.75,71.45,231089,61.3458743513434,61.4782993364515,58.5566731025033,59.1360324123514,279208.942102639,0.0,1.0
2021-01-25,75.97,77.77,73.7,74.55,520326,62.8770382416562,64.3668193241227,60.9982587654345,61.7017664988215,628674.112608119,0.0,1.0
2021-01-26,73.51,77.313,73.13,77.3,416336,60.8410040956186,63.9885804604076,60.5264947559868,63.9778209303676,503030.149073493,0.0,1.0
2021-01-27,74.24,77.3457,71.1,71.81,403919,61.4451930901745,64.0156448167391,58.8463527574273,59.4339886288447,488027.542138119,0.0,1.0
2021-01-28,72.6,75.34,71.9584,74.83,342498,60.0878369928161,62.3556148627929,59.5568128025325,61.9335102227607,413816.772984736,0.0,1.0
2021-01-29,68.76,73.24,68.63,73.24,359630,56.9096373502209,60.6175369332486,56.8020420498205,60.6175369332486,434516.190075564,0.0,1.0
2021-02-01,71.31,71.76,68.09,69.15,315331,59.0201605503818,59.3926058209984,56.3551077250806,57.232423251422,380992.755700908,0.0,1.0
2021-02-02,71.73,72.67,70.7,72.64,170988,59.3677761362906,60.1457729238009,58.515290294657,60.1209432390931,206593.038146541,0.0,1.0
2021-02-03,72.99,73.79,71.26,71.56,218357,60.4106228940172,61.0727478195579,58.9787777425355,59.2270745896132,263825.742336095,0.0,1.0
2021-02-04,76.28,76.7682,73.14,73.27,298177,63.1336116503032,63.5376733861144,60.5347713175561,60.6423666179564,360266.757523459,0.0,1.0
2021-02-05,76.3,78.77,75.63,77.42,217278,63.1501647734417,65.1944754810485,62.5956351483014,64.0771396691987,262522.060860436,0.0,1.0
2021-02-08,73.97,76.84,72.78,76.57,328834,61.2217259278045,63.5970990981817,60.2368151010628,63.3736319358117,397307.501730412,0.0,1.0
2021-02-09,76.5,76.9,73.65,73.95,247289,63.3156960048269,63.6467584675972,60.9568759575882,61.205172804666,298782.287705687,0.0,1.0
2021-02-10,78.02,78.96,76.63,76.92,253673,64.5737333633542,65.3517301508645,63.4232913052272,63.6633115907357,306495.63575074,0.0,1.0
2021-02-11,75.8,77.16,73.275,76.65,545204,62.7363366949788,63.8619490683979,60.646504898741,63.4398444283658,658732.488652109,0.0,1.0
2021-02-12,73.52,75.37,72.96,74.79,288404,60.8492806571879,62.3804445475007,60.3857932093094,61.9004039764837,348458.713907497,0.0,1.0
2021-02-16,74.62,75.29,72.83,73.52,311441,61.7597024298063,62.3142320549466,60.278197908909,60.8492806571879,376292.736293757,0.0,1.0
2021-02-17,72.83,74.275,72.17,73.79,414293,60.278197908909,61.4741610556669,59.731944845338,61.0727478195579,500561.732711331,0.0,1.0
2021-02-18,77.15,77.4,71.5,72.01,402860,63.8536725068287,64.0605865460602,59.1774152201977,59.5995198602299,486748.025286661,0.0,1.0
2021-02-19,81.25,81.33,76.47,76.87,462301,67.2470627502246,67.3132752427787,63.2908663201191,63.6219287828895,558566.496644116,0.0,1.0
2021-02-22,80.81,82.72,78.69,80.01,410597,66.8828940411773,68.4637173009056,65.1282629884945,66.2207691156366,496096.110158931,0.0,1.0
2021-02-23,78.79,80.64,76.0633,80.56,340034,65.2110286041871,66.7421924944999,62.9542585610974,66.6759800019458,410839.691283136,0.0,1.0
2021-02-24,82.13,82.38,79.785,79.95,240179,67.9754001683194,68.1823142075508,66.0345464803283,66.171109746221,290191.763802127,0.0,1.0
2021-02-25,77.52,82.41,75.9,82.21,291491,64.1599052848912,68.2071438922586,62.8191023106714,68.0416126608734,352188.523652967,0.0,1.0
2021-02-26,79.11,80.12,75.75,77.9,349730,65.4758785744033,66.3118112928984,62.6949538871325,64.4744146245231,422554.701095924,0.0,1.0
2021-03-01,81.44,82.66,79.41,80.42,377192,67.4043174200405,68.4140579314901,65.7241754214811,66.5601081399762,455735.146586721,0.0,1.0
2021-03-02,78.77,80.955,74.53,77.64,768620,65.1944754810485,67.0029041839315,61.685213375683,64.2592240237223,928670.672679922,0.0,1.0
2021-03-03,81.06,87.15,78.9,81.0,680919,67.0898080804087,72.1302340760871,65.3020707814489,67.0401487109932,822707.587326038,0.0,1.0
2021-03-04,82.44,83.7,79.09,80.77,466929,68.2319735769664,69.2748203346929,65.4593254512648,66.8497877949002,564158.190684295,0.0,1.0
2021-03-05,84.25,84.8,77.48,83.51,437631,69.7300312210022,70.1852421073114,64.1267990386142,69.117565664877,528759.43269182,0.0,1.0
2021-03-08,87.38,88.37,84.465,85.44,366478,72.32059499218,73.1399745875366,69.9079772947412,70.7149420477439,442790.157402087,0.0,1.0
2021-03-09,83.28,88.0,82.57,87.88,343459,68.9272047487841,72.8337418094741,68.3395688773667,72.734423070643,414977.883177608,0.0,1.0
2021-03-10,83.7,85.2026,80.85,83.33,369095,69.2748203346929,70.5184564760897,66.9160002874543,68.9685875566304,445952.098478827,0.0,1.0
2021-03-11,82.49,85.89,82.02,84.43,242922,68.2733563848127,71.0873873183605,67.8843579910575,69.8790093292488,293505.942011334,0.0,1.0
2021-03-12,84.84,85.52,82.44,82.49,369270,70.2183483535884,70.781154540298,68.2319735769664,68.2733563848127,446163.538940588,0.0,1.0
2021-03-15,88.55,89.0,84.95,85.63,509702,73.2889526957833,73.6613979663999,70.3093905308503,70.8721967175598,615837.864232392,0.0,1.0
2021-03-16,86.32,88.56,85.01,88.56,400209,71.4432794658386,73.2972292573525,70.3590499002658,73.2972292573525,483545.00434878,0.0,1.0
2021-03-17,88.68,90.37,83.965,85.0,724463,73.3965479961836,74.7952869013883,69.4941492162783,70.3507733386965,875318.807137095,0.0,1.0
2021-03-18,86.53,91.35,86.2593,88.0,367032,71.6170872587931,75.6063899351756,71.3930407371133,72.8337418094741,443459.517492463,0.0,1.0
2021-03-19,89.62,89.99,84.89,87.61,547337,74.1745447836939,74.4807775617565,70.2597311614347,72.510955908273,661309.645823177,0.0,1.0
2021-03-22,89.31,92.06,88.24,90.48,688353,73.9179713750469,76.194025806593,73.0323792871363,74.8863290786501,831689.578141659,0.0,1.0
2021-03-23,84.38,90.15,84.02,88.47,717822,69.8376265214025,74.6132025468646,69.5396703049092,73.2227402032292,867294.943671055,0.0,1.0
2021-03-24,82.22,88.825,82.15,85.61,505317,68.0498892224427,73.5165581389379,67.9919532914579,70.8556435944213,610539.770376259,0.0,1.0
2021-03-25,88.58,88.8,81.03,82.25,316367,73.313782380491,73.4958667350147,67.0649783957009,68.0747189071505,382244.483234536,0.0,1.0
2021-03-26,92.69,92.98,89.11,89.66,344835,76.7154491854563,76.9554694709648,73.7524401436617,74.207651029971,416640.409322657,0.0,1.0
2021-03-29,88.0,93.36,86.75,92.9,346179,72.8337418094741,77.2699788105966,71.7991716133168,76.8892569784107,418264.272068984,0.0,1.0
2021-03-30,90.54,91.19,87.67,88.33,291515,74.9359884480657,75.4739649500675,72.5606152776885,73.1068683412596,352217.521202008,0.0,1.0
2021-03-31,90.03,92.38,89.37,90.58,294168,74.5138838080335,76.4588757768093,73.9676307444625,74.9690946943427,355422.95860231,0.0,1.0
2021-04-01,91.35,92.54,89.81,91.0,276193,75.6063899351756,76.5913007619174,74.3317994535098,75.3167102802516,333705.002601397,0.0,1.0
2021-04-05,87.87,93.065,87.84,92.99,615183,72.7261465090737,77.0258202443034,72.7013168243659,76.963746032534,743283.300501226,0.0,1.0
2021-04-06,89.04,92.18,88.63,88.91,381037,73.6945042126769,76.2933445454241,73.3551651883373,73.5869089122766,460380.795589419,0.0,1.0
2021-04-07,90.35,91.21,88.52,89.03,340246,74.7787337782498,75.490518073206,73.2641230110755,73.6862276511077,411095.83629967,0.0,1.0
2021-04-08,92.5,93.12,89.8,90.55,286063,76.5581945156404,77.0713413329344,74.3235228919406,74.944265009635,345630.244644735,0.0,1.0
2021-04-09,93.97,93.98,91.67,93.0,226262,77.7748490663213,77.7831256278906,75.8712399053919,76.9720225941033,273376.810051657,0.0,1.0
2021-04-12,95.14,95.315,93.2,94.0,209135,78.7432067699246,78.8880465973866,77.1375538254884,77.7996787510291,252683.434116879,0.0,1.0
2021-04-13,92.43,94.32,91.17,94.14,329890,76.5002585846556,78.0645287212454,75.457411826929,77.9155506129987,398583.39388824,0.0,1.0
2021-04-14,91.66,94.48,91.37,92.0,328503,75.8629633438226,78.1969537063535,75.6229430583141,76.1443664371774,396907.577199881,0.0,1.0
2021-04-15,92.53,93.6,90.99,92.58,326664,76.5830242003481,77.4686162882588,75.3084337186823,76.6244070081944,394685.640004572,0.0,1.0
2021-04-16,92.34,94.5,91.93,93.0,217245,76.4257695305322,78.213506829492,76.0864305061926,76.9720225941033,262482.189230504,0.0,1.0
2021-04-19,92.82,93.64,91.67,92.96,186393,76.8230444858566,77.5017225345358,75.8712399053919,76.9389163478262,225205.839937588,0.0,1.0
2021-04-20,89.01,92.95,88.3,92.02,339347,73.6696745279692,76.930639786257,73.0820386565518,76.1609195603159,410009.636441822,0.0,1.0
2021-04-21,90.21,90.67,87.68,88.72,223577,74.6628619162802,75.0435837484661,72.5688918392578,73.4296542424607,270132.709252633,0.0,1.0
2021-04-22,91.08,92.69,90.25,90.5,198446,75.3829227728057,76.7154491854563,74.6959681625572,74.9028822017887,239768.650712497,0.0,1.0
2021-04-23,91.13,91.75,89.62,90.94,188701,75.4243055806519,75.937452397946,74.1745447836939,75.267050910836,227994.437570417,0.0,1.0
2021-04-26,90.91,93.69,89.65,92.5,249525,75.2422212261283,77.5431053423821,74.1993744684017,76.5581945156404,301483.892691391,0.0,1.0
2021-04-27,90.88,92.58,90.5,91.46,155599,75.2173915414205,76.6244070081944,74.9028822017887,75.6974321124375,187999.568054856,0.0,1.0
2021-04-28,92.71,94.38,90.04,91.43,459117,76.7320023085948,78.1141880906609,74.5221603696028,75.6726024277297,554719.48847127,0.0,1.0
2021-04-29,97.66,97.98,93.98,93.99,358062,80.8289002853777,81.093750255594,77.7831256278906,77.7914021894599,432621.683538183,0.0,1.0
2021-04-30,96.65,98.75,95.93,96.75,218517,79.9929675668826,81.7310454964269,79.397055133896,80.0757331825752,264019.059329706,0.0,1.0
2021-05-03,96.48,98.23,95.24,97.33,302166,79.8522660202052,81.3006642948254,78.8259723856171,80.5557737535922,365086.391820407,0.0,1.0
2021-05-04,96.97,97.54,95.04,96.61,303186,80.2578175370989,80.7295815465466,78.660441154232,79.9598613206056,366318.787654673,0.0,1.0
2021-05-05,94.11,99.0,93.25,98.55,407700,77.890720928291,81.9379595356583,77.1789366333347,81.5655142650417,492595.864343374,0.0,1.0
2021-05-06,97.98,98.05,95.74,95.95,363651,81.093750255594,81.1516861865788,79.2398004640801,79.4136082570345,439374.487771234,0.0,1.0
2021-05-07,98.96,99.6,97.51,98.23,255005,81.9048532893813,82.4345532298138,80.7047518618388,81.3006642948254,308104.999722546,0.0,1.0
2021-05-10,97.67,100.7,96.97,98.96,241352,80.837176846947,83.3449750024322,80.2578175370989,81.9048532893813,291609.019011533,0.0,1.0
2021-05-11,94.74,96.48,93.66,95.68,307894,78.4121443071542,79.8522660202052,77.5182756576743,79.1901410946645,372007.140191658,0.0,1.0
2021-05-12,90.06,95.94,89.22,94.85,338583,74.5387134927413,79.4053316954653,73.8434823209236,78.5031864844161,409086.547797333,0.0,1.0
2021-05-13,93.15,93.99,90.12,90.12,278784,77.0961710176421,77.7914021894599,74.5883728621569,74.5883728621569,336835.529666674,0.0,1.0
2021-05-14,97.17,97.39,93.475,94.36,215808,80.423348768484,80.6054331230077,77.365159268643,78.0976349675224,260745.960981641,0.0,1.0
2021-05-17,99.11,99.44,95.56,96.76,336062,82.0290017129202,82.3021282447057,79.0908223558334,80.0840097441444,406040.596916759,0.0,1.0
2021-05-18,97.09,99.9,96.95,99.28,230248,80.35713627593,82.6828500768916,80.2412644139604,82.1697032595976,278192.819654974,0.0,1.0
2021-05-19,96.28,97.16,93.1,95.0,151878,79.68673478882,80.4150722069148,77.0547882097959,78.627334907955,183503.739722205,0.0,1.0
2021-05-20,94.77,95.56,93.34,95.37,255496,78.436973991862,79.0908223558334,77.2534256874581,78.9335676860175,308698.241246688,0.0,1.0
2021-05-21,92.71,96.37,92.62,96.03,225755,76.7320023085948,79.7612238429434,76.6575132544715,79.4798207495886,272764.236828154,0.0,1.0
2021-05-24,93.77,94.5,92.2079,94.0,149763,77.6093178349362,78.213506829492,76.3164361522023,77.7996787510291,180948.330712918,0.0,1.0
2021-05-25,91.18,95.26,90.89,94.6,267179,75.4656883884983,78.8425255087557,75.2256681029897,78.2962724451846,322814.006473873,0.0,1.0
2021-05-26,93.0,93.6399,91.48,91.48,178254,76.9720225941033,77.5016397689201,75.713985235576,75.713985235576,215372.046118871,0.0,1.0
2021-05-27,95.04,95.24,92.17,94.13,244162,78.660441154232,78.8259723856171,76.2850679838548,77.9072740514295,295004.148711815,0.0,1.0
2021-05-28,94.95,95.41,92.6,95.31,133645,78.5859521001087,78.9666739322946,76.6409601313329,78.883908316602,161474.060069095,0.0,1.0
2021-06-01,93.27,95.99,91.87,95.99,227797,77.1954897564733,79.4467145033115,76.0367711367771,79.4467145033115,275231.444959106,0.0,1.0
2021-06-02,92.95,94.4999,92.22,94.09,147074,76.930639786257,78.2134240638763,76.3264507917011,77.8741678051524,177699.396989054,0.0,1.0
2021-06-03,90.13,92.17,89.77,92.17,229843,74.5966494237261,76.2850679838548,74.2986932072328,76.2850679838548,277703.486014898,0.0,1.0
2021-06-04,91.25,91.35,89.19,90.58,146782,75.523624319483,75.6063899351756,73.8186526362158,74.9690946943427,177346.593475715,0.0,1.0
2021-06-07,92.37,92.65,91.25,91.54,182721,76.45059921524,76.6823429391792,75.523624319483,75.7636446049916,220769.21493423,0.0,1.0
2021-06-08,97.14,97.85,92.96,92.96,224659,80.3985190837763,80.9861549551936,76.9389163478262,76.9389163478262,271440.015421923,0.0,1.0
2021-06-09,94.86,98.195,94.65,98.02,131108,78.5114630459853,81.271696329333,78.3376552530309,81.126856501871,158408.777489161,0.0,1.0
2021-06-10,92.16,95.15,91.92,94.65,166049,76.2767914222856,78.7514833314938,76.0781539446234,78.3376552530309,200625.584200032,0.0,1.0
2021-06-11,92.83,93.97,92.07,92.8,134669,76.8313210474259,77.7748490663213,76.2023023681622,76.8064913627181,162711.288828202,0.0,1.0
2021-06-14,91.5,93.48,91.15,92.91,153287,75.7305383587145,77.3692975494277,75.4408587037905,76.8975335399799,185206.137497186,0.0,1.0
2021-06-15,90.94,92.815,90.74,92.0,184598,75.267050910836,76.818906205072,75.1015196794509,76.1443664371774,223037.064915522,0.0,1.0
2021-06-16,91.57,91.94,89.18,91.0,187497,75.7884742896993,76.0947070677619,73.8103760746466,75.3167102802516,226539.727193499,0.0,1.0
2021-06-17,88.64,92.42,87.87,91.65,168420,73.3634417499066,76.4919820230863,72.7261465090737,75.8546867822534,203490.300399095,0.0,1.0
2021-06-18,85.83,88.19,85.65,87.16,396377,71.037727948945,72.99099647929,70.8887498406983,72.1385106376564,478915.062351811,0.0,1.0
2021-06-21,87.83,88.66,85.0,86.06,295638,72.6930402627967,73.3799948730451,70.3507733386965,71.2280888650379,357199.058481104,0.0,1.0
2021-06-22,88.24,88.62,85.75,87.47,148507,73.0323792871363,73.3468886267681,70.9715154563909,72.3950840463034,179430.792313077,0.0,1.0
2021-06-23,87.86,88.83,87.2282,87.65,198447,72.7178699475045,73.5206964197225,72.1949567875587,72.54406215455,239769.858943707,0.0,1.0
2021-06-24,90.72,91.53,88.65,88.8,171680,75.0849665563124,75.7553680434223,73.3717183114759,73.4958667350147,207429.134143906,0.0,1.0
2021-06-25,88.75,91.68,88.26,91.2,809296,73.4544839271685,75.8795164669612,73.0489324102748,75.4822415116368,977816.685380512,0.0,1.0
2021-06-28,87.52,88.865,85.6,88.77,236865,72.4364668541497,73.5496643852149,70.847367032852,73.471037050307,286187.685571972,0.0,1.0
2021-06-29,86.84,88.71,85.925,88.58,188720,71.8736606674401,73.4213776808914,71.1163552838529,73.313782380491,228017.393963408,0.0,1.0
2021-06-30,89.25,89.63,87.01,87.02,189857,73.8683120056314,74.1828213452632,72.0143622141175,72.0226387756867,229391.152849252,0.0,1.0
2021-07-01,89.53,91.3,89.07,89.81,141204,74.1000557295706,75.5650071273293,73.7193338973847,74.3317994535098,170607.079785974,0.0,1.0
2021-07-02,88.52,89.79,88.15,89.79,85822,73.2641230110755,74.3152463303713,72.9578902330129,74.3152463303713,103692.818910172,0.0,1.0
2021-07-06,87.88,88.7,86.55,88.57,114624,72.734423070643,73.4131011193222,71.6336403819316,73.3055058189218,138492.294222455,0.0,1.0
2021-07-07,85.76,88.12,85.213,87.44,163394,70.9797920179602,72.9330605483052,70.5270641001217,72.3702543615956,197417.73033731,0.0,1.0
2021-07-08,83.45,84.38,81.32,83.1,388350,69.0679062954615,69.8376265214025,67.3049986812094,68.7782266405374,469216.590428622,0.0,1.0
2021-07-09,86.15,86.51,84.32,84.79,110174,71.3025779191613,71.6005341356546,69.787967151987,70.1769655457421,133115.665337667,0.0,1.0
2021-07-12,87.69,87.78,85.32,85.78,130763,72.577168400827,72.6516574549504,70.6156233089128,70.9963451410987,157991.937721689,0.0,1.0
2021-07-13,86.22,87.303,85.47,86.78,120900,71.3605138501461,72.2568654680967,70.7397717324517,71.8240012980245,146075.153296821,0.0,1.0
2021-07-14,85.77,88.64,85.5,86.93,127838,70.9880685795294,73.3634417499066,70.7646014171595,71.9481497215634,154457.86143225,0.0,1.0
2021-07-15,83.48,85.3,81.975,84.75,191826,69.0927359801693,70.5990701857743,67.8471134639959,70.1438592994651,231770.160101869,0.0,1.0
2021-07-16,82.0,84.95,81.95,84.59,153583,67.867804867919,70.3093905308503,67.8264220600727,70.0114343143569,185563.773935365,0.0,1.0
2021-07-19,75.47,79.75,75.205,79.17,345925,62.4632101631933,66.0055785148359,62.2438812816079,65.5255379438189,417957.381341627,0.0,1.0
2021-07-20,78.44,79.63,74.662,75.45,279474,64.921348949263,65.9062597760048,61.7944639883972,62.4466570400548,337669.209201619,0.0,1.0
2021-07-21,80.58,81.81,79.3,79.45,240022,66.6925331250843,67.7105501981031,65.6331332442192,65.7572816677581,290002.071502147,0.0,1.0
2021-07-22,79.49,80.58,78.2501,80.0,203594,65.7903879140352,66.6925331250843,64.7641770450628,66.2124925540673,245988.62498191,0.0,1.0
2021-07-23,78.24,80.57,78.0,80.51,169196,64.7558177178778,66.684256563515,64.5571802402156,66.6345971940995,204427.887818105,0.0,1.0
2021-07-26,81.88,82.09,78.27,78.27,155977,67.7684861290879,67.9422939220423,64.7806474025856,64.7806474025856,188456.27945226,0.0,1.0
2021-07-27,81.15,81.81,79.68,81.14,145991,67.164297134532,67.7105501981031,65.9476425838511,67.1560205729628,176390.882588554,0.0,1.0
2021-07-28,78.12,81.44,77.2,81.1,155899,64.6564989790468,67.4043174200405,63.895055314675,67.1229143266858,188362.037417875,0.0,1.0
2021-07-29,79.05,80.66,78.3,79.29,115650,65.4262192049878,66.7587456176384,64.8054770872934,65.62485668265,139731.939443981,0.0,1.0
2021-07-30,77.47,79.22,76.65,78.335,216348,64.1185224770449,65.5669207516652,63.4398444283658,64.8344450527858,261398.405835076,0.0,1.0
2021-08-02,78.35,80.985,77.46,77.93,232079,64.8468598951397,67.0277338686393,64.1102459154757,64.4992443092308,280405.091000603,0.0,1.0
2021-08-03,78.1,79.11,75.6408,79.08,325687,64.6399458559082,65.4758785744033,62.6045738347962,65.4510488896956,393505.198112339,0.0,1.0
2021-08-04,76.54,78.9099,76.15,76.51,186052,63.3488022511039,65.3102645774025,63.0260163499028,63.3239725663962,224793.833094956,0.0,1.0
2021-08-05,78.04,79.2499,76.15,77.6,235379,64.5902864864927,65.5916676707573,63.0260163499028,64.2261177774453,284392.253993816,0.0,1.0
2021-08-06,77.99,78.6899,76.98,78.24,146700,64.5489036786464,65.1281802228788,63.7129709601513,64.7558177178778,177247.51851649,0.0,1.0
2021-08-09,73.88,78.07,73.1487,77.66,318669,61.1472368736812,64.6151161712005,60.5419719261213,64.2757771468609,385025.831480104,0.0,1.0
2021-08-10,74.92,76.3,74.0,75.31,346543,62.0079992768841,63.1501647734417,61.2465556125123,62.3307851780851,418704.068229447,0.0,1.0
2021-08-11,77.76,78.23,73.8761,74.72,236032,64.3585427625535,64.7475411563086,61.1440090146692,61.8424680454989,285181.228973989,0.0,1.0
2021-08-12,76.76,77.96,75.29,77.19,219954,63.5308866056276,64.5240739939386,62.3142320549466,63.8867787531057,265755.287578569,0.0,1.0
2021-08-13,77.36,77.88,76.0,76.6,176128,64.0274802997831,64.4578615013845,62.901867926364,63.3984616205195,212803.346566274,0.0,1.0
2021-08-16,76.14,77.98,75.8719,76.61,121484,63.0177397883336,64.5406271170771,62.7958451726618,63.4067381820887,146780.760323499,0.0,1.0
2021-08-17,73.35,75.35,72.64,74.75,220979,60.7085791105105,62.3638914243622,60.1209432390931,61.8672977302067,266993.724568885,0.0,1.0
2021-08-18,73.28,74.81,72.4,73.31,251425,60.6506431795257,61.9169570996222,59.9223057614309,60.6754728642335,303779.531990514,0.0,1.0
2021-08-19,71.42,73.07,70.04,72.33,277985,59.1112027276436,60.4768353865712,57.969037231086,59.8643698304461,335870.152929833,0.0,1.0
2021-08-20,72.4,73.42,71.3779,71.54,191337,59.9223057614309,60.7665150414953,59.076358403437,59.2105214664747,231179.335040148,0.0,1.0
2021-08-23,75.12,75.415,72.765,73.64,245045,62.1735305082692,62.4176890745624,60.2244002587089,60.948599396019,296071.016870302,0.0,1.0
2021-08-24,77.13,77.94,74.92,75.88,173768,63.8371193836902,64.5075208708001,62.0079992768841,62.8025491875329,209951.920910521,0.0,1.0
2021-08-25,78.52,78.94,76.05,76.37,211126,64.9875614418171,65.3351770277259,62.9432507342103,63.2081007044265,255089.022456117,0.0,1.0
2021-08-26,79.41,79.54,77.21,78.51,217445,65.7241754214811,65.8317707218815,63.9033318762442,64.9792848802478,262723.835472516,0.0,1.0
2021-08-27,83.34,85.0,79.045,79.74,432393,68.9768641181996,70.3507733386965,65.4220809242032,65.9973019532666,522430.717613502,0.0,1.0
2021-08-30,80.72,83.4,78.8,83.14,228049,66.8084049870539,69.0265234876152,65.2193051657563,68.8113328868145,275535.919224042,0.0,1.0
2021-08-31,82.72,82.95,79.51,80.63,361607,68.4637173009056,68.6540782169986,65.8069410371737,66.7339159329306,436904.863177862,0.0,1.0
2021-09-01,83.46,84.0,82.03,83.09,210625,69.0761828570307,69.5231171817707,67.8926345526268,68.7699500789682,254483.698619875,0.0,1.0
2021-09-02,83.74,84.68,82.44,84.14,221416,69.30792658097,70.0859233684803,68.2319735769664,69.6389890437403,267521.721607683,0.0,1.0
2021-09-03,81.45,83.25,80.06,83.25,197008,67.4125939816098,68.9023750640763,66.2621519234829,68.9023750640763,238031.214232424,0.0,1.0
2021-09-07,79.88,81.84,79.8253,81.14,156456,66.1131738152362,67.7353798828109,66.0679010234524,67.1560205729628,189035.022201881,0.0,1.0
2021-09-08,79.52,81.08,79.0,79.66,190878,65.8152175987429,67.1063612035472,65.3848363971415,65.9310894607125,230624.756914728,0.0,1.0
2021-09-09,79.46,80.74,78.68,79.0,149646,65.7655582293274,66.8249581101925,65.1199864269252,65.3848363971415,180806.96766134,0.0,1.0
2021-09-10,78.79,80.94,78.77,80.61,110723,65.2110286041871,66.9904893415776,65.1944754810485,66.7173628097921,133778.984271993,0.0,1.0
2021-09-13,80.11,80.52,78.01,79.54,165099,66.3035347313292,66.6428737556688,64.5654568017849,65.8317707218815,199477.76455047,0.0,1.0
2021-09-14,78.43,80.52,77.68,80.52,182252,64.9130723876938,66.6428737556688,64.2923302699994,66.6428737556688,220202.55449671,0.0,1.0
2021-09-15,79.28,79.44,77.0,78.48,188549,65.6165801210807,65.7490051061889,63.7295240832898,64.95445519554,227810.786426487,0.0,1.0
2021-09-16,81.01,81.8813,79.495,79.64,117278,67.0484252725624,67.7695620820919,65.7945261948198,65.914536337574,141698.939853967,0.0,1.0
2021-09-17,81.17,81.87,79.4,81.33,344771,67.1808502576706,67.7602095675187,65.7158988599118,67.3132752427787,416563.082525213,0.0,1.0
2021-09-20,82.06,82.12,78.29,79.51,275891,67.9174642373346,67.9671236067501,64.7972005257242,65.8069410371737,333340.116775957,0.0,1.0
2021-09-21,79.18,81.938,78.77,81.86,164632,65.5338145053882,67.8164901861896,65.1944754810485,67.7519330059494,198913.52057537,0.0,1.0
2021-09-22,82.9,83.52,79.3301,80.17,172552,68.6126954091523,69.1258422264463,65.6580456945427,66.3531941007447,208482.711759082,0.0,1.0
2021-09-23,85.45,86.49,83.655,83.81,194577,70.7232186093132,71.583981012516,69.2375758076313,69.3658625119548,235094.004160757,0.0,1.0
2021-09-24,86.12,87.62,84.97,84.97,172415,71.2777482344535,72.5192324698423,70.3259436539888,70.3259436539888,208317.184083303,0.0,1.0
2021-09-27,86.42,89.02,86.3,87.1,187586,71.5260450815312,73.6779510895384,71.4267263427001,72.0888512682408,226647.259771195,0.0,1.0
2021-09-28,84.57,86.74,84.22,86.02,163740,69.9948811912184,71.7908950517475,69.7052015362944,71.1949826187609,197835.778335992,0.0,1.0
2021-09-29,84.11,86.22,83.73,85.31,168468,69.6141593590325,71.3605138501461,69.2996500194007,70.6073467473436,203548.295497178,0.0,1.0
2021-09-30,81.21,84.64,81.04,84.64,171703,67.2139565039476,70.0528171222032,67.0732549572702,70.0528171222032,207456.923461737,0.0,1.0
2021-10-01,86.86,86.985,81.84,81.93,248335,71.8902137905786,71.9936708101943,67.7353798828109,67.8098689369342,300046.097551415,0.0,1.0
2021-10-04,84.89,87.84,84.74,86.34,128570,70.2597311614347,72.7013168243659,70.1355827378958,71.4598325889772,155342.286678017,0.0,1.0
2021-10-05,85.5,86.95,84.17,85.02,244990,70.7646014171595,71.9647028447019,69.6638187284481,70.367326461835,296004.564153748,0.0,1.0
2021-10-06,85.92,85.99,83.21,84.43,153928,71.1122170030683,71.1701529340531,68.8692688177993,69.8790093292488,185980.613702838,0.0,1.0
2021-10-07,85.03,87.69,84.82,86.43,125733,70.3756030234043,72.577168400827,70.2017952304499,71.5343216431005,151914.534735064,0.0,1.0
2021-10-08,83.41,85.7542,83.255,85.52,106865,69.0348000491845,70.97499161225,68.9065133448609,70.781154540298,129117.628263563,0.0,1.0
2021-10-11,82.8,84.9,82.57,83.6,118260,68.5299297934597,70.268007723004,68.3395688773667,69.1920547190004,142885.42290225,0.0,1.0
2021-10-12,82.68,84.09,82.3,83.23,103446,68.4306110546286,69.597606235894,68.1161017149968,68.8858219409378,124986.685756352,0.0,1.0
2021-10-13,80.44,82.55,79.76,82.32,144156,66.5766612631147,68.3230157542282,66.0138550764051,68.1326548381353,174173.778318085,0.0,1.0
2021-10-14,81.46,81.78,80.2,81.24,118379,67.420870543179,67.6857205133953,66.3780237854525,67.2387861886554,143029.202416248,0.0,1.0
2021-10-15,80.1,83.49,80.04,82.79,133396,66.2952581697599,69.1010125417385,66.2455988003444,68.5216532318904,161173.210497789,0.0,1.0
2021-10-18,80.7,80.85,78.0,79.13,160975,66.7918518639154,66.9160002874543,64.5571802402156,65.4924316975418,194495.019040163,0.0,1.0
2021-10-19,83.74,85.16,80.44,81.17,304030,69.30792658097,70.4831983238047,66.5766612631147,67.1808502576706,367338.534795967,0.0,1.0
2021-10-20,81.85,84.37,80.45,81.23,317735,67.7436564443801,69.8293499598333,66.584937824684,67.2305096270861,383897.343529904,0.0,1.0
2021-10-21,81.22,82.88,80.89,81.43,172367,67.2222330655169,68.5961422860138,66.9491065337313,67.3960408584713,208259.18898522,0.0,1.0
2021-10-22,82.12,82.45,80.4,81.03,159210,67.9671236067501,68.2402501385356,66.5435550168377,67.0649783957009,192362.490954399,0.0,1.0
2021-10-25,83.81,84.56,81.37,82.29,291748,69.3658625119548,69.9866046296492,67.3463814890557,68.1078251534275,352499.039073953,0.0,1.0
2021-10-26,83.87,86.47,83.21,84.42,181604,69.4155218813703,71.5674278893775,68.8692688177993,69.8707327676796,219419.620672588,0.0,1.0
2021-10-27,83.71,84.92,83.4253,83.92,164023,69.2830968962622,70.2845608461425,69.0474631883854,69.4569046892166,198177.707768441,0.0,1.0
2021-10-28,83.9,84.92,83.14,84.92,160445,69.4403515660781,70.2845608461425,68.8113328868145,70.2845608461425,193854.656498829,0.0,1.0
2021-10-29,84.51,86.83,83.33,83.99,167425,69.9452218218029,71.8653841058708,68.9685875566304,69.5148406202014,202288.110345081,0.0,1.0
2021-11-01,85.96,86.94,84.52,85.08,328295,71.1453232493453,71.9564262831327,69.9534983833721,70.4169858312506,396656.265108187,0.0,1.0
2021-11-02,80.19,86.22,79.51,86.22,521661,66.3697472238832,71.3605138501461,65.8069410371737,71.3605138501461,630287.101273556,0.0,1.0
2021-11-03,83.16,85.05,79.35,79.35,515670,68.827886009953,70.3921561465428,65.6745160520655,65.6745160520655,623048.588094058,0.0,1.0
2021-11-04,89.4,92.0,85.635,87.0,546774,73.9924604291703,76.1443664371774,70.8763349983445,72.0060856525482,660629.41165191,0.0,1.0
2021-11-05,93.43,95.0,91.69,91.93,422937,77.3279147415814,78.627334907955,75.8877930285304,76.0864305061926,511005.683291129,0.0,1.0
2021-11-08,87.23,93.46,87.18,93.46,295494,72.1964465686412,77.3527444262891,72.1550637607949,77.3527444262891,357025.073186855,0.0,1.0
2021-11-09,87.19,88.31,85.81,87.27,223949,72.1633403223641,73.0903152181211,71.0211748258065,72.2295528149182,270582.171262777,0.0,1.0
2021-11-10,85.52,86.775,84.42,85.93,276560,70.781154540298,71.8198630172399,69.8707327676796,71.1204935646376,334148.42345549,0.0,1.0
2021-11-11,84.69,86.62,84.04,85.87,160947,70.0941999300495,71.6915763129164,69.5562234280477,71.070834195222,194461.188566282,0.0,1.0
2021-11-12,86.23,86.34,83.5801,84.29,216019,71.3687904117153,71.4598325889772,69.1755843614775,69.7631374672792,261000.897766964,0.0,1.0
2021-11-15,85.02,86.83,84.56,86.83,191787,70.367326461835,71.8653841058708,69.9866046296492,71.8653841058708,231723.039084677,0.0,1.0
2021-11-16,83.55,85.575,83.4,84.73,209281,69.1506719111541,70.8266756289289,69.0265234876152,70.1273061763266,252859.835873548,0.0,1.0
2021-11-17,85.73,86.32,83.03,83.03,194523,70.9549623332524,71.4432794658386,68.7202907095526,68.7202907095526,235028.759675414,0.0,1.0
2021-11-18,83.94,86.34,82.09,86.34,191313,69.4734578123552,71.4598325889772,67.9422939220423,71.4598325889772,231150.337491106,0.0,1.0
2021-11-19,79.69,82.47,79.175,81.55,433607,65.9559191454203,68.2568032616742,65.5296762246035,67.4953595973024,523897.51030252,0.0,1.0
2021-11-22,80.06,81.07,78.5,80.4,237790,66.2621519234829,67.098084641978,64.9710083186786,66.5435550168377,287305.299441282,0.0,1.0
2021-11-23,77.88,80.66,76.49,79.37,308708,64.4578615013845,66.7587456176384,63.3074194432576,65.691069175204,372990.64039665,0.0,1.0
2021-11-24,78.85,79.08,76.41,76.98,144033,65.2606879736026,65.4510488896956,63.2412069507036,63.7129709601513,174025.165879247,0.0,1.0
2021-11-26,75.73,76.52,73.445,75.29,203232,62.678400763994,63.3322491279654,60.7872064454184,62.3142320549466,245551.245283867,0.0,1.0
2021-11-29,72.58,77.32,72.505,77.3,330593,60.0712838696776,63.9943740535061,60.0092096579081,63.9778209303676,399432.780428916,0.0,1.0
2021-11-30,71.82,73.67,70.74,72.09,251003,59.4422651904139,60.9734290807268,58.548396540934,59.6657323527839,303269.658419867,0.0,1.0
2021-12-01,70.17,75.88,69.91,73.91,344773,58.0766325314863,62.8025491875329,57.8614419306856,61.172066558389,416565.498987633,0.0,1.0
2021-12-02,75.22,76.32,70.36,71.81,398736,62.2562961239618,63.1667178965802,58.2338872013022,59.4339886288447,481765.279776354,0.0,1.0
2021-12-03,74.86,76.42,73.7,75.82,225599,61.9583399074685,63.2494835122728,60.9982587654345,62.7528898181173,272575.752759384,0.0,1.0
2021-12-06,78.69,79.8,75.85,76.31,257654,65.1282629884945,66.0469613226822,62.7777195028251,63.158441335011,311305.604198007,0.0,1.0
2021-12-07,79.14,81.38,78.645,80.14,154822,65.5007082591111,67.354658050625,65.0910184614328,66.3283644160369,187060.772404635,0.0,1.0
2021-12-08,81.22,82.02,79.66,80.01,257302,67.2222330655169,67.8843579910575,65.9310894607125,66.2207691156366,310880.306812064,0.0,1.0
2021-12-09,80.3,81.77,80.13,80.13,91298,66.4607894011451,67.6774439518261,66.3200878544677,66.3200878544677,110309.093016486,0.0,1.0
2021-12-10,79.9,81.67,78.7,81.49,112283,66.1297269383748,67.5946783361335,65.1365395500637,67.4457002278868,135663.824959693,0.0,1.0
2021-12-13,76.33,78.82,75.71,78.82,148307,63.1749944581495,65.2358582888948,62.6618476408555,65.2358582888948,179189.146071064,0.0,1.0
2021-12-14,75.26,77.58,75.2,75.71,252637,62.2894023702388,64.2095646543068,62.2397430008233,62.6618476408555,305243.908217113,0.0,1.0
2021-12-15,74.88,76.7462,72.3,75.03,262462,61.974893030607,63.519464950662,59.8395401457383,62.0990414541459,317114.779855999,0.0,1.0
2021-12-16,72.34,75.53,71.23,75.53,236484,59.8726463920154,62.5128695326088,58.9539480578277,62.5128695326088,285727.349480938,0.0,1.0
2021-12-17,74.77,74.8,70.14,71.45,581460,62.2149133161155,62.2398758331609,58.362364852111,59.4523947630929,698799.723132275,0.4,1.0
2021-12-20,74.93,75.16,72.07,73.28,181922,62.3480467403576,62.5394260377055,59.9682867820308,60.9751083028614,218634.202235183,0.0,1.0
2021-12-21,79.13,79.665,75.955,76.04,290834,65.8427991267115,66.2879640140209,63.2009327394082,63.2716598710368,349524.848962013,0.0,1.0
2021-12-22,80.52,81.47,78.46,79.38,292029,66.9993957498144,67.7898754562516,65.2853029126979,66.0508201020897,350961.002212697,0.0,1.0
2021-12-23,82.1,82.12,80.23,81.11,155026,68.3140883142047,68.3307299922349,66.7580914183757,67.490325251707,186310.538778771,0.0,1.0
2021-12-27,80.58,82.01,79.8283,80.94,129073,67.0493207839051,68.2392007630685,66.4238433151379,67.3488709884498,155120.174498422,0.0,1.0
2021-12-28,79.26,81.2,79.15,79.9,141803,65.9509700339082,67.5652128028431,65.8594408047418,66.4835037308764,170419.112474334,0.0,1.0
2021-12-29,78.1,79.99,77.81,79.28,444193,64.9857527081533,66.5583912820126,64.7444483767146,65.9676117119385,533831.984001126,0.0,1.0
2021-12-30,76.92,79.32,76.81,78.75,573236,64.0038937043681,66.000895067999,63.9123644752017,65.5266072441366,688916.104443045,0.0,1.0
2021-12-31,75.81,77.775,75.21,76.76,506484,63.0802805736889,64.7153254401616,62.5810302327812,63.8707602801261,608693.425121121,0.0,1.0
2022-01-03,77.11,79.31,76.131,76.4,329132,64.1619896456556,65.9925742289838,63.3473795060745,63.5712100755815,395551.457493158,0.0,1.0
2022-01-04,78.95,79.115,76.92,77.81,349385,65.6930240244392,65.8303178681888,64.0038937043681,64.7444483767146,419891.551038025,0.0,1.0
2022-01-05,79.44,81.6,78.68,78.86,320400,66.1007451361805,67.8980463634482,65.4683613710308,65.6181364733031,385057.323447152,0.0,1.0
2022-01-06,78.26,81.265,78.08,79.96,174535,65.1188861323954,67.6192982564415,64.969111030123,66.5334287649672,209756.491722374,0.0,1.0
2022-01-07,76.79,79.41,76.71,78.11,158125,63.8957227971715,66.0757826191351,63.8291560850504,64.9940735471684,190034.922815483,0.0,1.0
2022-01-10,77.49,77.59,74.52,76.53,170544,64.4781815282305,64.5613899183817,62.0068923407373,63.6793809827781,204960.100405652,0.0,1.0
2022-01-11,74.88,78.31,74.78,78.09,182909,62.3064425452819,65.160490327471,62.2232341551306,64.9774318691382,219820.380694117,0.0,1.0
2022-01-12,73.43,75.45,72.355,75.45,305164,61.0999208880883,62.7807303691443,60.205430693962,62.7807303691443,366746.669951394,0.0,1.0
2022-01-13,74.17,75.33,73.57,73.85,297576,61.7156629752078,62.6808803009627,61.2164126343001,61.4493961267237,357627.397260018,0.0,1.0
2022-01-14,72.26,74.22,71.055,73.41,304412,60.1263827233183,61.7572671702834,59.1237216219953,61.083279210058,365842.914935063,0.0,1.0
2022-01-18,69.49,72.33,69.11,71.63,417401,57.8215103161277,60.1846285964242,57.5053184335528,59.6021698653652,501633.307940588,0.0,1.0
2022-01-19,70.24,72.43,68.32,69.75,425205,58.4455732422623,60.2678369865755,56.8479721513577,58.037852130521,511012.169838783,0.0,1.0
2022-01-20,64.83,71.025,64.77,70.67,449766,53.9439993350778,59.0987591049499,53.8940743009871,58.8033693199128,540529.625897415,0.0,1.0
2022-01-21,62.75,64.75,62.055,64.0,548060,52.2132648199311,53.8774326229568,51.6349665083797,53.2533696968222,658659.540226111,0.0,1.0
2022-01-24,66.59,67.06,61.38,61.68,616048,55.4084670017404,55.7995464354515,51.0733098748585,51.3229350453124,740367.64667594,0.0,1.0
2022-01-25,67.68,68.89,64.22,65.05,484839,56.3154384543894,57.32225997522,53.436428155155,54.1270577934106,582680.423354537,0.0,1.0
2022-01-26,66.05,69.62,65.555,68.53,305731,54.9591416949235,57.9296812233244,54.5472601636746,57.0227097706754,367428.091619292,0.0,1.0
2022-01-27,64.72,68.11,64.02,66.36,204521,53.8524701059114,56.67323453204,53.2700113748524,55.2170877043925,245793.722998548,0.0,1.0
2022-01-28,66.21,66.27,62.7,64.33,229051,55.0922751191655,55.1422001532563,52.1716606248555,53.5279573843214,275273.923198794,0.0,1.0
2022-01-31,67.85,68.74,65.13,65.13,286763,56.4568927176466,57.1974473899931,54.1936245055317,54.1936245055317,344632.313494618,0.0,1.0
2022-02-01,71.06,71.29,67.87,68.35,401167,59.1278820415029,59.3192613388508,56.4735343956769,56.872934668403,482123.256165179,0.0,1.0
2022-02-02,71.57,74.23,71.01,72.14,455454,59.5522448312744,61.7655880092986,59.0862778464272,60.0265326551367,547365.475010297,0.0,1.0
2022-02-03,71.56,73.44,70.63,71.15,180383,59.5439239922593,61.1082417271034,58.7700859638523,59.202769592639,216784.629136603,0.0,1.0
2022-02-04,72.56,72.89,69.305,70.37,223502,60.3760078937721,60.6505955812714,57.6675747943478,58.553744149459,268605.124547707,0.0,1.0
2022-02-07,74.26,74.87,72.26,72.26,251987,61.790550526344,62.2981217062668,60.1263827233183,60.1263827233183,302838.451196871,0.0,1.0
2022-02-08,75.87,76.36,74.325,74.77,238990,63.1302056077797,63.5379267195209,61.8446359799423,62.2149133161155,287218.632118086,0.0,1.0
2022-02-09,78.19,78.27,76.01,76.74,195439,65.0606402592894,65.1272069714105,63.2466973539915,63.8541186020958,234878.958293346,0.0,1.0
2022-02-10,77.44,79.94,76.94,76.97,184496,64.4365773331548,66.5167870869369,64.0205353823984,64.0454978994438,221727.640283102,0.0,1.0
2022-02-11,76.51,79.15,75.8,77.87,190917,63.6627393047479,65.8594408047418,63.0719597346737,64.7943734108053,229444.410176529,0.0,1.0
2022-02-14,77.4,79.35,76.27,76.72,271256,64.4032939770943,66.0258575850443,63.4630391683848,63.8374769240656,325995.971688454,0.0,1.0
2022-02-15,81.46,81.59,78.28,78.62,306102,67.7815546172365,67.8897255244331,65.1355278104256,65.41843633694,367873.96011804,0.0,1.0
2022-02-16,82.23,83.18,80.38,80.38,249360,68.4222592214013,69.2127389278386,66.8829040036026,66.8829040036026,299681.317649132,0.0,1.0
2022-02-17,80.43,82.2,79.39,81.47,187983,66.9245081986782,68.397296704356,66.0591409411049,67.7898754562516,225918.32345058,0.0,1.0
2022-02-18,80.12,81.78,79.23,79.63,347841,66.6665621892092,68.0478214657206,65.9260075168628,66.2588410774679,418035.968930028,0.0,1.0
2022-02-22,81.01,83.06,79.92,81.11,351071,67.4071168615557,69.112888859657,66.5001454089067,67.490325251707,421917.789013467,0.0,1.0
2022-02-23,79.67,83.51,79.16,82.15,407930,66.2921244335285,69.4873266153378,65.8677616437569,68.3556925092803,490251.042302736,0.0,1.0
2022-02-24,81.28,81.46,76.68,76.75,319240,67.6317795149642,67.7815546172365,63.8041935680051,63.862439441111,383663.233262386,0.0,1.0
2022-02-25,84.09,84.14,80.12,81.28,267238,69.9699352782152,70.0115394732909,66.6665621892092,67.6317795149642,321167.13172088,0.0,1.0
2022-02-28,83.84,84.14,81.64,83.71,332580,69.761914302837,70.0115394732909,67.9313297195088,69.6537433956404,399695.270387184,0.0,1.0
2022-03-01,78.33,83.7659,77.56,83.23,457445,65.1771320055012,69.7002568857349,64.5364274013364,69.2543431229142,549758.262560182,0.0,1.0
2022-03-02,71.11,76.81,69.4,75.9,972265,59.1694862365785,63.9123644752017,57.7466227649915,63.155168124825,1168469.90818148,0.0,1.0
2022-03-03,72.37,73.17,69.9,70.65,509060,60.2179119524847,60.883579073695,58.162664715748,58.7867276418826,611789.266772806,0.0,1.0
2022-03-04,70.08,71.81,68.24,70.95,431207,58.3124398180203,59.7519449676375,56.7814054392366,59.0363528123364,518225.384743058,0.0,1.0
2022-03-07,63.28,70.29,63.19,69.9,760367,52.6542692877329,58.487177437338,52.5793817365968,58.162664715748,913810.492688953,0.0,1.0
2022-03-08,66.02,69.81,62.86,63.26,496264,54.9341791778781,58.0877771646118,52.3047940490975,52.6376276097027,596411.009872588,0.0,1.0
2022-03-09,72.54,74.36,67.65,68.36,644923,60.3593662157419,61.8737589164952,56.2904759373441,56.8812555074182,775069.676059636,0.0,1.0
2022-03-10,72.93,73.98,70.16,71.52,356852,60.6838789373319,61.5575670339204,58.3790065301413,59.5106406361988,428865.405701507,0.0,1.0
2022-03-11,71.86,74.17,71.86,73.13,301320,59.7935491627131,61.7156629752078,59.7935491627131,60.8502957176344,362126.943511535,0.0,1.0
2022-03-14,71.72,73.42,70.96,72.04,252703,59.6770574165013,61.0916000490732,59.0446736513516,59.9433242649854,303698.941345398,0.0,1.0
2022-03-15,72.2,74.01,71.31,72.44,217626,60.0764576892275,61.5825295509658,59.3359030168811,60.2761578255906,261543.336680742,0.0,1.0
2022-03-16,77.03,77.26,72.39,72.94,305836,64.0954229335346,64.2868022308825,60.2345536305149,60.692199776347,367554.280817051,0.0,1.0
2022-03-17,77.71,77.92,75.01,76.36,230262,64.6612399865633,64.835977605881,62.4146134524786,63.5379267195209,276729.305279613,0.0,1.0
2022-03-18,78.78,79.23,76.46,77.38,329739,65.9343283558779,66.3109524706297,63.9926218087132,64.7626088877613,393980.481302411,0.46,1.0
2022-03-21,76.5,78.6,75.725,78.18,222873,64.0260995078023,65.7836787099772,63.377469087952,65.4321628695422,266294.286721656,0.0,1.0
2022-03-22,76.97,79.36,76.04,76.69,267597,64.4194624720986,66.4197549926691,63.6411059682782,64.1851185784752,319731.650957519,0.0,1.0
2022-03-23,74.39,76.9612,74.0051,76.0,274030,62.260150880855,64.412097378299,61.9380117213707,63.6076282691892,327417.961755509,0.0,1.0
2022-03-24,76.92,77.75,73.82,74.85,300581,64.3776153482372,65.072277604335,61.7830936688361,62.6451444203791,359141.76682273,0.0,1.0
2022-03-25,75.03,76.909,74.31,76.49,271014,62.7957940662798,64.3684089809878,62.1931954826769,64.01773008303,323814.36881804,0.0,1.0
2022-03-28,74.35,75.735,73.41,75.15,161724,62.226673181766,63.3858385127242,61.4399472531734,62.8962271635469,193231.917844571,0.0,1.0
2022-03-29,77.9,78.63,74.66,75.78,232904,65.1978189759189,65.808786984294,62.4861253497061,63.4235009241994,278279.578749425,0.0,1.0
2022-03-30,77.53,78.14,76.58,76.79,234424,64.8881502593452,65.3986851704532,64.0930549059803,64.2688128261978,280095.713121094,0.0,1.0
2022-03-31,77.95,80.39,77.07,77.62,320183,65.2396660997802,67.2818057442121,64.5031567198212,64.9634750822956,382562.731265789,0.0,1.0
2022-04-01,75.59,78.71,74.3,77.98,212254,63.2644818535264,65.8757423824721,62.1848260579047,65.264774374097,253606.437450111,0.0,1.0
2022-04-04,76.39,76.86,74.29,75.32,231368,63.9340358353074,64.3273987996037,62.1764566331324,63.0385073846754,276444.327173844,0.0,1.0
2022-04-05,74.02,76.385,73.65,76.28,156677,61.9504821642813,63.9298511229212,61.6408134477077,63.8419721628125,187201.634835485,0.0,1.0
2022-04-06,71.95,73.03,70.27,73.03,213484,60.2180112364232,61.1219091118274,58.8119478746832,61.1219091118274,255076.072500869,0.0,1.0
2022-04-07,71.25,72.37,69.3,71.86,147667,59.6321515023648,60.5695270768582,58.0001136717738,60.1426864134728,176436.25938237,0.0,1.0
2022-04-08,71.16,72.13,69.56,70.86,187950,59.5568266794145,60.3686608823239,58.2177187158526,59.3057439362466,224567.404707324,0.0,1.0
2022-04-11,70.48,72.62,70.391,70.91,244676,58.9877057949007,60.7787626961647,58.9132179144276,59.3475910601079,292345.061527902,0.0,1.0
2022-04-12,70.83,73.225,70.72,71.34,220510,59.2806356619298,61.2851128948865,59.188571989435,59.7074763253152,263470.914668859,0.0,1.0
2022-04-13,74.11,74.8,71.13,71.47,180573,62.0258069872317,62.6032972965178,59.5317184050977,59.8162788473546,215753.178878508,0.0,1.0
2022-04-14,73.75,74.98,73.48,74.4,160296,61.7245076954303,62.7539469424185,61.4985332265792,62.2685203056273,191525.707395398,0.0,1.0
2022-04-18,73.5,74.73,72.59,73.13,155902,61.5152720761237,62.5447113231119,60.7536544218479,61.20560335955,186275.645270983,0.0,1.0
2022-04-19,75.08,76.23,73.62,73.62,183993,62.8376411901411,63.8001250389512,61.6157051733909,61.6157051733909,219839.481214762,0.0,1.0
2022-04-20,76.4,77.04,75.16,76.11,107189,63.9424052600796,64.4780484455044,62.9045965883192,63.699691941684,128072.123134734,0.0,1.0
2022-04-21,77.4,78.4,76.98,77.94,115261,64.7793477373058,65.616290214532,64.4278318968708,65.2312966750079,137716.752508491,0.0,1.0
2022-04-22,75.42,77.4,74.605,77.05,174626,63.122201632398,64.7793477373058,62.4400935134587,64.4864178702766,208647.553149354,0.0,1.0
2022-04-25,77.3,77.35,74.5001,74.63,155509,64.6956534895832,64.7375006134445,62.3522982475976,62.4610170753893,185806.078949887,0.0,1.0
2022-04-26,72.44,76.16,71.7,76.16,158131,60.628113050264,63.7415390655453,60.0087756171166,63.7415390655453,188938.910741015,0.0,1.0
2022-04-27,72.43,73.6,71.54,72.49,120149,60.6197436254917,61.5989663238463,59.8748648207604,60.6699601741253,143557.058303699,0.0,1.0
2022-04-28,73.96,75.0,72.04,73.36,110548,61.9002656156478,62.770685791963,60.2933360593735,61.3981001293121,132085.541131073,0.0,1.0
2022-04-29,71.69,74.46,71.44,73.52,112948,60.0004061923444,62.3187368542609,59.7911705730378,61.5320109256683,134953.121717918,0.0,1.0
2022-05-02,74.6,74.9,71.16,71.16,329324,62.4359088010725,62.6869915442404,59.5568266794145,59.5568266794145,393484.628825936,0.0,1.0
2022-05-03,73.61,75.61,71.68,74.58,217643,61.6073357486186,63.281220703071,59.9920367675721,62.419169951528,260045.350692823,0.0,1.0
2022-05-04,73.39,74.09,69.75,74.04,375714,61.4232084036289,62.0090681376872,58.3767377865256,61.9672210138259,448912.571919166,0.0,1.0
2022-05-05,70.68,72.21,69.63,70.91,218918,59.1550942903459,60.435616280502,58.2763046892584,59.3475910601079,261568.752879584,0.0,1.0
2022-05-06,74.25,74.425,69.6039,70.16,306231,62.1429789340434,62.2894438675579,58.2544604906028,58.7198842021883,365892.529454261,0.0,1.0
2022-05-09,68.98,74.09,68.685,72.66,383394,57.7322920790614,62.0090681376872,57.4853940482797,60.8122403952537,458088.829797072,0.0,1.0
2022-05-10,71.88,72.49,69.0,70.0,292890,60.1594252630173,60.6699601741253,57.749030928606,58.5859734058321,349952.365867135,0.0,1.0
2022-05-11,67.3,72.43,66.79,71.53,435807,56.3262287173215,60.6197436254917,55.8993880539361,59.8664953959882,520713.205338039,0.0,1.0
2022-05-12,73.07,73.31,67.3,67.3,455518,61.1553868109165,61.3562530054508,56.3262287173215,56.3262287173215,544264.405732751,0.0,1.0
2022-05-13,75.57,76.49,74.28,74.28,282170,63.2477430039819,64.01773008303,62.1680872083601,62.1680872083601,337143.839245893,0.0,1.0
2022-05-16,69.91,75.77,69.79,74.95,417353,58.5106485828818,63.4151314994271,58.4102154856146,62.7288386681017,498663.900275688,0.0,1.0
2022-05-17,71.3,73.15,70.74,71.12,363886,59.6739986262262,61.2223422090946,59.2053108389795,59.5233489803254,434780.178926997,0.0,1.0
2022-05-18,68.06,70.5,67.34,70.03,363503,56.9623050000134,59.0044446444452,56.3597064164105,58.6110816801489,434322.560858346,0.0,1.0
2022-05-19,68.21,69.16,66.1,67.18,270445,57.0878463715973,57.8829417249621,55.32189774465,56.2257956200543,323134.513253908,0.0,1.0
2022-05-20,67.23,69.785,66.4,69.58,286568,56.2676427439156,58.4060307732285,55.5729804878179,58.2344575653971,342398.680671287,0.0,1.0
2022-05-23,68.57,69.2,65.55,68.01,279293,57.3891456633987,57.9164194240512,54.8615793821757,56.920457876152,333706.327017412,0.0,1.0
2022-05-24,66.94,67.68,64.82,67.68,343199,56.02492942552,56.6442668586674,54.2506113738005,56.6442668586674,410062.829093635,0.0,1.0
2022-05-25,70.68,71.595,66.095,66.25,378803,59.1550942903459,59.9208966570079,55.3177130322639,55.447439116234,452603.387099486,0.0,1.0
2022-05-26,75.3,75.91,71.55,71.55,332090,63.0217685351308,63.5323034462388,59.8832342455327,59.8832342455327,396789.515452275,0.0,1.0
2022-05-27,76.08,77.64,75.13,76.35,176579,63.6745836673673,64.9802139318401,62.8794883140024,63.9005581362183,210981.046851899,0.0,1.0
2022-05-31,73.49,75.3822,73.32,75.1,245638,61.5069026513515,63.0905652067588,61.364622430223,62.8543800396856,293494.483413129,0.0,1.0
2022-06-01,74.1,74.945,72.105,73.91,199606,62.0174375624594,62.7246539557155,60.3477373203932,61.8584184917865,238494.287757436,0.0,1.0
2022-06-02,75.16,75.54,73.67,75.0,139882,62.9045965883192,63.2226347296651,61.6575522972522,62.770685791963,167134.54485379,0.0,1.0
2022-06-03,74.11,75.06,73.29,74.26,116721,62.0258069872317,62.8209023405966,61.3395141559062,62.1513483588156,139461.197365488,0.0,1.0
2022-06-06,75.14,75.74,73.0,74.46,231080,62.8878577387747,63.3900232251104,61.0968008375106,62.3187368542609,276100.217503423,0.0,1.0
2022-06-07,74.49,75.45,73.52,74.06,138480,62.3438451285776,63.1473099067148,61.5320109256683,61.9839598633704,165459.399860975,0.0,1.0
2022-06-08,74.74,75.265,73.915,74.1,94962,62.5530807478842,62.9924755484279,61.8626032041726,62.0174375624594,113462.994870002,0.0,1.0
2022-06-09,74.46,74.98,72.85,73.99,126543,62.3187368542609,62.7539469424185,60.9712594659267,61.9253738899646,151196.770917153,0.0,1.0
2022-06-10,71.68,73.91,71.4,72.95,164770,59.9920367675721,61.8584184917865,59.7576928739488,61.0549537136493,196871.355539376,0.0,1.0
2022-06-13,68.5,69.39,67.15,68.17,338401,57.3305596899929,58.0754384947242,56.2006873457375,57.0543686725082,404330.057570433,0.0,1.0
2022-06-14,67.49,69.38,67.24,68.19,205769,56.4852477879944,58.0670690699519,56.2760121686879,57.0711075220527,245857.995739406,0.0,1.0
2022-06-15,69.04,70.14,68.13,68.32,246406,57.782508627695,58.7031453526438,57.0208909734192,57.1799100440921,294412.109200919,0.0,1.0
2022-06-16,64.3,66.6218,63.585,66.54,285774,54.2422419490283,56.2008677244132,53.639081715847,56.1318628194143,338763.066196035,0.51,1.0
2022-06-17,67.13,67.31,64.75,64.75,329810,56.6295754593821,56.7814199936095,54.6218532845969,54.6218532845969,390964.352467734,0.0,1.0
2022-06-21,63.29,69.0,63.23,68.58,237301,53.3902253958631,58.2070714538562,53.3396105511207,57.8527675406588,281302.058169691,0.0,1.0
2022-06-22,63.07,64.14,62.11,62.58,265478,53.2046376318074,54.107269029715,52.3948001159276,52.7912830664104,314703.721428789,0.0,1.0
2022-06-23,64.11,64.43,61.295,63.42,282358,54.0819616073438,54.3519074459703,51.7072818081756,53.4998908928052,334713.661302217,0.0,1.0
2022-06-24,67.71,67.825,64.05,64.44,340496,57.1188522918928,57.2158640776492,54.0313467626013,54.3603432534274,403631.782413673,0.0,1.0
2022-06-27,67.96,68.82,66.91,68.29,227570,57.3297474783198,58.0552269196287,56.4439876953263,57.6081291244034,269766.707168012,0.0,1.0
2022-06-28,66.01,70.4,65.92,68.05,327965,55.6847650241891,59.3880844978475,55.6088427570753,57.4056697454335,388777.2470728,0.0,1.0
2022-06-29,65.15,65.92,63.15,65.35,170917,54.9592855828801,55.6088427570753,53.272124091464,55.1280017320217,202608.939179309,0.0,1.0
2022-06-30,65.08,65.415,63.0,63.82,211174,54.9002349306806,55.1828344804928,53.1455869796078,53.8373231910884,250330.512016074,0.0,1.0
2022-07-01,67.49,67.59,64.95,64.95,168188,56.933264527837,57.0176226024078,54.7905694337385,54.7905694337385,199373.919871572,0.0,1.0
2022-07-05,69.32,69.38,65.47,66.325,187186,58.4770172924827,58.5276321372252,55.2292314215067,55.9504929590871,221894.585613005,0.0,1.0
2022-07-06,67.18,70.27,66.95,69.42,123729,56.6717544966675,59.2784190009054,56.4777309251546,58.5613753670536,146671.199680059,0.0,1.0
2022-07-07,68.61,69.13,67.43,67.43,116197,57.87807496303,58.3167369507982,56.8826496830945,56.8826496830945,137742.593807627,0.0,1.0
2022-07-08,67.67,69.15,67.015,68.05,125092,57.0851090620644,58.3336085657124,56.5325636736257,57.4056697454335,148286.93119946,0.0,1.0
2022-07-11,66.56,67.9,66.28,67.15,163570,56.1487344343285,57.2791326335773,55.9125318255302,56.6464470742963,193899.636557858,0.0,1.0
2022-07-12,65.91,68.05,65.59,66.81,184584,55.6004069496183,57.4056697454335,55.3304611109917,56.3596296207555,218810.115023511,0.0,1.0
2022-07-13,66.07,66.35,63.7,64.61,151943,55.7353798689315,55.9715824777298,53.7360935016034,54.5037519801978,180116.723589354,0.0,1.0
2022-07-14,65.58,66.07,64.66,64.98,122418,55.3220253035346,55.7353798689315,54.5459310174832,54.8158768561098,145117.110155529,0.0,1.0
2022-07-15,67.78,68.99,66.07,66.97,160489,57.1779029440923,58.1986356463991,55.7353798689315,56.4946025400688,190247.348361766,0.0,1.0
2022-07-18,67.02,69.05,66.77,68.61,158088,56.5367815773542,58.2492504911416,56.3258863909272,57.87807496303,187401.147790907,0.0,1.0
2022-07-19,69.5,69.96,67.82,67.82,228820,58.6288618267102,59.0169089697359,57.2116461739206,57.2116461739206,271248.485890867,0.0,1.0
2022-07-20,69.55,71.1,69.42,69.86,238219,58.6710408639956,59.9785910198431,58.5613753670536,58.9325508951651,282390.276463755,0.0,1.0
2022-07-21,67.99,68.85,67.61,68.85,183698,57.355054900691,58.080534342,57.034494217322,58.080534342,217759.830264752,0.0,1.0
2022-07-22,67.54,69.0306,66.37,68.46,192219,56.9754435651224,58.2328850246748,55.988454092644,57.7515378511738,227860.819462707,0.0,1.0
2022-07-25,66.29,68.0,65.291,68.0,170432,55.9209676329873,57.3634907081481,55.078230468025,57.3634907081481,202034.009034841,0.0,1.0
2022-07-26,64.74,66.255,64.4,65.86,148865,54.6134174771398,55.8914423068875,54.3266000235991,55.5582279123329,176467.991662197,0.0,1.0
2022-07-27,68.06,68.19,65.6,65.84,129195,57.4141055528906,57.5237710498326,55.3388969184488,55.5413562974187,153150.721679357,0.0,1.0
2022-07-28,70.89,71.08,67.96,68.24,188190,59.8014390632444,59.9617194049289,57.3297474783198,57.565950087118,223084.750283202,0.0,1.0
2022-07-29,71.31,71.4064,69.5,70.94,178513,60.1557429764418,60.237064160328,58.6288618267102,59.8436181005298,211613.412122351,0.0,1.0
2022-08-01,71.76,72.13,70.275,70.92,160203,60.5353543120104,60.8474791879224,59.2826369046339,59.8267464856156,189908.317389977,0.0,1.0
2022-08-02,72.19,72.83,71.19,71.37,104436,60.8980940326649,61.437985709918,60.0545132869568,60.2063578211843,123800.834160032,0.0,1.0
2022-08-03,75.03,75.24,72.445,72.82,154411,63.2938633504758,63.4710153070745,61.1132071228204,61.4295499024609,183042.347499758,0.0,1.0
2022-08-04,72.05,74.94,71.9,74.92,232271,60.7799927282657,63.217941083362,60.6534556164095,63.2010694684479,275339.380588924,0.0,1.0
2022-08-05,70.55,72.4196,70.365,71.31,154526,59.5146216097037,61.0917801718794,59.3585591717477,60.1557429764418,183178.671142261,0.0,1.0
2022-08-08,72.38,73.32,70.535,70.74,298646,61.0583743743494,61.851340275315,59.501967898518,59.6749019513882,354021.830772502,0.0,1.0
2022-08-09,71.56,73.58,70.49,73.58,293645,60.3666381628688,62.0706712691991,59.4640067649612,62.0706712691991,348093.530458105,0.0,1.0
2022-08-10,75.65,76.9,72.8396,72.98,281100,63.8168834128148,64.8713593449499,61.4460840850768,61.5645228217742,333222.399195537,0.0,1.0
2022-08-11,72.65,76.95,72.005,76.4,267853,61.2861411756906,64.9135383822352,60.7420315947089,64.4495689720958,317519.101002213,0.0,1.0
2022-08-12,75.16,75.7112,72.695,73.44,207921,63.4035288474178,63.8685105544521,61.3241023092474,61.9525699647999,246474.331067717,0.0,1.0
2022-08-15,74.52,75.725,74.05,74.89,179354,62.8636371701647,63.8801519687429,62.4671542196819,63.1757620460766,212610.352847087,0.0,1.0
2022-08-16,76.44,76.51,73.72,74.31,207333,64.4833122019241,64.5423628541237,62.1887725735982,62.686485213566,245777.302356486,0.0,1.0
2022-08-17,76.1,76.19,74.49,75.38,231138,64.1964947483834,64.2724170154971,62.8383297477934,63.5891166114736,273996.296354529,0.0,1.0
2022-08-18,76.11,76.14,74.4,75.58,162994,64.2049305558405,64.2302379782117,62.7624074806797,63.7578327606152,193216.832922367,0.0,1.0
2022-08-19,73.12,75.355,72.54,75.1,225468,61.6826241261734,63.5680270928309,61.1933472936627,63.3529140026753,267274.94806766,0.0,1.0
2022-08-22,72.55,72.56,71.025,72.17,199188,61.2017831011198,61.2102189085769,59.915322463915,60.8812224177507,236122.032198366,0.0,1.0
2022-08-23,72.74,74.06,72.2983,72.63,131405,61.3620634428043,62.475590027139,60.9894538274251,61.2692695607764,155770.506461364,0.0,1.0
2022-08-24,73.5,73.715,71.33,71.96,157268,62.0031848095424,62.1845546698697,60.1726145913559,60.704070461152,186429.100948715,0.0,1.0
2022-08-25,74.13,75.109,73.47,73.86,146564,62.5346406793385,63.3605062293867,61.9778773871712,62.3068738779973,173740.333389166,0.0,1.0
2022-08-26,70.01,74.23,69.75,74.23,199832,59.0590880070213,62.6189987539093,58.8397570131372,62.6189987539093,236885.44459638,0.0,1.0
2022-08-29,69.56,69.875,68.27,69.1,211175,58.6794766714527,58.9452046063507,57.5912575094893,58.291429528427,250331.697439052,0.0,1.0
2022-08-30,67.57,70.25,67.53,69.69,189536,57.0007509874936,59.2615473859912,56.9670077576653,58.7891421683947,224680.329611972,0.0,1.0
2022-08-31,66.6,68.295,66.55,67.72,153846,56.1824776641568,57.612347028132,56.1402986268714,57.1272880993498,182372.583517028,0.0,1.0
2022-09-01,67.69,67.77,65.5,66.15,182835,57.1019806769786,57.1694671366352,55.254538843878,55.8028663285882,216736.810234493,0.0,1.0
2022-09-02,68.21,68.87,67.17,68.67,188868,57.5406426647468,58.0974059569141,56.6633186892104,57.9286898077725,223888.467062478,0.0,1.0
2022-09-06,64.88,68.88,64.56,68.76,301838,54.731518781539,58.1058417643712,54.4615729429124,58.0046120748862,357805.700919183,0.0,1.0
2022-09-07,68.38,68.41,64.66,65.13,201983,57.6840513915172,57.7093588138884,54.5459310174832,54.942413967966,239435.289422668,0.0,1.0
2022-09-08,70.54,70.59,67.72,67.74,245030,59.5061858022466,59.548364839532,57.1272880993498,57.144159714264,290464.192368845,0.0,1.0
2022-09-09,71.97,72.665,70.585,71.12,205080,60.7125062686091,61.2987948868762,59.5441469358034,59.9954626347573,243106.544386413,0.0,1.0
2022-09-12,74.32,74.465,71.865,72.99,238240,62.694921021023,62.8172402291507,60.6239302903098,61.5729586292313,282415.170346299,0.0,1.0
2022-09-13,71.33,72.62,70.57,72.03,171497,60.1726145913559,61.2608337533193,59.5314932246178,60.7631211133516,203296.484506713,0.0,1.0
2022-09-14,71.69,72.65,70.5,71.36,144634,60.4763036598108,61.2861411756906,59.4724425724183,60.1979220137272,171452.467041079,0.0,1.0
2022-09-15,74.69,75.76,72.04,72.04,288142,63.007045896935,63.9096772948427,60.7715569208087,60.7715569208087,341570.147808611,0.0,1.0
2022-09-16,72.25,73.68,70.95,73.5,629754,60.9487088774074,62.1550293437699,59.8520539079869,62.0031848095424,746524.862266048,0.0,1.0
2022-09-19,71.45,74.01,70.55,71.93,315034,60.704070461152,62.8790518520624,59.9394285659101,61.1118794719477,370801.811624888,0.51,1.0
2022-09-20,69.98,71.91,68.84,70.98,191595,59.4551553655902,61.0948874298312,58.4866089649504,60.3047574714146,225511.446695501,0.0,1.0
2022-09-21,69.29,71.5,69.233,70.57,139903,58.8689299125714,60.7465505664432,58.8205025925394,59.9564206080266,164668.847971192,0.0,1.0
2022-09-22,64.96,69.05,64.05,69.05,335596,55.1901527943518,58.6650254071735,54.4170148780516,58.6650254071735,395003.729038979,0.0,1.0
2022-09-23,62.92,65.5,61.41,64.0,215905,53.4569644984701,55.648937931497,52.1740653186752,54.3745347727604,254124.840934221,0.0,1.0
2022-09-26,61.87,64.09,61.025,62.38,169169,52.5648822873545,54.4509989622846,51.8469685079328,52.9981793613249,199115.561084742,0.0,1.0
2022-09-27,62.86,64.99,62.08,63.33,157469,53.4059883721206,55.2156408575265,52.7432987295776,53.805301361858,185344.408777336,0.0,1.0
2022-09-28,64.55,65.3,62.18,63.65,166138,54.8418159309638,55.4790175103321,52.82825894016,54.0771740357219,195548.008722029,0.0,1.0
2022-09-29,64.38,64.5,61.31,64.5,188550,54.6973835729736,54.7993358256726,52.0891051080928,54.7993358256726,221927.416030881,0.0,1.0
2022-09-30,63.56,65.25,62.79,63.96,161339,54.0007098461977,55.4365374050409,53.3465162247129,54.3405506885274,189899.482232863,0.0,1.0
2022-10-03,63.45,64.04,61.845,64.04,250754,53.907253614557,54.4085188569934,52.5436422347088,54.4085188569934,295142.865443689,0.0,1.0
2022-10-04,67.12,67.18,64.99,64.99,286512,57.0252933429325,57.0762694692819,55.2156408575265,55.2156408575265,337230.802555501,0.0,1.0
2022-10-05,68.4,69.0,65.86,65.86,223878,58.1127840383877,58.6225453018823,55.9547946895937,55.9547946895937,263509.233869857,0.0,1.0
2022-10-06,67.03,69.45,66.635,68.1,194422,56.9488291534083,59.0048662495033,56.6132363216076,57.8579034066403,228838.886659008,0.0,1.0
2022-10-07,65.81,66.58,64.51,66.28,171707,55.9123145843025,56.5665082057873,54.8078318467308,56.31162757404,202102.841816041,0.0,1.0
2022-10-10,65.13,66.75,64.3,66.44,187675,55.3345851523419,56.7109405637774,54.6294154045077,56.4475639109719,220897.522161738,0.0,1.0
2022-10-11,65.22,66.02,63.49,65.08,160358,55.4110493418661,56.0907310265256,53.94123769879,55.2921050470507,188744.824077858,0.0,1.0
2022-10-12,66.5,67.29,64.65,65.64,201438,56.4985400373213,57.1697257009226,54.9267761415462,55.7678822263124,237096.869957192,0.0,1.0
2022-10-13,68.62,68.99,64.49,65.35,187361,58.299696501669,58.614049280824,54.7908398046143,55.5214976156233,220527.937390411,0.0,1.0
2022-10-14,66.98,69.84,66.965,69.33,126839,56.9063490481171,59.3362110707748,56.8936050165297,58.9029139968043,149292.238249488,0.0,1.0
2022-10-17,69.0,69.505,67.79,68.29,166486,58.6225453018823,59.0515943653236,57.5945267538348,58.019327806747,195957.612226557,0.0,1.0
2022-10-18,70.28,71.31,69.4,70.56,130668,59.7100359973375,60.5851261663366,58.962386144212,59.9479245869683,153799.05382086,0.0,1.0
2022-10-19,69.9,71.5,69.53,69.99,94096,59.3871871971242,60.7465505664432,59.0728344179692,59.4636513866484,110753.021155353,0.0,1.0
2022-10-20,69.29,70.61,68.7475,69.93,257362,58.8689299125714,59.9904046922595,58.4080207701616,59.412675260299,302920.623943461,0.0,1.0
2022-10-21,69.76,71.48,69.37,69.77,223040,59.2682429023088,60.7295585243268,58.9368980810373,59.2767389233671,262522.889798609,0.0,1.0
2022-10-24,66.56,70.605,66.29,70.46,294593,56.5495161636708,59.9861566817304,56.3201235950982,59.8629643763859,346742.313820129,0.0,1.0
2022-10-25,68.72,69.395,66.74,66.74,173060,58.3846567122515,58.9581381336829,56.7024445427192,56.7024445427192,203695.351993128,0.0,1.0
2022-10-26,70.27,72.15,69.25,69.25,293441,59.7015399762793,61.2987919352291,58.8349458283384,58.8349458283384,345386.384977553,0.0,1.0
2022-10-27,72.2,73.27,71.2,71.2,187365,61.3412720405203,62.2503462937524,60.4916699346959,60.4916699346959,220532.645476669,0.0,1.0
2022-10-28,73.52,74.22,70.03,72.32,287260,62.4627468202085,63.0574682942856,59.4976354708814,61.4432242932192,338111.214685923,0.0,1.0
2022-10-31,72.09,73.64,71.61,73.08,257837,61.2478158088796,62.5646990729074,60.8400067980839,62.0889218936458,303479.709186711,0.0,1.0
2022-11-01,70.38,73.06,68.45,73.02,519605,59.7949962079199,62.0719298515293,58.1552641436789,62.0379457672963,611586.290144397,0.0,1.0
2022-11-02,70.93,76.12,70.67,76.12,447850,60.2622773661234,64.6717122953519,60.041380818609,64.6717122953519,527129.107766799,0.0,1.0
2022-11-03,72.05,73.0,70.625,70.69,269911,61.2138317246467,62.0209537251798,60.0031487238469,60.0583728607255,317691.067559327,0.0,1.0
2022-11-04,72.86,73.28,71.39,73.28,250960,61.9020094303644,62.2588423148106,60.6530943348026,62.2588423148106,295385.331886024,0.0,1.0
2022-11-07,73.89,73.96,70.24,73.41,253078,62.7770995993635,62.8365717467712,59.6760519131045,62.3692905885678,297878.263560134,0.0,1.0
2022-11-08,74.0,74.25,73.162,73.91,323521,62.8705558310042,63.0829563574603,62.1585892663234,62.79409164148,380791.193644798,0.0,1.0
2022-11-09,71.77,73.95,71.62,73.13,223159,60.9759431350158,62.828075725713,60.8485028191422,62.131401998937,262662.955364813,0.0,1.0
2022-11-10,74.55,75.4,73.56,74.05,321816,63.3378369892076,64.0599987791583,62.4967309044415,62.9130359362954,378784.371876924,0.0,1.0
2022-11-11,75.01,75.47,73.06,74.52,315587,63.7286539578868,64.119470926566,62.0719298515293,63.3123489260329,371452.704550187,0.0,1.0
2022-11-14,74.14,75.38,73.61,74.77,199879,62.9895001258196,64.0430067370418,62.5392110097327,63.524749452489,235261.89333777,0.0,1.0
2022-11-15,73.11,75.99,73.0,75.4,205343,62.1144099568205,64.5612640215947,62.0209537251798,64.0599987791583,241693.139167484,0.0,1.0
2022-11-16,72.65,72.9,72.05,72.43,255501,61.7235929881413,61.9359935145974,61.2138317246467,61.5366805248599,300730.186811488,0.0,1.0
2022-11-17,72.11,72.71,71.235,71.46,294952,61.2648078509961,61.7745691144907,60.5214060083998,60.7125664822103,347164.864561869,0.0,1.0
2022-11-18,73.77,74.45,73.33,73.5,232374,62.6751473466646,63.2528767786252,62.3013224201019,62.445754778092,273509.20908385,0.0,1.0
2022-11-21,71.96,73.97,71.27,73.41,196685,61.1373675351225,62.8450677678295,60.5511420821036,62.3692905885678,231502.486460004,0.0,1.0
2022-11-22,72.59,72.75,70.88,71.96,136532,61.6726168617918,61.8085531987237,60.2197972608321,61.1373675351225,160701.108276469,0.0,1.0
2022-11-23,72.95,73.84,72.27,72.56,170162,61.9784736198886,62.7346194940723,61.400744187928,61.6471287986171,200284.343498524,0.0,1.0
2022-11-25,74.2,74.47,72.86,73.37,132887,63.0404762521691,63.2698688207417,61.9020094303644,62.3353065043348,156410.864673008,0.0,1.0
2022-11-28,73.62,74.11,72.64,73.53,157895,62.5477070307909,62.9640120626449,61.715096967083,62.4712428412667,185845.819963914,0.0,1.0
2022-11-29,73.08,73.81,72.36,73.14,177421,62.0889218936458,62.7091314308976,61.4772083774522,62.1398980199952,208828.343036939,0.0,1.0
2022-11-30,74.59,74.59,72.025,73.24,368075,63.3718210734406,63.3718210734406,61.1925916720011,62.2248582305777,433232.212440024,0.0,1.0
2022-12-01,74.29,75.37,74.06,75.0,244664,63.1169404416933,64.0345107159836,62.9215319573537,63.7201579368286,287974.804114449,0.0,1.0
2022-12-02,72.95,73.665,71.965,73.18,164328,61.9784736198886,62.585939125553,61.1416155456516,62.1738821042282,193417.599689857,0.0,1.0
2022-12-05,70.01,72.64,69.76,72.44,174466,59.4806434287649,61.715096967083,59.2682429023088,61.5451765459182,205350.244313146,0.0,1.0
2022-12-06,67.83,70.43,67.69,69.86,235109,57.6285108380678,59.8374763132112,57.5095665432524,59.3532031128913,276728.363063402,0.0,1.0
2022-12-07,68.16,68.79,67.15,67.55,178134,57.9088795329898,58.4441288596592,57.0507814061072,57.3906222484369,209667.559412596,0.0,1.0
2022-12-08,69.62,70.245,68.59,68.59,193080,59.1492986074934,59.6802999236337,58.2742084384943,58.2742084384943,227259.323719133,0.0,1.0
2022-12-09,69.22,70.02,68.88,69.01,121083,58.8094577651637,59.4891394498232,58.5205930491834,58.6310413229405,142517.30212287,0.0,1.0
2022-12-12,69.1,69.235,68.09,69.08,173658,58.7075055124647,58.822201796751,57.8494073855821,58.6905134703482,204399.21088884,0.0,1.0
2022-12-13,68.13,71.04,67.51,70.76,301483,57.8833914698151,60.355733597764,57.356638164204,60.1178450081332,354851.992401157,0.0,1.0
2022-12-14,68.85,69.585,67.94,68.35,303886,58.4951049860086,59.1195625337895,57.7219670697084,58.0703039330964,357680.375221216,0.0,1.0
2022-12-15,68.57,69.05,67.11,68.02,198446,58.2572163963778,58.6650254071735,57.0167973218742,57.7899352381744,233575.221435504,0.0,1.0
2022-12-16,67.18,68.31,65.845,67.51,418470,57.0762694692819,58.0363198488635,55.9420506580064,57.356638164204,492548.21419487,0.0,1.0
2022-12-19,64.59,67.15,64.04,67.15,282246,55.3090970891672,57.5012520442418,54.8381262980379,57.5012520442418,329607.064649959,0.51,1.0
2022-12-20,64.7,65.47,64.06,64.54,317606,55.4032912473931,56.0626503549741,54.8552525086244,55.2662815627009,370900.495933387,0.0,1.0
2022-12-21,64.81,65.8,64.2,64.7,263085,55.4974854056189,56.3452328296517,54.9751359827301,55.4032912473931,307230.836233054,0.0,1.0
2022-12-22,65.52,65.66,63.385,64.13,238599,56.1054658814404,56.2253493555461,54.2772429013294,54.9151942456772,278636.069309806,0.0,1.0
2022-12-23,65.39,65.88,64.54,65.36,185941,55.994145512628,56.4137376719978,55.2662815627009,55.9684561967482,217142.022236198,0.0,1.0
2022-12-27,63.98,65.52,63.6114,65.47,242538,54.7867476662783,56.1054658814404,54.4711116051688,56.0626503549741,283236.036103512,0.0,1.0
2022-12-28,64.09,64.64,63.47,64.27,149774,54.8809418245042,55.3519126156335,54.3500292963221,55.0350777197829,174906.175821386,0.0,1.0
2022-12-29,64.85,64.87,63.64,64.27,246988,55.531737826792,55.5488640373785,54.4956020863075,55.0350777197829,288432.749033694,0.0,1.0
2022-12-30,64.6,64.71,63.72,64.21,195301,55.3176601944605,55.4118543526863,54.5641069286536,54.9836990880233,228072.636399459,0.0,1.0
2023-01-03,66.33,66.34,64.75,65.27,296667,56.7990774101945,56.8076405154877,55.4461067738594,55.8913882491089,346447.917945726,0.0,1.0
2023-01-04,68.38,68.41,66.51,66.83,255407,58.5545139953128,58.5802033111926,56.9532133054732,57.2272326748575,298264.462777336,0.0,1.0
2023-01-05,66.42,67.28,65.36,66.61,184603,56.8761453578338,57.6125724130542,55.9684561967482,57.0388443584058,215579.504955168,0.0,1.0
2023-01-06,68.25,68.58,66.805,67.1,200904,58.4431936265004,58.725776101178,57.2058249116243,57.4584365177755,234615.823488855,0.0,1.0
2023-01-09,69.39,69.62,68.15,68.61,250747,59.4193876299321,59.6163390516771,58.3575625735678,58.7514654170578,292822.511708875,0.0,1.0
2023-01-10,71.07,71.1,69.09,69.57,185210,60.8579893191998,60.8836786350796,59.1624944711343,59.5735235252108,216288.359954858,0.0,1.0
2023-01-11,72.37,73.33,71.61,71.61,229536,61.9711930073236,62.7932511154766,61.3203970050358,61.3203970050358,268052.291942111,0.0,1.0
2023-01-12,74.27,74.85,73.31,73.32,234376,63.598183013043,64.0948431200521,62.7761249048901,62.7846880101833,273704.447129096,0.0,1.0
2023-01-13,76.05,76.07,73.83,73.83,137169,65.1224157552433,65.1395419658298,63.2214063801396,63.2214063801396,160186.048521397,0.0,1.0
2023-01-17,74.78,76.16,74.49,75.57,145154,64.0349013829993,65.2166099134692,63.7865713294947,64.7113867011668,169510.936779264,0.0,1.0
2023-01-18,75.18,75.86,74.7,74.8,206060,64.3774255947297,64.9597167546714,63.9663965406532,64.0520275935858,240637.003683916,0.0,1.0
2023-01-19,74.03,75.29,73.66,74.73,273996,63.3926684860048,64.4716197529556,63.0758335901542,63.992085856533,319972.709217598,0.0,1.0
2023-01-20,76.71,76.73,74.52,74.75,180308,65.6875807045985,65.704706915185,63.8122606453745,64.0092120671195,210563.801127048,0.0,1.0
2023-01-23,79.11,79.76,77.0,77.14,281323,67.7427259749809,68.2993278190428,65.935910758103,66.0557942322087,328529.184642193,0.0,1.0
2023-01-24,75.14,78.95,73.72,78.04,406817,64.3431731735567,67.6057162902888,63.1272122219137,66.8264737086021,475081.160475976,0.0,1.0
2023-01-25,76.38,76.47,73.6601,74.26,214830,65.4049982299209,65.4820661775603,63.0759192212071,63.5896199077498,250878.61545868,0.0,1.0
2023-01-26,76.52,77.645,76.31,76.95,183629,65.5248817040266,66.4882310495183,65.3450564928681,65.8930952316367,214442.06711382,0.0,1.0
2023-01-27,76.9,77.04,76.195,76.71,131801,65.8502797051705,65.9701631792761,65.2465807819956,65.6875807045985,153917.294586741,0.0,1.0
2023-01-30,75.4,76.4,74.73,76.4,232684,64.5658139111814,65.4221244405074,63.992085856533,65.4221244405074,271728.528414968,0.0,1.0
2023-01-31,77.31,77.37,75.16,75.59,289716,66.2013670221941,66.2527456539537,64.3602993841432,64.7285129117534,338330.535568715,0.0,1.0
2023-02-01,76.76,77.82,74.225,77.7,255538,65.7303962310648,66.6380853921504,63.5596490392234,66.5353281286313,298417.444663596,0.0,1.0
2023-02-02,80.72,81.2,77.18,77.18,326795,69.1213859271958,69.5324149812723,66.0900466533817,66.0900466533817,381631.41618405,0.0,1.0
2023-02-03,80.48,81.385,79.95,79.95,249205,68.9158714001576,69.6908324291976,68.4620268196148,68.4620268196148,291021.763093518,0.0,1.0
2023-02-06,80.38,80.68,79.82,80.4,166857,68.830240347225,69.0871335060228,68.3507064508024,68.8473665578115,194855.714469995,0.0,1.0
2023-02-07,81.31,81.49,79.0209,79.78,191032,69.6266091394982,69.7807450347768,67.666428706818,68.3164540296294,223087.295388459,0.0,1.0
2023-02-08,79.15,81.375,78.9,80.51,189282,67.776978396154,69.6822693239044,67.5629007638225,68.9415607160374,221043.64423614,0.0,1.0
2023-02-09,77.51,80.595,77.4,80.04,223808,66.3726291280593,69.0143471110301,66.2784349698335,68.5390947672541,261363.129770406,0.0,1.0
2023-02-10,76.79,77.55,76.25,76.99,139721,65.7560855469446,66.4068815492324,65.2936778611085,65.9273476528098,163166.275801807,0.0,1.0
2023-02-13,77.75,78.01,76.26,76.72,205567,66.5781436550976,66.8007843927223,65.3022409664018,65.6961438098918,240061.277959291,0.0,1.0
2023-02-14,78.51,79.015,77.17,77.68,241162,67.2289396573853,67.661376474695,66.0814835480885,66.5182019180447,281629.14239746,0.0,1.0
2023-02-15,80.14,80.435,78.02,78.02,323072,68.6247258201867,68.8773374263379,66.8093474980156,66.8093474980156,377283.694332574,0.0,1.0
2023-02-16,82.01,82.43,79.24,79.24,272340,70.2260265100264,70.5856769323433,67.8540463437933,67.8540463437933,318038.831327175,0.0,1.0
2023-02-17,81.46,82.24,80.46,82.09,411406,69.7550557188971,70.4229779317714,68.898745189571,70.2945313523725,480440.197697686,0.0,1.0
2023-02-21,78.77,81.68,78.64,80.31,280813,67.4515803950101,69.9434440353488,67.3402600261977,68.7702986101721,327933.606306374,0.0,1.0
2023-02-22,80.95,81.05,78.72,78.95,203480,69.3183373489408,69.4039684018734,67.4087648685438,67.6057162902888,237624.077985069,0.0,1.0
2023-02-23,79.41,81.24,78.5,81.04,218893,67.9996191337787,69.5666674024453,67.2203765520921,69.3954052965802,255623.389534036,0.0,1.0
2023-02-24,78.02,79.57,77.515,78.69,321635,66.8093474980156,68.1366288184709,66.3769106807059,67.383075552664,375605.564786355,0.0,1.0
2023-02-27,76.87,78.9944,76.71,78.63,270798,65.8245903892907,67.6437364777909,65.6875807045985,67.3316969209044,316238.082711817,0.0,1.0
2023-02-28,76.67,77.63,75.43,76.88,396917,65.6533282834255,66.4753863915784,64.5915032270612,65.8331534945839,463519.933957143,0.0,1.0
2023-03-01,72.23,75.385,71.3001,74.17,618115,61.851309533218,64.5529692532415,61.0550263719977,63.5125519601104,721835.104008947,0.0,1.0
2023-03-02,74.46,75.16,71.63,72.1,344486,63.760882013615,64.3602993841432,61.3375232156223,61.7399891644056,402290.977633007,0.0,1.0
2023-03-03,74.94,75.46,73.43,74.42,340181,64.1719110676915,64.617192542941,62.8788821684092,63.7266295924419,397263.595798302,0.0,1.0
2023-03-06,73.74,75.275,73.02,75.0,344445,63.1443384325002,64.4587750950157,62.5277948513855,64.223289699451,402243.09780601,0.0,1.0
2023-03-07,71.95,74.24,71.78,73.77,378791,61.6115425850067,63.5724936971632,61.4659697950213,63.17002774838,442352.379221752,0.0,1.0
2023-03-08,72.17,72.23,70.79,72.17,275688,61.7999309014584,61.851309533218,60.6182223709885,61.7999309014584,321948.627931726,0.0,1.0
2023-03-09,69.48,72.45,69.28,72.45,347347,59.4964555775714,62.0396978496697,59.3251934717062,62.0396978496697,405632.055316884,0.0,1.0
2023-03-10,67.89,70.1199,67.52,69.27,286014,58.1349218359431,60.0444086852871,57.8180869400924,59.316630366413,334007.337531066,0.0,1.0
2023-03-13,66.32,66.9891,65.13,66.63,369945,56.7905143049012,57.3634716800733,55.7715047750033,57.0559705689923,432022.014596944,0.0,1.0
2023-03-14,65.93,69.54,65.055,68.24,446763,56.4565531984641,59.547834209331,55.7072814853038,58.4346305212072,521730.125579139,0.0,1.0
2023-03-15,64.67,65.26,63.92,64.37,380024,55.3776019315133,55.8828251438157,54.7353690345188,55.1207087727155,443792.277433643,0.0,1.0
2023-03-16,66.7,67.35,63.75,63.99,338464,57.1159123060451,57.672514150107,54.5897962445334,54.7953107715716,395258.482067713,0.0,1.0
2023-03-17,65.5,66.23,64.571,65.74,424760,56.5250580408102,57.15503197012,55.7233514924146,56.7321727572956,492202.590573425,0.51,1.0
2023-03-20,67.21,67.36,65.84,65.9,297921,58.0007503957687,58.1301970935721,56.8184705558312,56.8702492349525,345224.333708978,0.0,1.0
2023-03-21,68.54,69.54,68.315,68.54,263143,59.148511116292,60.0114891016479,58.954341069587,59.148511116292,304924.348552743,0.0,1.0
2023-03-22,67.59,69.34,67.55,68.44,192107,58.328682030204,59.8388935045768,58.2941629107897,59.0622133177565,222609.386635486,0.0,1.0
2023-03-23,66.93,68.91,65.61,68.01,273973,57.7591165598691,59.4678129708737,56.6199856191993,58.6911327840534,317473.915498571,0.0,1.0
2023-03-24,66.5,67.0,65.66,66.39,202293,57.388036026166,57.819525018844,56.6631345184671,57.2931084477769,234412.700477611,0.0,1.0
2023-03-27,65.8,67.66,65.73,67.41,220355,56.7839514364169,58.3890904891789,56.723542977442,58.1733459928399,255342.550724662,0.0,1.0
2023-03-28,66.08,66.685,65.47,65.56,142924,57.0255852723166,57.5476869534569,56.4991687012495,56.5768367199315,165617.202785376,0.0,1.0
2023-03-29,66.2,66.78,65.59,66.78,184250,57.1291426305593,57.6296698620657,56.6027260594922,57.6296698620657,213504.867014676,0.0,1.0
2023-03-30,66.21,67.15,66.0275,66.66,212111,57.1377724104128,57.9489717166474,56.9802789280854,57.526112503823,245789.583974762,0.0,1.0
2023-03-31,67.64,68.42,66.39,66.91,305834,58.3718309294718,59.0449537580493,57.2931084477769,57.741857000162,354393.744904023,0.0,1.0
2023-04-03,68.52,68.73,67.34,67.77,296221,59.1312515565849,59.3124769335097,58.112937533865,58.484018067568,343254.410919698,0.0,1.0
2023-04-04,68.22,68.8,66.38,68.8,323955,58.8723581609782,59.3728853924846,57.2844786679233,59.3728853924846,375391.963059643,0.0,1.0
2023-04-05,67.6,67.99,67.0,67.85,216701,58.3373118100575,58.6738732243463,57.819525018844,58.5530563063965,251108.37550582,0.0,1.0
2023-04-06,68.19,68.825,67.47,68.05,193947,58.8464688214175,59.3944598421185,58.2251246719613,58.7256519034677,224741.538360354,0.0,1.0
2023-04-10,68.91,69.7,67.68,67.68,226219,59.4678129708737,60.1495655793049,58.406350048886,58.406350048886,262137.625569568,0.0,1.0
2023-04-11,69.83,70.21,68.919,69.22,171809,60.2617527174011,60.5896843518364,59.4755797727419,59.735336146334,199088.508531476,0.0,1.0
2023-04-12,67.25,70.32,67.08,70.32,254778,58.035269515183,60.6846119302255,57.8885632576725,60.6846119302255,295231.16965137,0.0,1.0
2023-04-13,68.29,68.72,67.4,67.85,158394,58.9327666199531,59.3038471536561,58.1647162129863,58.5530563063965,183543.500167829,0.0,1.0
2023-04-14,67.83,69.31,67.25,68.31,140376,58.5357967466894,59.8130041650161,58.035269515183,58.9500261796602,162664.636157678,0.0,1.0
2023-04-17,66.15,67.9,65.58,67.61,228478,57.0859937312915,58.5962052056643,56.5940962796386,58.3459415899111,264755.305323089,0.0,1.0
2023-04-18,65.84,67.31,65.4,66.68,192762,56.8184705558312,58.0870481943043,56.4387602422746,57.5433720635301,223368.386298415,0.0,1.0
2023-04-19,65.75,66.25,65.2,65.56,135564,56.7408025371491,57.1722915298271,56.2661646452034,56.5768367199315,157088.595885902,0.0,1.0
2023-04-20,65.62,65.995,65.0,65.45,139680,56.6286153990529,56.9522321435613,56.0935690481322,56.4819091415424,161858.126592184,0.0,1.0
2023-04-21,65.28,66.5,65.23,65.84,221262,56.3352028840319,57.388036026166,56.2920539847641,56.8184705558312,256393.562471648,0.0,1.0
2023-04-24,64.36,65.21,63.75,65.1,248537,55.5412631375045,56.274794425057,55.0148465664374,56.1798668466678,287999.235458488,0.0,1.0
2023-04-25,62.64,64.025,62.15,63.92,233646,54.0569410026924,55.2521655124103,53.634081789868,55.1615528239479,270743.870602501,0.0,1.0
2023-04-26,62.32,63.83,62.21,63.0,262838,53.7807880473785,55.0838848052658,53.6858604689893,54.3676130774205,304570.921228783,0.0,1.0
2023-04-27,63.44,63.45,62.16,63.16,390770,54.7473233909771,54.7559531708306,53.6427115697215,54.5056895550774,452815.722568927,0.0,1.0
2023-04-28,64.93,65.3275,63.5,63.5,298408,56.0331605891573,56.3761943383363,54.7991020700984,54.7991020700984,345788.658649201,0.0,1.0
2023-05-01,63.66,65.34,63.6,64.82,399023,54.9371785477553,56.3869815631532,54.885399868634,55.9382330107682,462379.118321829,0.0,1.0
2023-05-02,63.36,63.88,61.82,63.77,605696,54.6782851521486,55.1270337045336,53.3492990547005,55.0321061261445,701867.266927115,0.0,1.0
2023-05-03,64.7,69.715,64.2975,66.4,757274,55.8346756525255,60.1625102490852,55.4873270134197,57.3017382276305,877512.53548804,0.0,1.0
2023-05-04,65.14,65.79,62.795,64.01,367819,56.2143859660821,56.7753216565634,54.1907025904225,55.2392208426299,426220.606135527,0.0,1.0
2023-05-05,64.8,66.23,62.87,66.01,296683,55.9209734510611,57.15503197012,54.2554259393242,56.9651768133417,343789.766407137,0.0,1.0
2023-05-08,63.16,65.53,62.615,65.53,321747,54.5056895550774,56.5509473803708,54.0353665530585,56.5509473803708,372833.380989801,0.0,1.0
2023-05-09,64.12,64.41,62.99,63.27,267914,55.3341484210191,55.5844120367723,54.3589832975669,54.6006171334666,310452.878921953,0.0,1.0
2023-05-10,64.38,65.33,63.895,64.73,313882,55.5585226972116,56.3783517832997,55.139978374314,55.8605649920861,363719.5911441,0.0,1.0
2023-05-11,64.88,65.87,64.375,64.59,358017,55.9900116898895,56.8443598953918,55.5542078072848,55.7397480741363,414862.263088158,0.0,1.0
2023-05-12,64.5,65.435,63.61,64.99,195520,55.6620800554543,56.468964471762,54.8940296484876,56.0849392682787,226564.296329495,0.0,1.0
2023-05-15,64.2,64.79,63.74,64.34,183624,55.4031866598475,55.9123436712075,55.0062167865838,55.5240035777974,212779.471916976,0.0,1.0
2023-05-16,63.89,64.7,63.38,64.12,209346,55.1356634843872,55.8346756525255,54.6955447118557,55.3341484210191,242585.562496903,0.0,1.0
2023-05-17,67.01,67.26,64.01,64.25,288374,57.8281547986976,58.0438992950365,55.2392208426299,55.4463355591153,334161.47908,0.0,1.0
2023-05-18,68.56,68.725,66.12,66.93,295346,59.1657706759992,59.3081620435829,57.0601043917308,57.7591165598691,342240.480072273,0.0,1.0
2023-05-19,67.86,69.05,67.155,69.05,239560,58.56168608625,59.5886298888235,57.9532866065742,59.5886298888235,277596.884352976,0.0,1.0
2023-05-22,65.69,68.0,65.62,67.61,185707,56.6890238580278,58.6825030041999,56.6286153990529,58.3459415899111,215193.2067229,0.0,1.0
2023-05-23,66.33,67.56,65.52,65.8,184721,57.2413297686555,58.3027926906433,56.5423176005173,56.7839514364169,214050.651505118,0.0,1.0
2023-05-24,64.84,66.35,64.67,66.17,165471,55.9554925704753,57.2585893283627,55.8087863129648,57.1032532909986,191744.172861793,0.0,1.0
2023-05-25,63.19,65.01,63.015,65.0,216887,54.5315788946381,56.1021988279858,54.3805577472008,56.0935690481322,251323.908234529,0.0,1.0
2023-05-26,62.79,63.79,62.58,63.09,216642,54.1863877004957,55.0493656858516,54.005162323571,54.4452810961025,251040.00759725,0.0,1.0
2023-05-30,60.29,63.05,60.2,62.64,270782,52.028942737106,54.4107619766883,51.951274718424,54.0569410026924,313776.254545281,0.0,1.0
2023-05-31,59.83,60.68,59.31,60.38,290802,51.6319728638423,52.3655041513948,51.1832243114573,52.1066107557881,336974.992334338,0.0,1.0
2023-06-01,61.0,61.21,59.32,59.85,168688,52.6416571067087,52.8228824836334,51.1918540913108,51.6492324235494,195471.962045979,0.0,1.0
2023-06-02,63.49,63.63,61.485,61.72,148743,54.7904722902448,54.9112892081947,53.0602014296063,53.2630012561649,172360.132615272,0.0,1.0
2023-06-05,61.07,62.97,60.85,62.88,216700,52.7020655656836,54.3417237378598,52.5122104089053,54.2640557191778,251107.216727708,0.0,1.0
2023-06-06,61.78,62.069,60.81,60.81,173812,53.3147799352863,53.5641805730541,52.4776912894911,52.4776912894911,201409.541088493,0.0,1.0
2023-06-07,65.11,65.49,62.38,62.38,392607,56.1884966265214,56.5164282609566,53.8325667264998,53.8325667264998,454944.397959461,0.0,1.0
2023-06-08,63.59,64.83,63.25,64.83,184466,54.8767700887804,55.9468627906217,54.5833575737594,55.9468627906217,213755.163086726,0.0,1.0
2023-06-09,61.78,63.39,61.6,63.39,201319,53.3147799352863,54.7041744917093,53.1594438979222,54.7041744917093,233284.050597164,0.0,1.0
2023-06-12,62.99,63.45,61.7655,61.96,185803,54.3589832975669,54.7559531708306,53.3022667544986,53.4701159726504,215304.449421589,0.0,1.0
2023-06-13,64.21,64.33,62.77,63.06,221851,55.4118164397011,55.5153737979438,54.1691281407886,54.4193917565418,257076.082779228,0.0,1.0
2023-06-14,60.89,63.0,60.1,61.99,458345,52.5467295283196,54.3676130774205,51.8649769198884,53.496005312211,531120.15344283,0.0,1.0
2023-06-15,60.6,61.09,60.1,61.02,339745,52.2964659125664,52.7193251253907,51.8649769198884,52.6589166664158,393689.069437726,0.0,1.0
2023-06-16,59.43,60.84,59.0907,60.84,502694,51.7269004422315,52.9541413916433,51.4315792690858,52.9541413916433,577554.505771411,0.51,1.0
2023-06-20,59.24,59.77,58.44,59.08,288670,51.5615275483391,52.0228308839336,50.865220626687,51.4222661640087,331658.343208857,0.0,1.0
2023-06-21,59.64,60.25,58.6,59.04,256648,51.9096810091651,52.4406150369249,51.0044820110174,51.3874508179261,294867.670585329,0.0,1.0
2023-06-22,59.04,59.95,58.12,59.61,218927,51.3874508179261,52.1794999413053,50.5866978580261,51.8835694996032,251529.310644284,0.0,1.0
2023-06-23,57.58,59.6,57.085,58.42,420017,50.1166906859109,51.8748656630825,49.6858507781387,50.8478129536457,482565.359543959,0.0,1.0
2023-06-26,57.89,58.59,57.27,57.49,158342,50.3865096180511,50.9957781744967,49.8468717537708,50.0383561572251,181922.074965798,0.0,1.0
2023-06-27,58.52,59.02,57.77,58.0,172031,50.9348513188522,51.3700431448848,50.2820635798033,50.4822518197783,197649.622200308,0.0,1.0
2023-06-28,57.52,58.44,56.8327,58.44,248594,50.064467666787,50.865220626687,49.4662529827227,50.865220626687,285614.279875508,0.0,1.0
2023-06-29,59.1,59.17,57.49,57.49,196168,51.43967383705,51.5006006926945,50.0383561572251,50.0383561572251,225381.071363824,0.0,1.0
2023-06-30,58.03,59.56,57.84,59.5,218318,50.5083633293403,51.8400503169999,50.3429904354479,51.787827297876,250829.61919379,0.0,1.0
2023-07-03,58.79,59.69,58.03,58.12,138493,51.1698549049098,51.9532001917684,50.5083633293403,50.5866978580261,159117.18892169,0.0,1.0
2023-07-05,56.75,58.53,56.345,58.53,214395,49.3942722546969,50.9435551553728,49.0417668756105,50.9435551553728,246322.411377223,0.0,1.0
2023-07-06,56.92,57.11,56.0,56.26,176419,49.542237475548,49.7076103694403,48.741484515648,48.967784265185,202691.077183508,0.0,1.0
2023-07-07,57.54,58.14,57.05,57.07,197576,50.0818753398283,50.6041055310674,49.6553873503164,49.6727950233577,226998.748806018,0.0,1.0
2023-07-10,58.46,59.15,57.3,57.3,173247,50.8826282997283,51.4831930196532,49.8729832633327,49.8729832633327,199046.707264021,0.0,1.0
2023-07-11,58.8,59.57,58.55,58.76,154921,51.1785587414304,51.8487541535206,50.9609628284141,51.1437433953478,177991.624305468,0.0,1.0
2023-07-12,59.3,60.11,59.12,59.93,204358,51.613750567463,52.3187613256358,51.4570815100913,52.162092268264,234790.715008403,0.0,1.0
2023-07-13,59.88,60.31,59.105,59.4,132733,52.1185730856608,52.4928380560488,51.4440257553103,51.7007889326695,152499.417567261,0.0,1.0
2023-07-14,59.34,59.99,58.9,59.69,230211,51.6485659135456,52.2143152873879,51.2655971066369,51.9532001917684,264493.708554593,0.0,1.0
2023-07-17,58.82,60.0693,58.45,59.1,189905,51.1959664144717,52.2833367109967,50.8739244632076,51.43967383705,218185.393934521,0.0,1.0
2023-07-18,59.15,59.82,57.5,57.5,167663,51.4831930196532,52.0663500665369,50.0470599937457,50.0470599937457,192631.145589866,0.0,1.0
2023-07-19,59.75,60.0,58.61,58.76,162282,52.0054232108923,52.2230191239086,51.013185847538,51.1437433953478,186448.81439921,0.0,1.0
2023-07-20,59.39,60.275,59.36,60.14,197444,51.6920850961489,52.4623746282265,51.6659735865869,52.3448728351977,226847.091545812,0.0,1.0
2023-07-21,59.53,60.1747,58.96,59.92,200924,51.813938807438,52.3750751479244,51.3178201257608,52.1533884317434,230845.32840578,0.0,1.0
2023-07-24,59.86,60.28,59.03,59.42,169592,52.1011654126195,52.4667265464868,51.3787469814054,51.7181966057108,194847.409642417,0.0,1.0
2023-07-25,59.15,60.08,58.9625,59.75,172545,51.4831930196532,52.2926498160738,51.319996084891,52.0054232108923,198240.1663802,0.0,1.0
2023-07-26,59.35,59.91,59.11,59.21,205877,51.6572697500663,52.1446845952227,51.4483776735706,51.5354160387771,236535.922419406,0.0,1.0
2023-07-27,59.71,60.52,59.5,59.73,200380,51.9706078648097,52.6756186229825,51.787827297876,51.988015537851,230220.31666675,0.0,1.0
2023-07-28,59.06,60.6,59.04,60.23,147224,51.4048584909674,52.7452493151477,51.3874508179261,52.4232073638836,169148.397549384,0.0,1.0
2023-07-31,60.32,60.98,58.8901,59.38,242249,52.5015418925694,53.0759951029324,51.2569803084815,51.6833812596282,278324.391117894,0.0,1.0
2023-08-01,58.64,60.56,57.98,60.16,221400,51.0392973571,52.7104339690651,50.464844146737,52.362280508239,254370.586435865,0.0,1.0
2023-08-02,58.8,59.35,57.44,58.01,323936,51.1785587414304,51.6572697500663,49.9948369746218,50.490955656299,372176.107893804,0.0,1.0
2023-08-03,57.65,59.93,57.43,58.64,444010,50.1776175415555,52.162092268264,49.9861331381012,51.0392973571,510131.364423615,0.0,1.0
2023-08-04,57.25,58.3999,57.017,57.66,232526,49.8294640807295,50.8303182422392,49.6266646897983,50.1863213780762,267153.455201381,0.0,1.0
2023-08-07,58.58,58.835,57.54,57.57,284258,50.9870743379761,51.2090221692527,50.0818753398283,50.1079868493903,326589.314178347,0.0,1.0
2023-08-08,58.09,58.37,57.5,57.96,203619,50.5605863484642,50.8042937710424,50.0470599937457,50.4474364736957,233941.664134979,0.0,1.0
2023-08-09,58.29,58.65,57.79,57.79,151139,50.7346630788772,51.0480011936206,50.2994712528446,50.2994712528446,173646.414016848,0.0,1.0
2023-08-10,56.68,58.51,56.5,58.39,281464,49.3333453990523,50.9261474823315,49.1766763416806,50.8217014440837,323379.235503994,0.0,1.0
2023-08-11,56.96,57.04,55.95,56.62,307707,49.5770528216306,49.6466835137958,48.6979653330448,49.2811223799284,353530.307318973,0.0,1.0
2023-08-14,56.59,56.7,55.65,56.7,217532,49.2550108703665,49.3507530720936,48.4368502374252,49.3507530720936,249926.569144383,0.0,1.0
2023-08-15,55.81,56.5,55.66,56.29,189638,48.5761116217556,49.1766763416806,48.4455540739459,48.9938957747469,217878.632658196,0.0,1.0
2023-08-16,54.4,55.97,54.35,55.66,294227,47.3488706723438,48.7153730060861,47.3053514897405,48.4455540739459,338042.884079788,0.0,1.0
2023-08-17,54.37,54.72,53.87,54.4,183629,47.3227591627818,47.6273934410046,46.8875673367493,47.3488706723438,210974.780562924,0.0,1.0
2023-08-18,54.39,55.06,54.21,54.23,159884,47.3401668358231,47.9233238827068,47.1834977784514,47.2009054514927,183693.707505473,0.0,1.0
2023-08-21,53.97,54.68,53.52,54.3,222975,46.9746057019558,47.592578094922,46.5829330585265,47.2618323071373,256180.133290591,0.0,1.0
2023-08-22,54.95,55.08,53.7078,54.23,184383,47.8275816809796,47.9407315557481,46.7463911083843,47.2009054514927,211841.065215917,0.0,1.0
2023-08-23,54.37,55.73,54.165,54.95,251758,47.3227591627818,48.5064809295904,47.1443305141085,47.8275816809796,289249.458445892,0.0,1.0
2023-08-24,55.3,55.72,54.02,54.3,276418,48.1322159592024,48.4977770930698,47.018124884559,47.2618323071373,317581.792057041,0.0,1.0
2023-08-25,54.8,55.52,54.58,55.46,265532,47.6970241331698,48.3237003626568,47.5055397297155,48.2714773435328,305074.663764625,0.0,1.0
2023-08-28,56.41,56.93,54.92,54.92,324339,49.0983418129947,49.5509413120686,47.8014701714177,47.8014701714177,372639.122104887,0.0,1.0
2023-08-29,55.47,56.5,55.17,56.23,250071,48.2801811800535,49.1766763416806,48.019066084434,48.941672755623,287311.232703718,0.0,1.0
2023-08-30,55.59,56.17,55.02,55.42,187163,48.3846272183013,48.8894497364991,47.8885085366242,48.2366619974502,215035.059029339,0.0,1.0
2023-08-31,54.78,55.84,54.66,55.48,198343,47.6796164601285,48.6022231313176,47.5751704218807,48.2888850165741,227879.969401304,0.0,1.0
2023-09-01,54.82,55.8,54.44,55.17,172416,47.7144318062112,48.567407785235,47.3836860184264,48.019066084434,198091.955875908,0.0,1.0
2023-09-05,53.59,55.35,53.4,55.17,336009,46.643859914171,48.1757351418057,46.4784870202786,48.019066084434,386047.002609433,0.0,1.0
2023-09-06,53.21,54.27,53.17,53.75,216008,46.3131141263863,47.2357207975753,46.2782987803037,46.7831212985014,248175.617140191,0.0,1.0
2023-09-07,53.76,53.8075,52.83,53.05,208005,46.7918251350221,46.8331683584952,45.9823683386015,46.1738527420558,238980.821280903,0.0,1.0
2023-09-08,52.52,53.84,52.27,53.69,158485,45.7125494064613,46.8614558271873,45.494953493445,46.7308982793775,182086.370331021,0.0,1.0
2023-09-11,52.52,52.78,51.4,52.66,307023,45.7125494064613,45.9388491559983,44.7377197161484,45.8344031177504,352744.446970635,0.0,1.0
2023-09-12,53.11,53.415,52.045,52.93,281649,46.2260757611798,46.4915427750596,45.2991171717304,46.069406703808,323591.785452009,0.0,1.0
2023-09-13,52.38,53.4,52.25,53.2,221291,45.5906956951722,46.4784870202786,45.4775458204037,46.3044102898656,254245.354304331,0.0,1.0
2023-09-14,53.95,54.105,52.87,52.93,210176,46.9571980289145,47.0921074949846,46.0171836846841,46.069406703808,241475.123643831,0.0,1.0
2023-09-15,53.86,54.0699,53.16,53.7,477373,46.8788635002286,47.0615570287971,46.269594943783,46.7396021158982,548462.736940596,0.0,1.0
2023-09-18,53.14,53.69,53.07,53.64,199097,46.6960829332949,47.1793882703915,46.6345713449372,47.1354514215646,226571.778945859,0.51,1.0
2023-09-19,53.28,53.51,52.6101,53.22,265651,46.8191061100104,47.0212156146145,46.2304402094268,46.7663818914181,302310.028020244,0.0,1.0
2023-09-20,54.07,54.62,53.69,53.85,223411,47.5133083214764,47.996613658573,47.1793882703915,47.3199861866378,254241.036811571,0.0,1.0
2023-09-21,52.92,54.52,52.91,53.83,272910,46.5027607984563,47.9087399609191,46.4939734286909,47.302411447107,310570.747887283,0.0,1.0
2023-09-22,51.91,53.7,51.89,53.02,196736,45.6152364521517,47.1881756401569,45.5976617126209,46.5906344961102,223884.968144636,0.0,1.0
2023-09-25,50.32,51.8259,49.94,51.67,250031,44.2180446594543,45.5413346724247,43.8841246083694,45.4043395777823,284534.515646203,0.0,1.0
2023-09-26,49.36,50.93,49.36,50.0,243518,43.3744571619766,44.7540742151432,43.3744571619766,43.9368488269617,277122.741504582,0.0,1.0
2023-09-27,48.11,50.085,48.045,49.6,201509,42.2760359413026,44.0115414699676,42.2189180378275,43.585354036346,229316.627591581,0.0,1.0
2023-09-28,50.39,50.59,48.22,48.22,247309,44.279556247812,44.4553036431199,42.3726970087219,42.3726970087219,281436.887945682,0.0,1.0
2023-09-29,49.45,50.81,49.165,50.81,218151,43.4535434898652,44.6486257779585,43.2031034515515,44.6486257779585,248255.172849506,0.0,1.0
2023-10-02,51.01,51.1,49.18,49.41,406775,44.8243731732664,44.9034595011549,43.2162845061996,43.4183940108036,462908.70972793,0.0,1.0
2023-10-03,48.18,51.29,48.17,50.68,246353,42.3375475296603,45.0704195266974,42.3287601598949,44.5343899710084,280348.962860562,0.0,1.0
2023-10-04,49.05,49.12,47.62,48.39,210548,43.1020486992495,43.1635602876072,41.8454548227984,42.5220822947336,239602.982031335,0.0,1.0
2023-10-05,49.63,49.78,48.68,49.05,259152,43.6117161456422,43.7435266921231,42.7769160179299,43.1020486992495,294914.185835936,0.0,1.0
2023-10-06,48.69,49.66,47.1,49.35,276581,42.7857033876953,43.6380782549384,41.388511594998,43.3656697922112,314748.334694268,0.0,1.0
2023-10-09,49.12,49.535,47.995,48.52,168851,43.1635602876072,43.528236132871,42.1749811890006,42.6363181016837,192151.923167035,0.0,1.0
2023-10-10,49.25,49.7075,48.88,49.36,226002,43.2777960945573,43.679818261324,42.9526634132378,43.3744571619766,257189.586911516,0.0,1.0
2023-10-11,47.14,49.245,46.17,49.08,375257,41.4236610740595,43.2734024096746,40.5712862068165,43.1284108085456,427041.321827482,0.0,1.0
2023-10-12,45.81,47.52,45.37,47.44,281815,40.2549408952624,41.7575811251444,39.8682966255851,41.6872821670213,320704.610735607,0.0,1.0
2023-10-13,46.35,46.74,45.55,45.7,155681,40.7294588625935,41.0721662834438,40.0264692813621,40.158279827843,177164.503322854,0.0,1.0
2023-10-16,48.09,48.22,46.53,46.77,170453,42.2584612017718,42.3726970087219,40.8876315183706,41.09852839274,193974.994282478,0.0,1.0
2023-10-17,51.0,51.04,47.55,47.86,322444,44.815585803501,44.8507352825625,41.7839432344406,42.0563516971678,366940.288856279,0.0,1.0
2023-10-18,51.1,51.67,50.36,50.78,220625,44.9034595011549,45.4043395777823,44.2531941385159,44.6222636686623,251070.577306188,0.0,1.0
2023-10-19,51.41,52.47,50.99,51.16,271445,45.1758679638821,46.1073291590137,44.8067984337356,44.9561837197473,308903.582354122,0.0,1.0
2023-10-20,51.0,51.68,50.7401,51.59,216229,44.815585803501,45.4131269475477,44.5872020632984,45.3340406196591,246067.942709755,0.0,1.0
2023-10-23,50.14,51.27,50.12,50.49,201702,44.0598720036772,45.0528447871666,44.0422972641464,44.367429945466,229536.261003118,0.0,1.0
2023-10-24,49.36,50.66,48.98,50.62,167067,43.3744571619766,44.5168152314776,43.0405371108917,44.4816657524161,190121.736606518,0.0,1.0
2023-10-25,49.22,49.69,48.69,49.04,148369,43.2514339852611,43.6644403642346,42.7857033876953,43.0932613294841,168843.469617414,0.0,1.0
2023-10-26,48.91,49.5,48.48,49.43,152201,42.979025522534,43.4974803386921,42.6011686226221,43.4359687503344,173204.273933503,0.0,1.0
2023-10-27,48.85,49.74,48.32,49.09,135360,42.9263013039416,43.7083772130615,42.4605707063758,43.137198178311,154039.267282337,0.0,1.0
2023-10-30,49.44,49.95,48.745,49.38,177540,43.4447561200998,43.8929119781348,42.834033921405,43.3920319015074,202039.978673952,0.0,1.0
2023-10-31,49.29,50.49,48.85,49.71,294466,43.3129455736189,44.367429945466,42.9263013039416,43.6820151037654,335101.410162239,0.0,1.0
2023-11-01,44.4,53.26,43.5,53.26,649324,39.015921758342,46.8015313704796,38.2250584794567,46.8015313704796,738928.73218703,0.0,1.0
2023-11-02,44.68,46.158,43.39,45.12,454162,39.261968111773,40.560741363098,38.1283974120374,39.6486123814503,516834.971243209,0.0,1.0
2023-11-03,45.52,47.155,44.9202,45.06,256984,40.000107172066,41.4368421287076,39.4730407335377,39.5958881628579,292447.008446248,0.0,1.0
2023-11-06,45.04,45.7737,44.775,45.41,214402,39.5783134233271,40.223042743014,39.3454481245442,39.9034461046467,243988.822280346,0.0,1.0
2023-11-07,43.6,44.87,43.025,44.87,268226,38.3129321771106,39.4289281373155,37.8076584156006,39.4289281373155,305240.370168973,0.0,1.0
2023-11-08,43.77,45.2038,42.97,44.43,271026,38.4623174631223,39.7222505400843,37.7593278818909,39.0422838676382,308426.761631669,0.0,1.0
2023-11-09,43.08,44.2701,42.75,44.12,252288,37.8559889493102,38.9017738250896,37.5660057470523,38.769875404911,287102.974764526,0.0,1.0
2023-11-10,42.55,42.965,42.0,42.6,238573,37.3902583517444,37.7549341970082,36.9069530146479,37.4341952005714,271495.34658207,0.0,1.0
2023-11-13,42.81,43.26,42.44,42.75,257016,37.6187299656446,38.0141616050873,37.2935972843251,37.5660057470523,292483.424348679,0.0,1.0
2023-11-14,45.23,45.39,43.73,43.73,267585,39.7452734488696,39.8858713651159,38.4271679840607,38.4271679840607,304510.914123406,0.0,1.0
2023-11-15,45.88,46.71,45.2,45.2,225465,40.3164524836201,41.0458041741477,39.7189113395734,39.7189113395734,256578.482548849,0.0,1.0
2023-11-16,45.06,45.795,44.72,45.71,183829,39.5958881628579,40.2417598406143,39.2971175908346,40.1670671976084,209196.841498558,0.0,1.0
2023-11-17,45.58,45.77,44.75,45.54,218685,40.0528313906583,40.2197914162008,39.3234797001308,40.0176819115968,248862.86322132,0.0,1.0
2023-11-20,44.96,45.54,44.675,45.54,262404,39.508014465204,40.0176819115968,39.2575744268903,40.0176819115968,298614.951920467,0.0,1.0
2023-11-21,44.65,44.91,44.13,44.63,161493,39.2356060024768,39.464077616377,38.7786627746764,39.2180312629461,183778.541601851,0.0,1.0
2023-11-22,45.0,45.81,44.88,45.0,153571,39.5431639442656,40.2549408952624,39.4377155070809,39.5431639442656,174763.329756322,0.0,1.0
2023-11-24,44.8,45.01,44.38,44.91,122189,39.3674165489577,39.551951314031,38.9983470188112,39.464077616377,139050.709441205,0.0,1.0
2023-11-27,44.04,45.0,44.0,44.6,150209,38.6995764467879,39.5431639442656,38.6644269677263,39.1916691536499,170937.384007185,0.0,1.0
2023-11-28,43.53,44.0,43.2114,44.0,153499,38.2514205887529,38.6644269677263,37.9714549880275,38.6644269677263,174681.393975853,0.0,1.0
2023-11-29,43.45,44.3,43.16,43.82,215397,38.1811216306298,38.9280480606881,37.9262879074334,38.5062543119493,245121.129246554,0.0,1.0
2023-11-30,43.47,44.0,42.84,43.4,276718,38.1986963701605,38.6644269677263,37.6450920749408,38.1371847818028,314904.24027655,0.0,1.0
2023-12-01,46.2,46.3,43.5,43.55,284085,40.5976483161127,40.6855220137666,38.2250584794567,38.2689953282837,323287.863814293,0.0,1.0
2023-12-04,46.2,47.56,45.985,46.08,197822,40.5976483161127,41.792730604206,40.4087198661567,40.4921998789279,225120.832833381,0.0,1.0
2023-12-05,45.61,46.35,45.4201,46.1,222432,40.0791934999545,40.7294588625935,39.9123213481097,40.5097746184587,253126.937796578,0.0,1.0
2023-12-06,48.08,48.58,46.23,46.23,409300,42.2496738320064,42.689042320276,40.6240104254088,40.6240104254088,465782.152029112,0.0,1.0
2023-12-07,49.29,49.65,47.92,48.0,291536,43.3129455736189,43.629290885173,42.1090759157601,42.1793748738833,331767.079095918,0.0,1.0
2023-12-08,49.23,49.72,48.44,49.13,172707,43.2602213550265,43.6908024735308,42.5660191435605,43.1723476573726,196540.039409948,0.0,1.0
2023-12-11,48.54,49.35,48.395,49.29,133126,42.6538928412145,43.3656697922112,42.5264759796163,43.3129455736189,151496.982093886,0.0,1.0
2023-12-12,48.19,48.96,48.11,48.57,149529,42.3463348994257,43.0229623713609,42.2760359413026,42.6802549505106,170163.54608053,0.0,1.0
2023-12-13,50.44,50.59,47.45,48.21,248969,44.323493096639,44.4553036431199,41.6960695367867,42.3639096389565,283325.96288428,0.0,1.0
2023-12-14,51.44,52.05,50.8,50.95,266408,45.2022300731782,45.7382596288672,44.6398384081931,44.771648954674,303171.491712122,0.0,1.0
2023-12-15,49.34,50.99,49.0,50.5,600694,43.3568824224458,44.8067984337356,43.0581118504225,44.3762173152314,683587.940461705,0.0,1.0
2023-12-18,49.07,50.63,49.0,49.57,265894,43.1196234387803,44.4904531221815,43.0581118504225,43.5589919270499,302586.561279327,0.0,1.0
2023-12-19,49.23,49.54,48.86,48.86,144613,43.7083772130615,43.9836077013014,43.379876307743,43.379876307743,162881.77333366,0.51,1.0
2023-12-20,47.94,49.7,47.85,49.17,212982,42.5630632458698,44.1256621468446,42.4831576202518,43.6551067959829,239887.740715908,0.0,1.0
2023-12-21,48.98,49.58,48.57,48.71,134039,43.4864171419003,44.0191213126872,43.122402625196,43.2467002650463,150971.973583775,0.0,1.0
2023-12-22,49.2,49.6401,48.48,48.96,130093,43.6817420045222,44.0724805137944,43.042496999578,43.4686603362075,146527.480505182,0.0,1.0
2023-12-26,51.03,51.04,49.26,49.44,250272,45.3064897254221,45.3153681282686,43.7350124216009,43.8948236728369,281888.538207227,0.0,1.0
2023-12-27,50.85,51.175,50.25,51.04,255537,45.1466784741861,45.4352265666956,44.6139743033992,45.3153681282686,287818.658850611,0.0,1.0
2023-12-28,50.42,51.13,50.14,50.63,166363,44.7649071517888,45.3952737538866,44.5163118720883,44.9513536115642,187379.422715162,0.0,1.0
2023-12-29,49.65,50.8399,49.4,50.51,304888,44.0812701326123,45.1377112873111,43.8593100614511,44.8448127774068,343404.106879416,0.0,1.0
2024-01-02,49.07,50.55,48.89,49.44,215251,43.5663227675184,44.8803263887926,43.4065115162823,43.8948236728369,242443.380552534,0.0,1.0
2024-01-03,46.31,48.99,46.28,48.82,329615,41.1158835818988,43.4952955447468,41.0892483733595,43.3443626963572,371254.836822239,0.0,1.0
2024-01-04,46.27,46.91,45.75,46.26,286534,41.0803699705131,41.6485877526857,40.6186930224978,41.0714915676666,322731.469787549,0.0,1.0
2024-01-05,45.86,46.67,45.77,45.94,210949,40.7163554538087,41.435506084371,40.6364498281907,40.7873826765803,237597.914454179,0.0,1.0
2024-01-08,47.29,47.5,45.64,45.89,173575,41.9859670608507,42.1724135206261,40.5210305911869,40.742990662348,195502.505351456,0.0,1.0
2024-01-09,46.66,46.96,46.3299,46.51,149744,41.4266276815245,41.6929797669179,41.1335516035633,41.2934516388278,168660.96593028,0.0,1.0
2024-01-10,47.77,47.79,46.47,46.47,184456,42.4121303974802,42.4298872031731,41.257938027442,41.257938027442,207758.08801445,0.0,1.0
2024-01-11,46.77,48.05,46.685,47.71,240850,41.5242901128354,42.6607256771807,41.4488236886406,42.3588599804015,271276.269128032,0.0,1.0
2024-01-12,44.39,47.02,44.3,47.02,284029,39.4112302353809,41.7462501839966,39.3313246097629,41.7462501839966,319910.016376025,0.0,1.0
2024-01-16,44.13,44.49,43.4,44.21,299827,39.1803917613733,39.5000142638454,38.5322683535826,39.2514189841448,337703.757292299,0.0,1.0
2024-01-17,43.87,44.425,43.22,43.46,168190,38.9495532873656,39.4423046453435,38.3724571023465,38.5855387706613,189437.225263208,0.0,1.0
2024-01-18,44.57,44.62,43.74,44.11,181452,39.571041486617,39.6154335008492,38.8341340503618,39.1626349556804,204374.596578034,0.0,1.0
2024-01-19,44.94,45.24,44.26,44.77,207305,39.8995423919355,40.1658944773289,39.2958109983771,39.7486095435459,233493.572645159,0.0,1.0
2024-01-22,46.12,46.95,45.1393,45.15,293579,40.9471939278163,41.6841013640715,40.0764889606652,40.0859888517109,330666.455529742,0.0,1.0
2024-01-23,46.03,46.84,45.6,46.77,181599,40.8672883021983,41.5864389327606,40.4855169798011,41.5242901128354,204540.166897992,0.0,1.0
2024-01-24,45.33,46.45,45.03,46.45,159182,40.245800102947,41.2401812217491,39.9794480175536,41.2401812217491,179291.256268791,0.0,1.0
2024-01-25,46.01,46.18,45.27,45.83,113835,40.8495314965054,41.000464344895,40.1925296858683,40.6897202452694,128215.628383598,0.0,1.0
2024-01-26,46.09,46.71,45.88,46.22,122675,40.920558719277,41.4710196957567,40.7341122595016,41.0359779562808,138172.374155206,0.0,1.0
2024-01-29,47.59,47.6917,45.83,45.93,144159,42.2523191462441,42.3426125031925,40.6897202452694,40.7785042737338,162370.420100593,0.0,1.0
2024-01-30,47.37,47.74,46.9602,47.3,128088,42.0569942836223,42.3854951889409,41.6931573349749,41.9948454636972,144269.191447255,0.0,1.0
2024-01-31,46.65,48.55,46.49,47.36,252053,41.4177492786781,43.1046458195031,41.2756948331349,42.0481158807758,283894.529634742,0.0,1.0
2024-02-01,47.74,47.829,46.71,46.95,137962,42.3854951889409,42.4645129742742,41.4710196957567,41.6841013640715,155390.561102103,0.0,1.0
2024-02-02,46.97,47.32,46.005,47.07,207683,41.7018581697644,42.0126022693901,40.8450922950822,41.7906421982289,233919.324896479,0.0,1.0
2024-02-05,45.31,46.22,45.1865,46.22,163488,40.2280432972541,41.0359779562808,40.1183950221005,41.0359779562808,184141.227681975,0.0,1.0
2024-02-06,46.06,46.67,45.04,45.22,117780,40.8939235107377,41.435506084371,39.9883264204,40.1481376716361,132658.995133484,0.0,1.0
2024-02-07,45.31,46.27,45.11,46.27,153662,40.2280432972541,41.0803699705131,40.0504752403251,41.0803699705131,173073.921805072,0.0,1.0
2024-02-08,46.65,46.67,45.115,45.57,142082,41.4177492786781,41.435506084371,40.0549144417484,40.4588817712617,160031.035375748,0.0,1.0
2024-02-09,45.73,46.845,45.48,46.59,198634,40.6009362168049,41.5908781341838,40.3789761456437,41.3644788615994,223727.176425067,0.0,1.0
2024-02-12,46.52,47.09,45.7997,45.8,142465,41.3023300416742,41.8083990039218,40.6628186846446,40.66308503673,160462.419270604,0.0,1.0
2024-02-13,44.08,45.37,43.8,45.01,270205,39.135999747141,40.2813137143328,38.8874044674405,39.9616912118607,304339.648327755,0.0,1.0
2024-02-14,43.75,44.74,42.86,44.71,212744,38.8430124532083,39.7219743350066,38.0528345998744,39.6953391264672,239619.674483595,0.0,1.0
2024-02-15,44.61,45.2,43.8681,44.1,233973,39.6065550980028,40.1303808659432,38.9478663908248,39.1537565528339,263530.506608648,0.0,1.0
2024-02-16,44.8,45.59,43.6,44.14,189055,39.7752447520852,40.4766385769546,38.7098364105115,39.1892701642197,212938.073738842,0.0,1.0
2024-02-20,44.88,45.21,44.5,44.51,172560,39.8462719748568,40.1392592687896,39.5088926666918,39.5177710695383,194359.281713652,0.0,1.0
2024-02-21,44.35,45.03,44.17,44.84,132694,39.3757166239951,39.9794480175536,39.2159053727591,39.810758363471,149457.061472597,0.0,1.0
2024-02-22,45.43,45.46,44.365,44.8,175150,40.3345841314115,40.3612193399508,39.3890342282648,39.7752447520852,197276.473065288,0.0,1.0
2024-02-23,45.7,46.19,45.17,45.23,228310,40.5743010082655,41.0093427477415,40.1037456574038,40.1570160744825,257152.1071398,0.0,1.0
2024-02-26,45.76,46.53,45.415,45.85,226354,40.6275714253442,41.3112084445207,40.3212665271418,40.7074770509623,254949.008188526,0.0,1.0
2024-02-27,46.17,46.605,45.25,45.25,274382,40.9915859420486,41.377796465869,40.1747728801754,40.1747728801754,309044.32333771,0.0,1.0
2024-02-28,46.5,49.96,44.83,49.96,561633,41.2845732359813,44.3565006208522,39.8018799606246,44.3565006208522,632583.37080832,0.0,1.0
2024-02-29,48.51,48.91,46.36,47.49,524357,43.0691322081173,43.4242683219752,41.1602755961311,42.1635351177797,590598.341918901,0.0,1.0
2024-03-01,49.06,49.645,47.18,48.49,293639,43.5574443646719,44.0768309311891,41.8883046295398,43.0513754024244,330734.035252174,0.0,1.0
2024-03-04,47.96,50.57,47.89,49.75,300388,42.5808200515627,44.8980831944855,42.5186712316376,44.1700541610768,338335.627697036,0.0,1.0
2024-03-05,49.7,50.41,47.57,47.71,283576,44.1256621468446,44.7560287489424,42.2345623405512,42.3588599804015,319399.789471665,0.0,1.0
2024-03-06,50.8,51.1,49.76,49.98,181931,45.1022864599538,45.3686385453472,44.1789325639233,44.3742574265451,204914.108028781,0.0,1.0
2024-03-07,50.37,51.07,49.79,51.02,172896,44.7205151375566,45.3420033368079,44.2055677724626,45.2976113225757,194737.72815927,0.0,1.0
2024-03-08,50.36,51.35,50.24,50.75,216485,44.7116367347101,45.5905986165084,44.6050959005527,45.0578944457216,243833.270177214,0.0,1.0
2024-03-11,48.5,50.59,48.49,50.13,288234,43.0602538052709,44.9158400001784,43.0513754024244,44.5074334692418,324646.228589782,0.0,1.0
2024-03-12,48.24,48.855,48.0,48.64,275361,42.8294153312632,43.3754371063198,42.6163336629485,43.1845514451211,310146.999142055,0.0,1.0
2024-03-13,48.32,49.28,47.86,48.02,230897,42.9004425540348,43.7527692272938,42.4920360230982,42.6340904686414,260065.919505315,0.0,1.0
2024-03-14,47.45,48.2,47.175,48.2,192767,42.1280215063939,42.7939017198774,41.8838654281166,42.7939017198774,217119.005899951,0.0,1.0
2024-03-15,47.5,48.39,46.58,47.14,512591,42.1724135206261,42.9625913739599,41.3556004587529,41.852791018154,577345.958350039,0.0,1.0
2024-03-18,46.92,47.55,46.47,47.32,341471,41.6574661555321,42.2168055348583,41.257938027442,42.0126022693901,384608.589974748,0.0,1.0
2024-03-19,46.38,46.61,45.5718,46.41,293699,41.6308309469928,41.8372796558718,40.9053881360536,41.6577590394553,327203.644754152,0.51,1.0
2024-03-20,46.92,47.52,46.26,46.26,298212,42.1155366113174,42.654098460567,41.5231185771429,41.5231185771429,332231.479540023,0.0,1.0
2024-03-21,44.93,46.845,44.69,46.72,747141,40.329306477973,42.0482163801612,40.1138817382731,41.9360159949009,832373.478783591,0.0,1.0
2024-03-22,44.02,45.52,43.94,45.04,408568,39.5124876732778,40.8588922964017,39.4406794267112,40.4280428170021,455176.690182515,0.0,1.0
2024-03-25,44.7,45.28,44.45,44.45,257942,40.122857769094,40.6434675567019,39.8984569985733,39.8984569985733,287367.551592533,0.0,1.0
2024-03-26,44.94,45.36,44.55,45.07,230153,40.3382825087938,40.7152758032685,39.9882173067816,40.4549709094645,256408.433297704,0.0,1.0
2024-03-27,46.18,46.39,45.32,45.32,246191,41.4513103305763,41.6398069778136,40.6793716799852,40.6793716799852,274276.019004727,0.0,1.0
2024-03-28,46.48,47.25,46.27,46.34,201674,41.7205912552011,42.4117456284047,41.5320946079637,41.5949268237095,224680.601064862,0.0,1.0
2024-04-01,46.34,47.19,45.79,46.82,365047,41.5949268237095,42.3578894434797,41.101245128564,42.0257763031092,406690.894100998,0.0,1.0
2024-04-02,45.15,46.275,44.88,46.02,284295,40.5267791560312,41.5365826233741,40.2844263238688,41.3076938374431,316726.85363376,0.0,1.0
2024-04-03,45.02,45.58,45.0,45.0,280669,40.4100907553604,40.9127484813267,40.3921386937188,40.3921386937188,312687.206185595,0.0,1.0
2024-04-04,44.09,46.075,44.02,45.32,334942,39.5753198890236,41.3570620069576,39.5124876732778,40.6793716799852,373151.570762056,0.0,1.0
2024-04-05,43.22,44.2651,43.08,44.0,501404,38.7944052076117,39.7324901886962,38.6687407761201,39.4945356116361,558603.251268512,0.0,1.0
2024-04-08,44.37,44.49,43.42,43.42,332363,39.8266487520067,39.9343611218566,38.9739258240282,38.9739258240282,370278.363158963,0.0,1.0
2024-04-09,44.34,44.69,43.92,44.16,294399,39.7997206595442,40.1138817382731,39.4227273650695,39.6381521047693,327983.499473875,0.0,1.0
2024-04-10,43.51,43.64,42.7,43.5,304996,39.0547101014156,39.1713985020864,38.3276516049287,39.0457340705948,339789.38585231,0.0,1.0
2024-04-11,43.51,43.87,43.09,43.71,256833,39.0547101014156,39.3778472109654,38.6777168069409,39.2342307178322,286132.038900858,0.0,1.0
2024-04-12,42.82,43.6,42.61,43.44,226315,38.4353639747786,39.1354943788031,38.2468673275413,38.9918778856698,252132.60127728,0.0,1.0
2024-04-15,43.33,43.64,42.62,43.0,315072,38.8931415466407,39.1713985020864,38.2558433583621,38.5969325295535,351014.837503636,0.0,1.0
2024-04-16,43.39,43.71,42.445,43.09,324875,38.9469977315657,39.2342307178322,38.0987628189976,38.6777168069409,361936.14581427,0.0,1.0
2024-04-17,42.43,43.965,42.41,43.78,285087,38.0852987727664,39.4631195037632,38.0673467111247,39.2970629335779,317609.203545218,0.0,1.0
2024-04-18,42.83,43.36,42.29,42.63,284102,38.4443400055994,38.9200696391032,37.9596343412748,38.2648193891829,316511.836546751,0.0,1.0
2024-04-19,43.35,43.495,42.59,42.59,300702,38.9110936082824,39.0412460551844,38.2289152658996,38.2289152658996,335005.534185895,0.0,1.0
2024-04-22,44.22,44.34,43.23,43.44,274043,39.6920082896943,39.7997206595442,38.8033812384325,38.9918778856698,305305.324224332,0.0,1.0
2024-04-23,45.15,45.227,44.26,44.35,249768,40.5267791560312,40.5958945933515,39.7279124129776,39.808696690365,278261.076622511,0.0,1.0
2024-04-24,45.29,45.55,44.885,44.96,331459,40.6524435875227,40.8858203888642,40.2889143392793,40.3562345704355,369271.23649235,0.0,1.0
2024-04-25,45.68,46.255,44.615,44.89,325354,41.002508789535,41.5186305617325,40.0465615071169,40.2934023546897,362469.789258194,0.0,1.0
2024-04-26,45.17,46.0,44.995,45.54,259885,40.5447312176728,41.2897417758014,40.3876506783083,40.8768443580434,289532.20547885,0.0,1.0
2024-04-29,44.6,45.57,44.18,45.49,334080,40.0330974608857,40.9037724505059,39.656104166411,40.8319642039393,372191.235378626,0.0,1.0
2024-04-30,44.1,45.34,43.71,44.0,343616,39.5842959198444,40.6973237416269,39.2342307178322,39.4945356116361,382815.084817595,0.0,1.0
2024-05-01,43.19,44.155,43.02,43.91,262863,38.7674771151492,39.6336640893589,38.6148845911951,39.4137513342487,292849.930272186,0.0,1.0
2024-05-02,43.67,43.88,43.0589,43.66,238248,39.1983265945489,39.3868232417862,38.6498013510882,39.189350563728,265426.896092214,0.0,1.0
2024-05-03,43.83,45.08,43.745,44.29,328096,39.3419430876821,40.4639469402854,39.265646825705,39.7548405054401,365524.591603166,0.0,1.0
2024-05-06,44.49,45.5,44.03,44.03,356920,39.9343611218566,40.8409402347601,39.5214637040986,39.5214637040986,397636.780805015,0.0,1.0
2024-05-07,43.58,44.86,43.46,44.44,500918,39.1175423171614,40.2664742622272,39.0098299473115,39.8894809677525,558061.809277391,0.0,1.0
2024-05-08,43.56,44.2321,41.7629,42.47,602365,39.0995902555198,39.7028692869875,37.4865077567091,38.1212028960497,671081.697494151,0.0,1.0
2024-05-09,43.05,43.6442,42.34,43.49,492779,38.6418126836576,39.1751684350311,38.0045144953789,39.036758039774,548994.327043355,0.0,1.0
2024-05-10,43.79,43.82,43.1,43.37,281888,39.3060389643988,39.3329670568612,38.6866928377617,38.9290456699241,314045.267476084,0.0,1.0
2024-05-13,43.93,44.89,43.88,44.1,275405,39.4317033958903,40.2934023546897,39.3868232417862,39.5842959198444,306822.698693279,0.0,1.0
2024-05-14,45.0,45.535,44.27,44.58,370836,40.3921386937188,40.872356342633,39.7368884437984,40.015145399244,413140.292633106,0.0,1.0
2024-05-15,44.4,45.58,44.25,45.47,352027,39.8535768444692,40.9127484813267,39.7189363821568,40.8140121422976,392185.596314151,0.0,1.0
2024-05-16,45.5,45.69,44.25,44.5,304286,40.8409402347601,41.0114848203558,39.7189363821568,39.9433371526774,338998.390350876,0.0,1.0
2024-05-17,43.56,45.39,43.52,45.22,408416,39.0995902555198,40.742203895731,39.0636861322365,40.5896113717769,455007.350300518,0.0,1.0
2024-05-20,42.79,43.625,42.7,43.5,293276,38.4084358823161,39.1579344558551,38.3276516049287,39.0457340705948,326732.389687806,0.0,1.0
2024-05-21,41.55,43.07,41.52,42.7,273180,37.2954080605337,38.6597647452993,37.2684799680712,38.3276516049287,304343.87476273,0.0,1.0
2024-05-22,40.45,41.68,40.2,41.4,343805,36.3080446702428,37.4120964612044,36.0836438997221,37.1607675982213,383025.64559192,0.0,1.0
2024-05-23,39.04,40.36,38.835,40.36,496113,35.0424243245062,36.2272603928553,34.8584156926793,36.2272603928553,552708.663665579,0.0,1.0
2024-05-24,39.2,39.7419,38.79,39.23,321815,35.1860408176395,35.67245192782,34.8180235539856,35.2129689101019,358527.066610909,0.0,1.0
2024-05-28,38.3,39.72,38.07,39.2,383360,34.3781980437651,35.6527944203224,34.1717493348861,35.1860408176395,427093.007647121,0.0,1.0
2024-05-29,37.64,37.7964,37.19,37.61,391077,33.7857800095905,33.9261651316283,33.3818586226533,33.7588519171281,435690.348892981,0.0,1.0
2024-05-30,37.86,38.24,37.42,38.11,367801,33.9832526876487,34.3243418588401,33.5883073315324,34.2076534581694,409759.065384022,0.0,1.0
2024-05-31,39.45,39.57,37.85,38.13,526911,35.4104415881601,35.51815395801,33.9742766568279,34.225605519811,587020.043177046,0.0,1.0
2024-06-03,40.12,40.75,39.15,39.5,522168,36.0118356531555,36.5773255948675,35.1411606635353,35.4553217422642,581735.970411837,0.0,1.0
2024-06-04,39.23,40.22,39.16,39.87,290296,35.2129689101019,36.1015959613637,35.1501366943561,35.7874348826348,323412.436738128,0.0,1.0
2024-06-05,38.41,39.23,38.05,39.23,342306,34.4769343827942,35.2129689101019,34.1537972732444,35.2129689101019,381355.642413541,0.0,1.0
2024-06-06,39.04,39.04,38.29,38.46,299886,35.0424243245062,35.0424243245062,34.3692220129442,34.5218145368983,334096.446398332,0.0,1.0
2024-06-07,37.72,38.81,37.4,38.63,472830,33.8575882561572,34.8359756156272,33.5703552698907,34.6744070608524,526769.581609422,0.0,1.0
2024-06-10,36.38,37.51,36.31,37.51,574350,32.6548001261664,33.6690916089198,32.5919679104206,33.6690916089198,639870.797532669,0.0,1.0
2024-06-11,36.5,36.61,35.46,36.05,495089,32.7625124960163,32.8612488350454,31.8290052906504,32.3585911090791,551567.847618441,0.0,1.0
2024-06-12,36.34,37.72,36.31,37.22,340279,32.6188960028831,33.8575882561572,32.5919679104206,33.4087867151158,379097.405960859,0.0,1.0
2024-06-13,37.83,37.97,36.06,36.13,619915,33.9563245951862,34.0819890266778,32.3675671399,32.4303993556458,690633.769395778,0.0,1.0
2024-06-14,37.14,37.57,36.93,37.46,452575,33.3369784685492,33.7229477938448,33.1484818213119,33.6242114548157,504203.928255154,0.0,1.0
2024-06-17,37.3,37.31,35.93,37.19,550559,33.4805949616824,33.4895709925033,32.2508787392292,33.3818586226533,613365.763765629,0.0,1.0
2024-06-18,37.58,37.63,37.04,37.36,406265,33.7319238246656,33.7768039787697,33.2472181603409,33.5344511466074,452610.968154626,0.0,1.0
2024-06-20,38.56,38.94,37.11,37.27,367989,35.0693524169687,35.4149528816587,33.7506138017041,33.8961297868367,404616.990678567,0.51,1.0
2024-06-21,38.03,39.21,37.82,38.73,728804,34.5873307162168,35.6605111065701,34.3963409857302,35.2239631511721,801345.913259642,0.0,1.0
2024-06-24,38.0,38.68,37.61,38.14,344024,34.5600464690044,35.1784894058182,34.2053512552436,34.6873729559955,378266.621016398,0.0,1.0
2024-06-25,36.39,38.1,36.38,37.99,475284,33.0957918686071,34.6509939597123,33.0866971195364,34.5509517199336,522591.658439986,0.0,1.0
2024-06-26,36.75,36.99,35.874,36.03,388574,33.4232028351556,33.6414768128546,32.6265028165543,32.7683809020587,427250.930152623,0.0,1.0
2024-06-27,36.19,36.74,35.57,36.74,521237,32.9138968871913,33.4141080860848,32.3500224448023,33.4141080860848,573118.615964945,0.0,1.0
2024-06-28,36.2,36.615,35.57,36.47,956721,32.9229916362621,33.3004237226999,32.3500224448023,33.1685498611735,1051948.75917212,0.0,1.0
2024-07-01,34.71,36.27,34.52,36.27,403188,31.5678740247143,32.9866548797577,31.3950737923693,32.9866548797577,443319.542806198,0.0,1.0
2024-07-02,34.5,35.11,34.4,34.75,326833,31.3768842942277,31.9316639875459,31.2859368035198,31.6042530209975,359364.505228276,0.0,1.0
2024-07-03,34.14,34.84,34.0,34.62,224024,31.0494733276792,31.6861057626346,30.9221468406882,31.4860212830772,246322.353982797,0.0,1.0
2024-07-05,33.12,34.42,33.04,34.16,501313,30.1218089224586,31.3041263016614,30.0490509298923,31.0676628258208,551211.469495133,0.0,1.0
2024-07-08,32.18,33.85,32.155,33.59,574599,29.2669025098043,30.7857256046263,29.2441656371273,30.5492621287858,631792.03244367,0.0,1.0
2024-07-09,31.43,32.66,31.25,32.18,583198,28.584796329495,29.7034504652022,28.4210908462207,29.2669025098043,641246.938712186,0.0,1.0
2024-07-10,31.66,32.18,31.24,31.54,419565,28.7939755581232,29.2669025098043,28.41199609715,28.6848385692737,461326.636649608,0.0,1.0
2024-07-11,33.32,34.08,31.94,31.94,533383,30.3037039038744,30.9949048332545,29.0486285321053,29.0486285321053,586473.574859863,0.0,1.0
2024-07-12,33.97,34.22,33.345,33.84,479744,30.8948625934758,31.1222313202456,30.3264407765514,30.7766308555555,527495.587031401,0.0,1.0
2024-07-15,34.34,35.085,33.89,34.2,585623,31.2313683090951,31.908927114869,30.8221046009095,31.104041822104,643913.312441823,0.0,1.0
2024-07-16,35.9,36.05,34.23,34.4,426739,32.6501491641384,32.7865704002003,31.1313260693164,31.2859368035198,469214.704747101,0.0,1.0
2024-07-17,36.9,37.34,35.73,35.73,554136,33.5596240712175,33.9597930303323,32.495538429935,32.495538429935,609292.236307765,0.0,1.0
2024-07-18,36.02,36.95,35.9,36.2,636752,32.7592861529879,33.6050978165714,32.6501491641384,32.9229916362621,700131.466018165,0.0,1.0
2024-07-19,35.43,36.18,34.79,36.18,532014,32.2226959578112,32.9048021381205,31.6406320172806,32.9048021381205,584968.310680122,0.0,1.0
2024-07-22,36.21,36.35,34.62,35.43,364469,32.9320863853329,33.059412872324,31.4860212830772,32.2226959578112,400746.625512248,0.0,1.0
2024-07-23,35.29,36.19,35.23,35.71,350468,32.0953694708202,32.9138968871913,32.0408009763954,32.4773489317934,385352.028156102,0.0,1.0
2024-07-24,33.37,35.01,33.35,35.01,411948,30.3491776492284,31.840716496838,30.3309881510868,31.840716496838,452951.47429965,0.0,1.0
2024-07-25,34.24,34.7,33.11,33.5,351777,31.1404208183872,31.5587792756435,30.1127141733878,30.4674093871486,386791.320202327,0.0,1.0
2024-07-26,34.46,35.19,34.23,34.77,347527,31.3405052979445,32.0044219801123,31.1313260693164,31.6224425191391,382118.294078221,0.0,1.0
2024-07-29,34.81,34.87,34.06,34.4,358150,31.6588215154222,31.713390009847,30.9767153351129,31.2859368035198,393798.66031737,0.0,1.0
2024-07-30,35.48,35.5,34.65,34.65,625638,32.2681697031652,32.2863592013068,31.5133055302896,31.5133055302896,687911.227819737,0.0,1.0
2024-07-31,35.84,36.99,34.53,35.45,473830,32.5955806697137,33.6414768128546,31.4041685414401,32.2408854559528,520992.933737761,0.0,1.0
2024-08-01,33.94,35.99,33.465,35.85,549023,30.8675783462634,32.7320019057755,30.4355777654009,32.6046754187844,603670.310996576,0.0,1.0
2024-08-02,32.57,33.43,31.81,33.43,553526,29.6215977235651,30.4037461436531,28.930396794185,30.4037461436531,608621.519617012,0.0,1.0
2024-08-05,31.59,31.83,30.65,31.2,575092,28.7303123146276,28.9485862923266,27.8754059019733,28.3756171008668,632334.103474067,0.0,1.0
2024-08-06,31.91,32.44,31.3011,31.64,660573,29.0213442848929,29.5033659856448,28.4675650139725,28.7757860599816,726323.502559895,0.0,1.0
2024-08-07,30.44,33.82,30.01,32.49,1273952,27.6844161714867,30.7584413574139,27.2933419614427,29.5488397309988,1400755.52396659,0.0,1.0
2024-08-08,29.75,31.33,29.604,30.29,931361,27.0568784856022,28.4938488387871,26.9240951491686,27.5479949354248,1024064.53740568,0.0,1.0
2024-08-09,30.1,30.27,29.25,29.85,669101,27.3751947030798,27.5298054372833,26.6021410320626,27.1478259763101,735700.341803749,0.0,1.0
2024-08-12,29.66,30.31,29.61,30.18,558434,26.975025743965,27.5661844335664,26.9295519986111,27.4479526956462,614018.040138686,0.0,1.0
2024-08-13,31.0,31.34,29.9,30.1,514744,28.193722119451,28.5029435878579,27.193299721664,27.3751947030798,565979.331582868,0.0,1.0
2024-08-14,30.43,31.0,29.96,31.0,455285,27.6753214224159,28.193722119451,27.2478682160888,28.193722119451,500602.046803278,0.0,1.0
2024-08-15,32.23,33.07,31.19,31.19,398597,29.3123762551582,30.0763351771046,28.366522351796,28.366522351796,438271.575056604,0.0,1.0
2024-08-16,32.37,32.835,32.22,32.25,334954,29.4397027421493,29.8626085739411,29.3032815060874,29.3305657532998,368293.833499775,0.0,1.0
2024-08-19,32.57,32.69,32.24,32.39,357604,29.6215977235651,29.7307347124146,29.321471004229,29.4578922402909,393198.313902367,0.0,1.0
2024-08-20,33.16,33.375,32.36,32.37,347340,30.1581879187418,30.3537250237638,29.4306079930785,29.4397027421493,381912.680928759,0.0,1.0
2024-08-21,32.89,33.63,32.77,33.31,355211,29.9126296938304,30.5856411250689,29.8034927049809,30.2946091548036,390567.125310606,0.0,1.0
2024-08-22,32.16,33.21,32.13,32.81,304661,29.2487130116627,30.2036616640957,29.2214287644503,29.8398717012641,334985.602822701,0.0,1.0
2024-08-23,32.87,33.62,32.2528,32.48,400978,29.8944401956888,30.5765463759981,29.3331122830396,29.539744981928,440889.569221663,0.0,1.0
2024-08-26,31.92,33.3,31.675,33.09,453158,29.0304390339637,30.2855144057328,28.8076176817294,30.0945246752462,498263.334670107,0.0,1.0
2024-08-27,31.84,32.06,31.225,31.84,299903,28.9576810413974,29.1577655209548,28.3983539735438,28.9576810413974,329754.012634818,0.0,1.0
2024-08-28,32.51,32.65,31.55,31.69,446701,29.5670292291404,29.6943557161314,28.6939333183445,28.8212598053355,491163.63356814,0.0,1.0
2024-08-29,31.87,32.96,31.86,32.82,376879,28.9849652886098,29.976292937326,28.975870539539,29.8489664503349,414391.861794639,0.0,1.0
2024-08-30,31.62,32.1499,31.3,31.96,547824,28.75759656184,29.2395273151012,28.4665645915747,29.0668180302469,602351.967861798,0.0,1.0
2024-09-03,30.2,31.675,29.865,31.41,484301,27.4661421937877,28.8076176817294,27.1614680999162,28.5666068313534,532506.170572003,0.0,1.0
2024-09-04,31.62,31.65,30.1,30.11,454523,28.75759656184,28.7848808090524,27.3751947030798,27.3842894521506,499764.200707614,0.0,1.0
2024-09-05,30.49,31.99,30.4,31.9,393395,27.7298899168407,29.0941022774593,27.6480371752035,29.0122495358221,432551.791080697,0.0,1.0
2024-09-06,30.75,31.43,30.5,30.5,465303,27.9663533926812,28.584796329495,27.7389846659115,27.7389846659115,511617.194029466,0.0,1.0
2024-09-09,29.09,30.44,28.41,29.77,1033804,26.45662504693,27.6844161714867,25.8381821101162,27.0750679837437,1136704.25863671,0.0,1.0
2024-09-10,28.87,29.09,28.51,29.04,450216,26.2565405673726,26.45662504693,25.9291296008241,26.411151301576,495028.501056666,0.0,1.0
2024-09-11,28.97,29.01,28.25,28.79,450149,26.3474880580805,26.3838670543636,25.6926661249836,26.1837825748063,494954.832174239,0.0,1.0
2024-09-12,29.14,29.51,28.635,29.17,541389,26.5020987922839,26.8386045079032,26.042813964209,26.5293830394963,595276.456542122,0.0,1.0
2024-09-13,30.44,30.47,29.37,29.84,499218,27.6844161714867,27.7117004186991,26.7112780209121,27.1387312272393,548907.942499838,0.0,1.0
2024-09-16,30.19,31.18,29.77,30.63,689744,27.4570474447169,28.3574276027252,27.0750679837437,27.8572164038317,758398.054340205,0.0,1.0
2024-09-17,30.01,30.96,29.64,30.65,718968,27.2933419614427,28.1573431231678,26.9568362458235,27.8754059019733,790530.881505121,0.0,1.0
2024-09-18,30.05,31.14,29.89,30.0,692722,27.3297209577259,28.3210486064421,27.1842049725932,27.2842472123719,761672.471233754,0.0,1.0
2024-09-19,30.79,31.54,30.495,31.01,988123,28.0027323889644,28.6848385692737,27.7344372913761,28.2028168685218,1086476.37478369,0.0,1.0
2024-09-20,29.61,30.44,29.49,30.15,3653149,27.3933842012214,28.1612500873077,27.2823674466065,27.8929595969884,3948754.23552731,0.51,1.0
2024-09-23,29.68,30.08,29.21,29.92,845823,27.4581439747468,27.828199823463,27.0233283525051,27.6801774839765,914265.241783571,0.0,1.0
2024-09-24,30.54,31.28,29.8,29.9,877457,28.2537640494867,28.9383673696118,27.5691607293616,27.6616746915407,948458.999412039,0.0,1.0
2024-09-25,30.34,30.65,30.03,30.53,551283,28.0687361251286,28.3555294078837,27.7819428423735,28.2445126532688,595891.676256348,0.0,1.0
2024-09-26,31.56,31.87,30.7101,30.82,679494,29.1974064637132,29.4841997464683,28.4111302991533,28.5128031435881,734477.244294004,0.0,1.0
2024-09-27,31.64,32.5166,31.47,31.9,693204,29.2714176334564,30.0823950259181,29.114143897752,29.511953935122,749296.629040994,0.0,1.0
2024-09-30,31.23,31.8944,31.0,31.56,539222,28.8921103885223,29.50677315324,28.6793282755104,29.1974064637132,582854.725167111,0.0,1.0
2024-10-01,34.73,35.76,33.38,33.87,1352446,32.1300990647896,33.082992875234,30.8811605753722,31.3344789900496,1461883.12352493,0.0,1.0
2024-10-02,34.54,34.98,33.865,34.52,699247,31.9543225366494,32.3613839702372,31.3298532919407,31.9358197442135,755828.616059669,0.0,1.0
2024-10-03,33.55,34.42,33.485,34.03,585650,31.0384343110766,31.8433057820345,30.9783002356602,31.4825013295361,633039.58257289,0.0,1.0
2024-10-04,32.75,33.29,31.325,33.05,1176305,30.2983226136441,30.797898009411,28.9799986525924,30.5758645001813,1271489.15935867,0.0,1.0
2024-10-07,30.48,32.75,29.46,32.35,1131598,28.1982556721793,30.2983226136441,27.2546132579528,29.9282667649278,1223164.56170122,0.0,1.0
2024-10-08,29.78,30.56,29.632,30.33,787342,27.5506579369258,28.2722668419225,27.4137372729008,28.0594847289107,851052.080631956,0.0,1.0
2024-10-09,29.27,30.1199,29.0999,29.79,861130,27.0788367298126,27.8651128943725,26.921470480146,27.5599093331437,930810.852456232,0.0,1.0
2024-10-10,30.2,30.45,28.72,29.06,715026,27.9392165780779,28.1705014835256,26.5700099378277,26.8845574092365,772884.419992766,0.0,1.0
2024-10-11,31.3,31.35,29.87,30.18,726306,28.9568701620476,29.0031271431372,27.633920502887,27.9207137856421,785077.174182849,0.0,1.0
2024-10-14,30.58,31.285,30.3,31.17,577174,28.2907696343583,28.9429930677208,28.031730540257,28.8366020112148,623877.722243534,0.0,1.0
2024-10-15,31.87,32.04,30.26,30.6,565232,29.4841997464683,29.6414734821727,27.9947249553853,28.3092724267942,610969.40038733,0.0,1.0
2024-10-16,32.61,32.66,31.97,31.98,404126,30.1688030665934,30.2150600476829,29.5767137086474,29.5859651048653,436827.037218222,0.0,1.0
2024-10-17,33.03,33.04,31.97,32.33,397630,30.5573617077455,30.5666131039634,29.5767137086474,29.909763972492,429805.394379677,0.0,1.0
2024-10-18,32.72,33.33,32.53,33.17,501192,30.2705684249904,30.8349035942827,30.0947918968501,30.6868812547962,541747.416492566,0.0,1.0
2024-10-21,31.4,32.6,31.09,32.6,403595,29.0493841242267,30.1595516703755,28.7625908414716,30.1595516703755,436253.069800231,0.0,1.0
2024-10-22,29.68,31.25,29.54,31.25,643259,27.4581439747468,28.9106131809581,27.3286244276961,28.9106131809581,695310.18329421,0.0,1.0
2024-10-23,29.8,30.386,29.59,29.59,431412,27.5691607293616,28.111292547731,27.3748814087856,27.3748814087856,466320.963710298,0.0,1.0
2024-10-24,30.45,30.47,29.55,29.98,347510,28.1705014835256,28.1890042759614,27.337875823914,27.735685861284,375629.787996081,0.0,1.0
2024-10-25,29.95,31.01,29.88,30.78,410950,27.7079316726302,28.6885796717283,27.6431718991049,28.4757975587165,444203.221136053,0.0,1.0
2024-10-28,31.18,31.84,30.04,30.4,571484,28.8458534074327,29.4564455578146,27.7911942385914,28.124244502436,617727.29925226,0.0,1.0
2024-10-29,30.77,31.56,30.58,30.79,375698,28.4665461624986,29.1974064637132,28.2907696343583,28.4850489549344,406098.702456193,0.0,1.0
2024-10-30,31.0,31.34,30.78,30.97,295366,28.6793282755104,28.9938757469193,28.4757975587165,28.6515740868567,319266.403732988,0.0,1.0
2024-10-31,30.44,31.39,30.2402,30.99,345152,28.1612500873077,29.0401327280088,27.9764071908739,28.6700768792925,373080.98352975,0.0,1.0
2024-11-01,30.66,31.39,30.52,30.62,396815,28.3647808041016,29.0401327280088,28.2352612570509,28.32777521923,428924.446271086,0.0,1.0
2024-11-04,29.85,30.78,29.62,30.08,827685,27.6154177104512,28.4757975587165,27.4026355974393,27.828199823463,894659.55246622,0.0,1.0
2024-11-05,31.16,31.46,29.71,29.79,803716,28.8273506149969,29.1048925015341,27.4858981634005,27.5599093331437,868751.03073022,0.0,1.0
2024-11-06,35.99,36.63,32.87,33.45,1109354,33.2957749882458,33.8878643461918,30.409339368259,30.9459203488975,1199120.62338524,0.0,1.0
2024-11-07,35.24,37.44,35.14,36.12,478182,32.6019202719028,34.6372274398423,32.5094063097238,33.4160431390786,516875.495046307,0.0,1.0
2024-11-08,34.45,35.3581,34.08,35.02,477942,31.8710599706882,32.7111792612363,31.5287583106257,32.3983895551089,516616.07474439,0.0,1.0
2024-11-11,33.63,35.1,33.26,34.97,492667,31.1124454808199,32.4724007248521,30.7701438207573,32.3521325740193,532532.591184902,0.0,1.0
2024-11-12,33.72,34.4,33.385,33.5,416248,31.195708046781,31.8248029895987,30.8857862734811,30.9921773299871,449929.924300863,0.0,1.0
2024-11-13,34.86,35.3,33.65,33.95,547399,32.2503672156224,32.6574286492103,31.1309482732557,31.4084901597929,591693.391036997,0.0,1.0
2024-11-14,35.59,36.68,34.97,35.21,628700,32.9257191395296,33.9341213272814,32.3521325740193,32.5741660832491,679573.09922919,0.0,1.0
2024-11-15,35.3,37.2,35.12,36.13,531213,32.6574286492103,34.4151939306125,32.4909035172879,33.4252945352965,574197.653508567,0.0,1.0
2024-11-18,33.75,35.89,33.69,35.0,702121,31.2234622354347,33.2032610260667,31.1679538581273,32.3798867626731,758935.174175123,0.0,1.0
2024-11-19,32.24,33.1,32.02,33.07,504359,29.8265014065308,30.6221214812708,29.6229706897369,30.5943672926171,545170.683559943,0.0,1.0
2024-11-20,32.52,32.57,31.4978,31.99,402469,30.0855405006322,30.1317974817218,29.1398627792378,29.5952165010832,435035.956217073,0.0,1.0
2024-11-21,32.73,32.85,32.27,32.39,342448,30.2798198212083,30.3908365758231,29.8542555951846,29.9652723497994,370158.181461489,0.0,1.0
2024-11-22,32.96,33.64,32.42,32.64,396564,30.4926019342201,31.1216968770378,29.9930265384532,30.1965572552471,428653.135871998,0.0,1.0
2024-11-25,34.78,35.5,33.5301,33.65,555197,32.1763560458791,32.8424565735684,31.020024032603,31.1309482732557,600122.38901344,0.0,1.0
2024-11-26,33.98,34.3,33.46,34.3,299110,31.4362443484466,31.7322890274196,30.9551717451154,31.7322890274196,323313.360442887,0.0,1.0
2024-11-27,35.07,35.48,34.205,34.47,349109,32.4446465361984,32.8239537811326,31.6444007633495,31.889562763124,377358.175757601,0.0,1.0
2024-11-29,35.92,35.99,34.89,34.9,269772,33.2310152147205,33.2957749882458,32.2781214042761,32.287372800494,291601.390369425,0.0,1.0
2024-12-02,35.41,35.815,34.78,35.67,508434,32.7591940076072,33.1338755544324,32.1763560458791,32.9997303092728,549575.424102903,0.0,1.0
2024-12-03,34.58,35.54,34.16,35.35,370680,31.991328121521,32.87946215844,31.6027694803689,32.7036856302998,400674.656310285,0.0,1.0
2024-12-04,34.6,35.1455,34.18,34.24,302894,32.0098309139568,32.5144945776436,31.6212722728047,31.6767806501122,327403.553869774,0.0,1.0
2024-12-05,33.23,34.74,32.86,34.64,683673,30.7423896321036,32.1393504610075,30.400087972041,32.0468364988284,738994.400301127,0.0,1.0
2024-12-06,32.42,34.11,32.3509,33.69,392773,29.9930265384532,31.5565124992794,29.9290993905874,31.1679538581273,424555.376019639,0.0,1.0
2024-12-09,31.44,32.805,31.1,32.65,609775,29.0863897090983,30.3492052928426,28.7718422376895,30.205808651465,659116.727505138,0.0,1.0
2024-12-10,32.49,33.08,30.87,31.49,521339,30.0577863119785,30.603618688835,28.5590601246776,29.1326466901878,563524.669920546,0.0,1.0
2024-12-11,31.98,33.14,31.68,32.65,636267,29.5859651048653,30.6591270661424,29.3084232183281,30.205808651465,687752.405165038,0.0,1.0
2024-12-12,31.6,31.93,31.31,31.91,410256,29.2344120485848,29.5397081237757,28.9661215582655,29.5212053313399,443453.064096344,0.0,1.0
2024-12-13,31.16,31.685,30.955,31.48,436146,28.8273506149969,29.313048916437,28.6376969925298,29.1233952939699,471438.029165604,0.0,1.0
2024-12-16,31.43,32.0489,30.89,31.0,399940,29.0771383128804,29.6497072248067,28.5775629171135,28.6793282755104,432302.314785626,0.0,1.0
2024-12-17,30.92,31.7587,30.76,31.32,521609,28.6053171057672,29.381231706563,28.4572947662807,28.9753729544834,563816.517760202,0.0,1.0
2024-12-18,29.68,31.29,29.47,31.24,724896,27.4581439747468,28.9476187658297,27.2638646541707,28.9013617847402,783553.079909087,0.0,1.0
2024-12-19,30.1,30.91,29.73,30.56,772960,27.8467026158988,28.5960657095493,27.5044009558363,28.2722668419225,835506.3190396,0.0,1.0
2024-12-20,30.39,30.93,29.2,29.2,890342,28.5868143133314,29.0947735015248,27.4674227689791,27.4674227689791,946502.575748071,0.51,1.0
2024-12-23,29.54,30.54,28.71,30.4,604623,27.7872489245083,28.7279140878295,27.0064968389517,28.5962209649646,642761.12646211,0.0,1.0
2024-12-24,29.92,29.98,29.32,29.6,177332,28.1447016865704,28.2011415963697,27.5803025885777,27.8436888343076,188517.664855255,0.0,1.0
2024-12-26,30.45,30.5,29.3673,29.68,333195,28.6432542231306,28.6902874812967,27.6247960508028,27.9189420473733,354212.118181979,0.0,1.0
2024-12-27,30.66,30.98,30.175,30.24,570243,28.8407939074281,29.1418067596909,28.3845713032173,28.4457145388332,606212.52092152,0.0,1.0
2024-12-30,30.41,30.7,29.735,30.37,410835,28.6056276165978,28.8784205139609,27.970678631356,28.5680010100649,436749.457744843,0.0,1.0
2024-12-31,30.1,30.74,29.8482,30.74,474984,28.3140214159682,28.9160471204938,28.0771619278439,28.9160471204938,504944.818327253,0.0,1.0
2025-01-02,29.89,31.54,29.606,30.9,625333,28.1164817316708,29.6685792511507,27.8493328252875,29.0665535466252,664777.462144062,0.0,1.0
2025-01-03,30.34,30.35,29.2035,30.0,566867,28.5397810551653,28.5491877067985,27.4707150970508,28.2199548996361,602623.571174428,0.0,1.0
2025-01-06,30.04,31.16,29.91,30.42,586962,28.2575815061689,29.3111264890887,28.1352950349372,28.615034268231,623986.114174374,0.0,1.0
2025-01-07,28.22,30.045,27.97,29.34,1118233,26.5455709089244,28.2622848319855,26.310404618094,27.5991158918441,1188768.37752964,0.0,1.0
2025-01-08,27.38,27.86,26.85,27.86,690234,25.7554121717345,26.2069314501287,25.2568596351743,26.2069314501287,733772.257030328,0.0,1.0
2025-01-10,26.59,27.32,26.23,27.11,852174,25.0122866927108,25.6989722619353,24.6736472339152,25.5014325776378,905927.032517322,0.0,1.0
2025-01-13,26.25,26.53,25.68,26.31,576557,24.6924605371816,24.9558467829115,24.1562813940885,24.7489004469809,612924.79245681,0.0,1.0
2025-01-14,26.7,26.79,25.88,26.47,414878,25.1157598606761,25.200419725375,24.3444144267527,24.8994068731122,441047.480205594,0.0,1.0
2025-01-15,27.17,27.9,27.17,27.5,654246,25.5578724874371,26.2445580566616,25.5578724874371,25.8682919913331,695514.222818729,0.0,1.0
2025-01-16,26.69,26.98,26.295,26.98,459312,25.1063532090429,25.3791461064061,24.734790469531,25.3791461064061,488284.267250112,0.0,1.0
2025-01-17,26.64,27.34,26.5,27.09,750326,25.0593199508769,25.7177855652017,24.9276268280119,25.4826192743714,797654.712066539,0.0,1.0
2025-01-21,29.1,29.33,27.0,27.0,876414,27.373356252647,27.5897092402109,25.3979594096725,25.3979594096725,931696.031886254,0.0,1.0
2025-01-22,29.94,30.34,28.5633,29.09,840902,28.1635149898368,28.5397810551653,26.8685012594925,27.3639496010138,893944.022579757,0.0,1.0
2025-01-23,30.93,30.95,29.38,29.41,486889,29.0947735015248,29.1135868047912,27.6367424983769,27.6649624532766,517600.756342398,0.0,1.0
2025-01-24,30.87,31.33,30.3,30.76,496833,29.0383335917255,29.4710395668533,28.5021544486325,28.9348604237602,528171.999317838,0.0,1.0
2025-01-27,31.93,31.94,30.7,30.92,470132,30.035438664846,30.0448453164792,28.8784205139609,29.0853668498916,499786.766143339,0.0,1.0
2025-01-28,31.06,31.71,30.72,31.69,461544,29.2170599727566,29.8284923289153,28.8972338172274,29.8096790256489,490657.056300913,0.0,1.0
2025-01-29,30.91,31.97,30.81,31.61,383962,29.0759601982584,30.0730652713789,28.9818936819263,29.7344258125832,408181.375234889,0.0,1.0
2025-01-30,30.73,31.61,30.58,31.15,461167,28.9066404688606,29.7344258125832,28.7655406943624,29.3017198374555,490256.276071454,0.0,1.0
2025-01-31,30.38,30.95,30.29,30.62,679863,28.5774076616981,29.1135868047912,28.4927477969992,28.8031673008952,722747.079948843,0.0,1.0
2025-02-03,30.23,31.11,29.0912,29.63,436944,28.4363078872,29.2640932309226,27.3650783992098,27.8719087892072,464505.349020562,0.0,1.0
2025-02-04,29.8,30.18,29.2136,30.18,484962,28.0318218669719,28.3892746290339,27.4802158152003,28.3892746290339,515552.20593877,0.0,1.0
2025-02-05,29.03,29.93,29.01,29.58,480008,27.3075096912145,28.1541083382036,27.2886963879481,27.8248755310412,510285.719846622,0.0,1.0
2025-02-06,29.12,29.5023,28.85,28.9,489568,27.3921695559134,27.7517858478511,27.1381899618167,27.1852232199828,520448.741049881,0.0,1.0
2025-02-07,27.58,29.29,27.57,29.0,542592,25.9435452043988,27.552082633678,25.9341385527656,27.2792897363149,576817.364091886,0.0,1.0
2025-02-10,27.12,28.017,26.87,28.0,826353,25.510839229271,26.3546158807701,25.2756729384407,26.3386245729937,878477.30757074,0.0,1.0
2025-02-11,27.09,27.44,26.75,26.81,550320,25.4826192743714,25.8118520815338,25.1627931188422,25.2192330286415,585032.827257031,0.0,1.0
2025-02-12,26.36,26.8512,25.8,26.79,732640,24.7959337051469,25.2579884333703,24.269161213687,25.200419725375,778853.122840513,0.0,1.0
2025-02-13,26.7,26.71,25.67,26.69,555147,25.1157598606761,25.1251665123093,24.1468747424553,25.1063532090429,590164.302502651,0.0,1.0
2025-02-14,25.97,27.1356,25.97,26.82,499833,24.4290742914516,25.5255136058188,24.4290742914516,25.2286396802747,531361.231913003,0.0,1.0
2025-02-18,27.53,27.81,25.827,25.98,582636,25.8965119462327,26.1598981919627,24.2945591730967,24.4384809430849,619387.240772146,0.0,1.0
2025-02-19,27.22,27.62,26.67,27.35,489150,25.6049057456031,25.9811718109316,25.0875399057765,25.7271922168349,520004.374641621,0.0,1.0
2025-02-20,26.55,27.28,26.2,27.0,630108,24.9746600861779,25.6613456554024,24.6454272790155,25.3979594096725,669853.657358035,0.0,1.0
2025-02-21,25.76,27.25,25.76,26.91,584483,24.2315346071542,25.6331257005028,24.2315346071542,25.3132995449736,621350.744973236,0.0,1.0
2025-02-24,25.84,26.24,25.69,26.0,519225,24.3067878202199,24.6830538855484,24.1656880457217,24.4572942463513,551976.431408147,0.0,1.0
2025-02-25,25.86,26.06,25.32,25.79,458076,24.3256011234863,24.5137341561506,23.8176419352929,24.2597545620538,486970.303420904,0.0,1.0
2025-02-26,25.55,25.935,25.06,25.87,543750,24.0339949228567,24.3961510107354,23.5730689928293,24.3350077751195,578048.407873621,0.0,1.0
2025-02-27,25.82,26.02,25.53,25.62,390354,24.2879745169535,24.4761075496177,24.0151816195903,24.0998414842892,414976.566817653,0.0,1.0
2025-02-28,25.08,25.5696,24.71,25.07,1279419,23.5918822960958,24.0524319600578,23.2438361856669,23.5824756444626,1360121.59255772,0.0,1.0
2025-03-03,23.98,25.7405,23.82,25.38,923578,22.5571506164424,24.2131916364694,22.4066441903111,23.8740818450921,981835.020592374,0.0,1.0
2025-03-04,23.47,24.17,23.47,23.72,925304,22.0774113831486,22.7358769974735,22.0774113831486,22.3125776739789,983669.892412125,0.0,1.0
2025-03-05,24.27,24.43,22.36,22.89,1135592,22.8299435138056,22.980449939937,21.0332730518621,21.5318255884223,1207222.34040279,0.0,1.0
2025-03-06,25.5,25.92,23.46,23.76,1005307,23.9869616646907,24.3820410332856,22.0680047315154,22.3502042805118,1068719.28418245,0.0,1.0
2025-03-07,26.13,26.87,25.3,25.7,1079485,24.579580717583,25.2756729384407,23.7988286320264,24.1750946973549,1147576.24933049,0.0,1.0
2025-03-10,26.87,27.49,25.89,25.92,875623,25.2756729384407,25.8588853396999,24.3538210783859,24.3820410332856,930855.137558663,0.0,1.0
2025-03-11,25.78,27.0085,25.6,26.72,764377,24.2503479104206,25.4059550635607,24.0810281810228,25.1345731639425,812592.014464762,0.0,1.0
2025-03-12,26.26,26.375,25.73,26.1,636385,24.7018671888148,24.8100436825967,24.2033146522546,24.5513607626834,676526.59502465,0.0,1.0
2025-03-13,24.44,26.52,24.33,26.35,765795,22.9898565915702,24.9464401312783,22.8863834236049,24.7865270535137,814099.458404743,0.0,1.0
2025-03-14,24.91,24.955,24.2,24.69,621950,23.4319692183312,23.4742991506806,22.7640969523731,23.2250228824005,661181.070854248,0.0,1.0
2025-03-17,24.42,24.96,24.12,24.54,553804,23.4507825215976,23.9693501940654,23.1626893702266,23.566019782146,576692.639895697,0.51,1.0
2025-03-18,25.33,25.465,23.8,24.22,635600,24.3246650807562,24.4543069988732,22.8553900087642,23.2587204206836,661869.256844851,0.0,1.0
2025-03-19,25.01,25.53,24.4,25.0,740758,24.0173657192938,24.5167271816702,23.4315763115062,24.0077626142482,771373.421903522,0.0,1.0
2025-03-20,25.29,25.6,24.75,24.75,399109,24.2862526605734,24.5839489169901,23.7676849881057,23.7676849881057,415604.117731422,0.0,1.0
2025-03-21,24.45,25.36,24.41,24.9,628526,23.4795918367347,24.3534743958933,23.4411794165519,23.9117315637912,654502.889439374,0.0,1.0
2025-03-24,24.88,25.15,24.385,24.7,391249,23.8925253536998,24.1518091899336,23.4171716539376,23.7196694628772,407419.265058669,0.0,1.0
2025-03-25,24.56,24.875,24.23,24.83,419764,23.5852259922374,23.8877238011769,23.2683235257293,23.8445098284713,437112.785919165,0.0,1.0
2025-03-26,24.03,25.01,23.835,24.58,476735,23.0762614248153,24.0173657192938,22.8890008764242,23.6044322023288,496438.389178618,0.0,1.0
2025-03-27,24.87,25.1,24.0,24.09,571301,23.8829222486541,24.1037936647051,23.0474521096782,23.1338800550895,594912.788396348,0.0,1.0
2025-03-28,23.49,24.89,23.41,24.89,649585,22.5576937523476,23.9021284587455,22.480868911982,23.9021284587455,676432.254889178,0.0,1.0
2025-03-31,23.27,23.4128,22.82,23.22,659242,22.3464254413422,22.4835577813948,21.9142857142857,22.2984099161137,686488.377314211,0.0,1.0
2025-04-01,23.72,23.97,23.18,23.29,745076,22.7785651683986,23.0186427945411,22.2599974959309,22.3656316514336,775869.884224252,0.0,1.0
2025-04-02,23.82,24.09,23.115,23.19,558340,22.8745962188556,23.1338800550895,22.1975773131338,22.2696006009766,581416.112125164,0.0,1.0
2025-04-03,21.74,23.09,21.465,22.81,2113840,20.8771503693502,22.1735695505196,20.6130649805935,21.90468260924,2201204.70404172,0.0,1.0
2025-04-04,21.09,21.39,19.63,21.16,1264818,20.2529485413797,20.5410416927507,18.8508952047076,20.3201702766996,1317092.74654498,0.0,1.0
2025-04-07,19.83,21.18,19.03,20.36,2256321,19.0429573056216,20.339376486791,18.2747089019657,19.5519218730437,2349574.42333768,0.0,1.0
2025-04-08,18.77,20.42,18.7,20.42,804134,18.0250281707775,19.6095405033179,17.9578064354576,19.6095405033179,837368.742894394,0.0,1.0
2025-04-09,21.05,21.37,18.63,18.63,1114973,20.2145361211969,20.5218354826593,17.8905847001377,17.8905847001377,1161054.67418514,0.0,1.0
2025-04-10,20.32,20.72,19.755,20.7,706364,19.5135094528609,19.8976336546889,18.9709340177789,19.8784274445975,735557.922816167,0.0,1.0
2025-04-11,19.68,20.3,18.98,20.15,557022,18.8989107299361,19.4943032427695,18.2266933767372,19.350256667084,580043.639374187,0.0,1.0
2025-04-14,20.16,20.5025,19.62,20.28,468498,19.3598597721297,19.6887661199449,18.8412920996619,19.4750970326781,487860.955149935,0.0,1.0
2025-04-15,19.72,20.54,19.5201,20.07,367390,18.9373231501189,19.7247777638663,18.7453570802554,19.2734318267184,382574.176010431,0.0,1.0
2025-04-16,19.46,20.0599,19.27,19.59,336158,18.6876424189308,19.2637326906223,18.5051834230625,18.8124827845248,350051.361929595,0.0,1.0
2025-04-17,20.23,20.4427,19.45,19.5,413680,19.4270815074496,19.6313395517716,18.6780393138851,18.7260548391136,430777.335071708,0.0,1.0
2025-04-21,20.37,20.45,19.63,19.96,451902,19.5615249780894,19.638349818455,18.8508952047076,19.1677976712157,470579.044850065,0.0,1.0
2025-04-22,20.89,20.95,19.94,20.5,572590,20.0608864404658,20.1185050707399,19.1485914611243,19.6863653436835,596255.062581485,0.0,1.0
2025-04-23,20.88,21.98,20.84,21.49,714232,20.0512833354201,21.107624890447,20.0128709152373,20.6370727432077,743751.106127769,0.0,1.0
2025-04-24,20.22,20.88,19.86,20.88,708883,19.4174784024039,20.0512833354201,19.0717666207587,20.0512833354201,738181.032724902,0.0,1.0
2025-04-25,20.29,20.315,19.8153,20.04,642260,19.4847001377238,19.508707900338,19.0288407412045,19.2446225115813,668804.5136897,0.0,1.0
2025-04-28,20.05,20.62,19.74,20.39,701758,19.254225616627,19.8016026042319,18.9565293602103,19.5807311881808,730761.557496741,0.0,1.0
2025-04-29,19.65,20.055,19.44,19.83,717283,18.870101414799,19.2590271691499,18.6684362088394,19.0429573056216,746928.20352021,0.0,1.0
2025-04-30,19.91,20.05,19.0,19.69,756763,19.1197821459872,19.254225616627,18.2458995868286,18.9085138349818,788039.90625815,0.0,1.0
2025-05-01,20.48,20.535,19.705,19.96,538850,19.6671591335921,19.7199762113434,18.9229184925504,19.1677976712157,561120.593220339,0.0,1.0
2025-05-02,20.49,20.87,20.37,20.7,416492,19.6767622386378,20.0416802303744,19.5615249780894,19.8784274445975,433705.554628422,0.0,1.0
2025-05-05,20.46,20.71,20.12,20.41,669067,19.6479529235007,19.8880305496432,19.3214473519469,19.5999373982722,696719.44315515,0.0,1.0
2025-05-06,19.97,20.24,19.75,20.19,864506,19.1774007762614,19.4366846124953,18.966132465256,19.3886690872668,900235.90899609,0.0,1.0
2025-05-07,20.38,20.825,19.52,19.56,897863,19.5711280831351,19.9984662576687,18.745261049205,18.7836734693878,934971.549022164,0.0,1.0
2025-05-08,22.57,22.76,20.48,20.69,866587,21.6742080881432,21.8566670840115,19.6671591335921,19.8688243395518,902402.916427641,0.0,1.0
2025-05-09,22.44,23.25,22.1914,22.71,488637,21.5493677225491,22.3272192312508,21.3106345311131,21.808651558783,508832.297131683,0.0,1.0
2025-05-12,24.2,24.35,23.36,23.36,662579,23.2395142105922,23.3835607862777,22.4328533867535,22.4328533867535,689963.295045633,0.0,1.0
2025-05-13,24.65,25.0,24.11,24.35,616161,23.6716539376487,24.0077626142482,23.1530862651809,23.3835607862777,641626.845762711,0.0,1.0
2025-05-14,24.66,24.8,24.185,24.64,491800,23.6812570426944,23.8157005133342,23.2251095530237,23.662050832603,512126.023468057,0.0,1.0
2025-05-15,24.7,24.95,24.05,24.44,332295,23.7196694628772,23.9597470890197,23.0954676349067,23.469988731689,346028.704693611,0.0,1.0
2025-05-16,25.02,25.03,24.12,24.68,497064,24.0269688243395,24.0365719293852,23.1626893702266,23.7004632527858,517607.583833117,0.0,1.0
2025-05-19,24.26,24.8042,24.04,24.44,368768,23.2971328408664,23.8197338174534,23.085864529861,23.469988731689,384009.128552803,0.0,1.0
2025-05-20,24.2,24.61,23.94,24.28,343764,23.2395142105922,23.6332415174659,22.989833479404,23.3163390509578,357971.716818775,0.0,1.0
2025-05-21,22.92,23.795,22.835,23.72,459768,22.0103167647427,22.8505884562414,21.9286903718543,22.7785651683986,478770.145501956,0.0,1.0
2025-05-22,22.45,23.1064,22.36,22.9,627805,21.5589708275948,22.1893186427945,21.4725428821835,21.9911105546513,653752.090612778,0.0,1.0
2025-05-23,23.11,23.32,21.74,21.81,322820,22.192775760611,22.3944409665707,20.8771503693502,20.9443721046701,336162.104302477,0.0,1.0
2025-05-27,24.49,24.58,23.42,23.45,438546,23.5180042569175,23.6044322023288,22.4904720170277,22.5192813321648,456671.043285528,0.0,1.0
2025-05-28,24.44,24.595,24.15,24.29,405934,23.469988731689,23.6188368598973,23.1914986853637,23.3259421560035,422711.194002607,0.0,1.0
2025-05-29,24.42,25.03,24.33,24.76,411951,23.4507825215976,24.0365719293852,23.3643545761863,23.7772880931514,428976.875749674,0.0,1.0
2025-05-30,24.06,24.675,23.975,24.3,337761,23.1050707399524,23.6956617002629,23.023444347064,23.3355452610492,351720.6136897,0.0,1.0
2025-06-02,23.8,24.13,23.3,23.95,289933,22.8553900087642,23.1722924752723,22.3752347564793,22.9994365844497,301915.889308997,0.0,1.0
2025-06-03,23.58,23.9239,23.34,23.8,402917,22.6441216977589,22.9743724802805,22.4136471766621,22.8553900087642,419569.501825293,0.0,1.0
2025-06-04,24.67,24.77,23.59,23.59,406907,23.6908601477401,23.7868911981971,22.6537248028046,22.6537248028046,423724.407953063,0.0,1.0
2025-06-05,24.0,24.71,23.75,24.54,390404,23.0474521096782,23.7292725679229,22.8073744835357,23.566019782146,406539.341329857,0.0,1.0
2025-06-06,24.77,24.81,23.825,24.26,355299,23.7868911981971,23.8253036183799,22.8793977713785,23.2971328408664,369983.456714471,0.0,1.0
2025-06-09,26.05,26.48,25.085,25.18,493679,25.0160886440466,25.4290221610116,24.0893890071366,24.1806185050707,514082.682268578,0.0,1.0
2025-06-10,26.36,26.92,25.92,26.22,599885,25.3137849004632,25.8515587830224,24.8912482784525,25.1793414298235,624678.161016951,0.0,1.0
2025-06-11,26.44,26.92,25.885,26.71,444288,25.3906097408288,25.8515587830224,24.8576374107925,25.6498935770627,462650.359322035,0.0,1.0
2025-06-12,26.73,26.78,25.89,26.13,317908,25.6690997871541,25.7171153123826,24.8624389633154,25.0929134844122,331047.092046936,0.0,1.0
2025-06-13,26.42,26.805,26.06,26.15,448541,25.3714035307374,25.7411230749969,25.0256917490923,25.1121196945036,467079.135202087,0.0,1.0
2025-06-16,27.73,28.03,26.6111,26.88,461805,26.629410291724,26.917503443095,25.5549188681608,25.8131463628396,480891.334419818,0.0,1.0
2025-06-17,27.82,28.44,27.36,27.51,526940,26.7158382371353,27.3112307499687,26.2740954050332,26.4181419807187,548718.354628423,0.0,1.0
2025-06-18,26.8,27.7436,26.6,27.58,496163,25.736321522474,26.6424705145862,25.54425942156,26.4853637160386,516669.345632334,0.0,1.0
2025-06-20,27.2,27.39,26.08,26.66,637721,26.6102040816327,26.7960841836735,25.5144897959184,26.0819132653061,651855.624511081,0.51,1.0
2025-06-23,27.15,27.2,26.1,26.86,669114,26.5612882653061,26.6102040816327,25.534056122449,26.2775765306122,683944.427640157,0.0,1.0
2025-06-24,26.36,27.58,26.34,27.29,512722,25.7884183673469,26.9819642857143,25.7688520408163,26.6982525510204,524086.112125164,0.0,1.0
2025-06-25,25.77,26.7574,25.6908,26.43,486928,25.2112117346939,26.1772012755102,25.1337290816327,25.8569005102041,497720.40677966,0.0,1.0
2025-06-26,25.29,25.975,25.21,25.93,347877,24.7416198979592,25.4117665816327,24.6633545918367,25.3677423469388,355587.441981747,0.0,1.0
2025-06-27,24.57,25.39,24.2,25.17,469071,24.0372321428571,24.8394515306122,23.6752551020408,24.6242219387755,479467.619295959,0.0,1.0
2025-06-30,24.33,25.61,23.99,24.67,473807,23.8024362244898,25.054681122449,23.4698086734694,24.1350637755102,484308.589308996,0.0,1.0
2025-07-01,26.05,27.24,24.47,24.47,557119,25.4851403061224,26.6493367346939,23.9394005102041,23.9394005102041,569467.139504564,0.0,1.0
2025-07-02,26.82,26.99,26.17,26.24,360966,26.238443877551,26.4047576530612,25.6025382653061,25.6710204081633,368966.550195567,0.0,1.0
2025-07-03,26.56,26.89,26.14,26.81,175165,25.9840816326531,26.3069260204082,25.5731887755102,26.2286607142857,179047.40547588,0.0,1.0
2025-07-07,25.4,26.54,25.06,26.27,350829,24.8492346938775,25.9645153061224,24.5166071428571,25.7003698979592,358604.870925685,0.0,1.0
2025-07-08,25.84,26.21,25.3,25.61,268476,25.279693877551,25.6416709183673,24.7514030612245,25.054681122449,274426.576271187,0.0,1.0
2025-07-09,25.35,26.1567,25.22,25.94,268282,24.800318877551,25.5895266581633,24.673137755102,25.3775255102041,274228.276401565,0.0,1.0
2025-07-10,25.13,26.13,25.05,25.36,246542,24.5850892857143,25.5634056122449,24.5068239795918,24.8101020408163,252006.425032594,0.0,1.0
2025-07-11,24.96,25.09,24.5112,25.01,293865,24.4187755102041,24.5459566326531,23.9797071428571,24.4676913265306,300378.305084746,0.0,1.0
2025-07-14,24.19,24.92,23.97,24.92,315710,23.6654719387755,24.3796428571429,23.4502423469388,24.3796428571429,322707.483702738,0.0,1.0
2025-07-15,23.61,24.6,23.575,24.46,489581,23.0980484693878,24.0665816326531,23.0638073979592,23.9296173469388,500432.208604953,0.0,1.0
2025-07-16,23.74,23.91,23.33,23.65,299756,23.2252295918367,23.3915433673469,22.8241198979592,23.137181122449,306399.874837028,0.0,1.0
2025-07-17,23.18,23.9,22.94,23.56,425082,22.6773724489796,23.3817602040816,22.4425765306122,23.0491326530612,434503.63494133,0.0,1.0
2025-07-18,23.26,23.45,22.7,23.45,405864,22.755637755102,22.9415178571429,22.2077806122449,22.9415178571429,414859.681877445,0.0,1.0
2025-07-21,23.88,24.185,23.635,23.65,307140,23.362193877551,23.6605803571429,23.122506377551,23.137181122449,313947.535853977,0.0,1.0
2025-07-22,25.14,25.2,23.92,23.92,322105,24.5948724489796,24.6535714285714,23.4013265306122,23.4013265306122,329244.224250326,0.0,1.0
2025-07-23,25.93,26.48,25.405,25.65,490495,25.3677423469388,25.9058163265306,24.8541262755102,25.0938137755102,501366.466753585,0.0,1.0
2025-07-24,24.32,25.685,24.32,25.65,467956,23.7926530612245,25.1280548469388,23.7926530612245,25.0938137755102,478327.90612777,0.0,1.0
2025-07-25,24.56,24.6,24.09,24.32,313186,24.0274489795918,24.0665816326531,23.5676403061224,23.7926530612245,320127.541069101,0.0,1.0
2025-07-28,23.71,24.55,23.61,24.55,315732,23.1958801020408,24.0176658163265,23.0980484693878,24.0176658163265,322729.971316819,0.0,1.0
2025-07-29,23.05,23.77,23.005,23.77,351029,22.5501913265306,23.2545790816327,22.5061670918367,23.2545790816327,358809.303780965,0.0,1.0
2025-07-30,22.77,23.35,22.495,23.35,303386,22.276262755102,22.8436862244898,22.0072257653061,22.8436862244898,310110.331160366,0.0,1.0
2025-07-31,22.61,22.79,22.4,22.52,344042,22.1197321428571,22.2958290816327,21.9142857142857,22.0316836734694,351667.441981748,0.0,1.0
2025-08-01,21.77,22.44,21.56,22.4,636713,21.2979464285714,21.9534183673469,21.0925,21.9142857142857,650825.28292047,0.0,1.0
2025-08-04,21.81,22.14,21.55,21.97,354438,21.3370790816327,21.6599234693878,21.0827168367347,21.4936096938775,362293.861799217,0.0,1.0
2025-08-05,21.81,21.9,21.49,21.81,415841,21.3370790816327,21.4251275510204,21.0240178571429,21.3370790816327,425057.814863102,0.0,1.0
2025-08-06,20.41,21.125,19.58,20.82,1179877,19.9674362244898,20.6669323979592,19.1554336734694,20.3685459183673,1206028.11994785,0.0,1.0
2025-08-07,20.89,20.92,19.76,20.2,654155,20.4370280612245,20.4663775510204,19.3315306122449,19.7619897959184,668653.872229465,0.0,1.0
2025-08-08,21.06,21.605,20.11,20.77,894900,20.6033418367347,21.1365242346939,19.6739413265306,20.3196301020408,914734.81095176,0.0,1.0
2025-08-11,20.87,21.33,20.48,21.17,756740,20.4174617346939,20.867487244898,20.0359183673469,20.7109566326531,773512.594524119,0.0,1.0
2025-08-12,21.08,21.16,20.64,21.16,562768,20.6229081632653,20.7011734693878,20.1924489795918,20.7011734693878,575241.345501956,0.0,1.0
2025-08-13,21.15,21.345,20.551,21.07,978547,20.6913903061224,20.8821619897959,20.1053788265306,20.613125,1000235.78617992,0.0,1.0
2025-08-14,21.58,21.62,20.6,21.03,721660,21.1120663265306,21.1511989795918,20.1533163265306,20.5739923469388,737655.071707953,0.0,1.0
2025-08-15,21.38,21.73,21.15,21.72,436654,20.9164030612245,21.2588137755102,20.6913903061224,21.2490306122449,446332.119947848,0.0,1.0
2025-08-18,21.59,21.67,21.13,21.59,424223,21.1218494897959,21.2001147959184,20.6718239795918,21.1218494897959,433625.595827901,0.0,1.0
2025-08-19,21.65,22.107,21.47,21.75,464238,21.1805484693878,21.6276390306122,21.0044515306122,21.2783801020408,474527.499348108,0.0,1.0
2025-08-20,21.36,22.0399,21.34,21.79,388213,20.8968367346939,21.561994005102,20.8772704081633,21.317512755102,396817.46023468,0.0,1.0
2025-08-21,21.19,21.38,20.8,21.21,544174,20.7305229591837,20.9164030612245,20.3489795918367,20.7500892857143,556235.222946544,0.0,1.0
2025-08-22,22.38,23.16,21.85,21.85,650074,21.8947193877551,22.657806122449,21.3762117346939,21.3762117346939,664482.419817471,0.0,1.0
2025-08-25,22.07,22.82,22.02,22.29,469475,21.5914413265306,22.3251785714286,21.5425255102041,21.8066709183673,479880.573663625,0.0,1.0
2025-08-26,22.55,22.695,21.95,22.0,358154,22.0610331632653,22.2028890306122,21.4740433673469,21.5229591836735,366092.224250326,0.0,1.0
2025-08-27,22.81,22.89,22.42,22.42,352035,22.3153954081633,22.3936607142857,21.9338520408163,21.9338520408163,359837.601043024,0.0,1.0
2025-08-28,23.01,23.145,22.3767,23.0,594606,22.5110586734694,22.643131377551,21.8914909438775,22.5012755102041,607785.011734028,0.0,1.0
2025-08-29,23.95,23.96,23.04,23.13,629573,23.4306760204082,23.4404591836735,22.5404081632653,22.6284566326531,643527.029986961,0.0,1.0
2025-09-02,23.21,23.96,23.1146,23.96,545906,22.7067219387755,23.4404591836735,22.6133905612245,23.4404591836735,558005.611473273,0.0,1.0
2025-09-03,22.93,23.25,22.47,23.12,450040,22.4327933673469,22.7458545918367,21.9827678571429,22.6186734693878,460014.810951761,0.0,1.0
2025-09-04,23.3,23.34,22.82,23.05,357713,22.7947704081633,22.8339030612245,22.3251785714286,22.5501913265306,365641.449804432,0.0,1.0
2025-09-05,23.68,23.98,23.238,23.33,555422,23.1665306122449,23.4600255102041,22.7341147959184,22.8241198979592,567732.52672751,0.0,1.0
2025-09-08,23.75,23.815,23.05,23.72,438852,23.235012755102,23.2986033163265,22.5501913265306,23.2056632653061,448578.83702738,0.0,1.0
2025-09-09,23.41,23.89,23.271,23.65,601226,22.9023852040816,23.3719770408163,22.7663992346939,23.137181122449,614551.739243808,0.0,1.0
2025-09-10,23.45,23.47,22.93,23.2,720781,22.9415178571429,22.9610841836735,22.4327933673469,22.6969387755102,736756.589308995,0.0,1.0
2025-09-11,24.2,24.3,23.365,23.5,487588,23.6752551020408,23.7730867346939,22.8583609693878,22.9904336734694,498395.035202086,0.0,1.0
2025-09-12,23.9,24.4,23.825,24.08,547686,23.3817602040816,23.8709183673469,23.3083864795918,23.5578571428571,559825.063885268,0.0,1.0
2025-09-15,24.62,24.7225,23.82,24.13,504811,24.0861479591837,24.1864253826531,23.3034948979592,23.6067729591837,515999.77053455,0.0,1.0
2025-09-16,24.03,24.585,23.575,24.54,624493,23.5089413265306,24.0519068877551,23.0638073979592,24.0078826530612,638334.435462843,0.0,1.0
2025-09-17,24.35,24.96,23.94,23.99,707764,23.8220025510204,24.4187755102041,23.4208928571429,23.4698086734694,723451.076923077,0.0,1.0
2025-09-18,24.35,24.49,23.15,23.93,951011,23.8220025510204,23.9589668367347,22.6480229591837,23.4111096938775,972089.470664929,0.0,1.0
2025-09-19,23.01,23.985,22.96,23.9,760160,23.01,23.985,22.96,23.9,760160,0.51,1.0
2025-09-22,23.38,23.3976,22.85,22.97,510948,23.38,23.3976,22.85,22.97,510948,0.0,1.0
2025-09-23,24.49,24.63,23.285,23.4,591891,24.49,24.63,23.285,23.4,591891,0.0,1.0
2025-09-24,25.19,25.59,24.48,24.68,670925,25.19,25.59,24.48,24.68,670925,0.0,1.0
2025-09-25,24.42,25.09,24.09,25.09,455086,24.42,25.09,24.09,25.09,455086,0.0,1.0
2025-09-26,24.26,24.565,23.88,24.5,489894,24.26,24.565,23.88,24.5,489894,0.0,1.0
2025-09-29,24.69,24.7,23.88,24.7,540821,24.69,24.7,23.88,24.7,540821,0.0,1.0
2025-09-30,24.72,24.84,24.04,24.68,457444,24.72,24.84,24.04,24.68,457444,0.0,1.0
2025-10-01,26.63,26.74,24.8,24.81,830909,26.63,26.74,24.8,24.81,830909,0.0,1.0
2025-10-02,27.34,27.76,26.57,26.57,564501,27.34,27.76,26.57,26.57,564501,0.0,1.0
2025-10-03,28.05,28.06,27.03,27.38,472945,28.05,28.06,27.03,27.38,472945,0.0,1.0
2025-10-06,27.88,28.41,27.61,28.07,593173,27.88,28.41,27.61,28.07,593173,0.0,1.0
2025-10-07,26.85,28.22,26.73,28.06,491685,26.85,28.22,26.73,28.06,491685,0.0,1.0
2025-10-08,26.56,26.8107,26.31,26.75,388073,26.56,26.8107,26.31,26.75,388073,0.0,1.0
2025-10-09,26.58,27.7,26.55,26.7,552991,26.58,27.7,26.55,26.7,552991,0.0,1.0
2025-10-10,25.19,26.61,25.07,26.61,461189,25.19,26.61,25.07,26.61,461189,0.0,1.0
2025-10-13,26.29,26.29,25.351,25.79,673317,26.29,26.29,25.351,25.79,673317,0.0,1.0
2025-10-14,27.93,28.315,25.825,26.0,424372,27.93,28.315,25.825,26.0,424372,0.0,1.0
2025-10-15,28.65,28.668,27.985,28.44,390835,28.65,28.668,27.985,28.44,390835,0.0,1.0
2025-10-16,28.09,28.54,27.11,28.26,422670,28.09,28.54,27.11,28.26,422670,0.0,1.0
2025-10-17,27.62,28.33,27.5,27.82,262563,27.62,28.33,27.5,27.82,262563,0.0,1.0
2025-10-20,27.7,29.07,27.65,28.1,460979,27.7,29.07,27.65,28.1,460979,0.0,1.0
2025-10-21,28.01,28.27,27.6,27.66,314616,28.01,28.27,27.6,27.66,314616,0.0,1.0
2025-10-22,28.68,28.76,27.93,28.37,510333,28.68,28.76,27.93,28.37,510333,0.0,1.0
2025-10-23,27.93,28.72,27.74,28.72,389404,27.93,28.72,27.74,28.72,389404,0.0,1.0
2025-10-24,27.73,28.49,27.54,27.885,445369,27.73,28.49,27.54,27.885,445369,0.0,1.0
2025-10-27,26.88,27.83,26.85,27.83,310385,26.88,27.83,26.85,27.83,310385,0.0,1.0
2025-10-28,25.58,26.65,25.5,26.23,394693,25.58,26.65,25.5,26.23,394693,0.0,1.0
2025-10-29,25.22,25.92,24.97,25.53,410330,25.22,25.92,24.97,25.53,410330,0.0,1.0
2025-10-30,24.15,24.9,24.0,24.9,529521,24.15,24.9,24.0,24.9,529521,0.0,1.0
2025-10-31,24.72,24.73,23.91,24.23,395449,24.72,24.73,23.91,24.23,395449,0.0,1.0
2025-11-03,24.17,24.63,23.81,24.49,552851,24.17,24.63,23.81,24.49,552851,0.0,1.0
2025-11-04,24.6,25.46,24.1801,24.23,811580,24.6,25.46,24.1801,24.23,811580,0.0,1.0
2025-11-05,25.46,26.0,23.225,23.58,874818,25.46,26.0,23.225,23.58,874818,0.0,1.0
2025-11-06,24.38,25.35,23.97,24.82,601478,24.38,25.35,23.97,24.82,601478,0.0,1.0
2025-11-07,24.9,25.01,24.05,24.38,477203,24.9,25.01,24.05,24.38,477203,0.0,1.0
2025-11-10,25.5,26.15,24.94,25.77,530817,25.5,26.15,24.94,25.77,530817,0.0,1.0
2025-11-11,25.47,25.92,25.08,25.23,432427,25.47,25.92,25.08,25.23,432427,0.0,1.0
2025-11-12,25.43,26.02,25.105,25.76,366386,25.43,26.02,25.105,25.76,366386,0.0,1.0
2025-11-13,26.62,27.25,25.39,25.39,572732,26.62,27.25,25.39,25.39,572732,0.0,1.0
2025-11-14,26.49,26.66,26.1,26.33,411858,26.49,26.66,26.1,26.33,411858,0.0,1.0
2025-11-17,26.42,26.5522,25.9,26.2,528471,26.42,26.5522,25.9,26.2,528471,0.0,1.0
2025-11-18,26.39,26.54,25.8,26.37,456187,26.39,26.54,25.8,26.37,456187,0.0,1.0
2025-11-19,26.61,26.95,26.07,26.37,391418,26.61,26.95,26.07,26.37,391418,0.0,1.0
2025-11-20,26.04,27.22,26.0,26.65,438670,26.04,27.22,26.0,26.65,438670,0.0,1.0
2025-11-21,28.41,28.48,25.8,26.06,527723,28.41,28.48,25.8,26.06,527723,0.0,1.0
2025-11-24,28.2,28.8067,28.0,28.4,522025,28.2,28.8067,28.0,28.4,522025,0.0,1.0
2025-11-25,30.23,31.29,28.48,28.48,1030817,30.23,31.29,28.48,28.48,1030817,0.0,1.0
2025-11-26,31.29,31.41,30.09,30.09,456317,31.29,31.41,30.09,30.09,456317,0.0,1.0