date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-03-29,25.0,25.0,24.5,24.75,18800,0.587619131188107,0.587619131188107,0.575866748564345,0.581742939876226,799837.811695659,0.0,1.0
1990-03-30,24.5,24.75,24.5,24.5,13100,0.575866748564345,0.581742939876226,0.575866748564345,0.575866748564345,557333.794319847,0.0,1.0
1990-04-02,24.62,24.75,24.5,24.75,105100,0.578687320394048,0.581742939876226,0.575866748564345,0.581742939876226,4471433.72389435,0.0,1.0
1990-04-03,24.75,25.0,24.62,25.0,41100,0.581742939876226,0.587619131188107,0.578687320394048,0.587619131188107,1748581.59897296,0.0,1.0
1990-04-04,24.5,24.5,24.5,24.5,200,0.575866748564345,0.575866748564345,0.575866748564345,0.575866748564345,8508.91289037935,0.0,1.0
1990-04-05,24.62,24.62,24.25,24.5,5800,0.578687320394048,0.578687320394048,0.569990557252464,0.575866748564345,246758.473821001,0.0,1.0
1990-04-06,24.5,24.5,24.0,24.0,303900,0.575866748564345,0.575866748564345,0.564114365940583,0.564114365940583,12929293.1369314,0.0,1.0
1990-04-09,24.75,24.75,24.25,24.25,3600,0.581742939876226,0.581742939876226,0.569990557252464,0.569990557252464,153160.432026828,0.0,1.0
1990-04-10,24.0,24.25,24.0,24.0,3700,0.564114365940583,0.569990557252464,0.564114365940583,0.564114365940583,157414.888472018,0.0,1.0
1990-04-11,24.0,24.75,24.0,24.75,1800,0.564114365940583,0.581742939876226,0.564114365940583,0.581742939876226,76580.2160134141,0.0,1.0
1990-04-12,24.25,24.5,24.25,24.5,4400,0.569990557252464,0.575866748564345,0.569990557252464,0.575866748564345,187196.083588346,0.0,1.0
1990-04-16,24.5,24.5,24.0,24.0,1700,0.575866748564345,0.575866748564345,0.564114365940583,0.564114365940583,72325.7595682245,0.0,1.0
1990-04-17,24.0,24.5,23.5,24.5,242900,0.564114365940583,0.575866748564345,0.552361983316821,0.575866748564345,10334074.7053657,0.0,1.0
1990-04-18,24.25,24.5,24.0,24.0,8800,0.569990557252464,0.575866748564345,0.564114365940583,0.564114365940583,374392.167176691,0.0,1.0
1990-04-19,24.0,24.5,24.0,24.5,16800,0.564114365940583,0.575866748564345,0.564114365940583,0.575866748564345,714748.682791865,0.0,1.0
1990-04-20,23.87,23.87,23.87,23.87,800,0.561058746458405,0.561058746458405,0.561058746458405,0.561058746458405,34035.6515615174,0.0,1.0
1990-04-23,24.25,24.25,24.25,24.25,100,0.569990557252464,0.569990557252464,0.569990557252464,0.569990557252464,4254.45644518968,0.0,1.0
1990-04-24,23.5,24.25,23.5,24.25,8500,0.552361983316821,0.569990557252464,0.552361983316821,0.569990557252464,361628.797841122,0.0,1.0
1990-04-25,23.5,24.25,23.5,24.25,6400,0.552361983316821,0.569990557252464,0.552361983316821,0.569990557252464,272285.212492139,0.0,1.0
1990-04-26,23.5,23.5,23.5,23.5,0,0.552361983316821,0.552361983316821,0.552361983316821,0.552361983316821,0,0.0,1.0
1990-04-27,23.5,24.0,23.5,23.5,2100,0.552361983316821,0.564114365940583,0.552361983316821,0.552361983316821,89343.5853489831,0.0,1.0
1990-04-30,23.5,23.75,23.5,23.75,7500,0.552361983316821,0.558238174628702,0.552361983316821,0.558238174628702,319084.233389226,0.0,1.0
1990-05-01,23.75,24.0,23.5,24.0,10400,0.558238174628702,0.564114365940583,0.552361983316821,0.564114365940583,442463.470299726,0.0,1.0
1990-05-02,24.25,24.25,24.25,24.25,700,0.569990557252464,0.569990557252464,0.569990557252464,0.569990557252464,29781.1951163277,0.0,1.0
1990-05-03,24.25,24.25,24.25,24.25,2900,0.569990557252464,0.569990557252464,0.569990557252464,0.569990557252464,123379.236910501,0.0,1.0
1990-05-04,24.25,24.25,24.25,24.25,700,0.569990557252464,0.569990557252464,0.569990557252464,0.569990557252464,29781.1951163277,0.0,1.0
1990-05-07,25.25,25.25,24.25,24.25,6400,0.593495322499989,0.593495322499989,0.569990557252464,0.569990557252464,272285.212492139,0.0,1.0
1990-05-08,24.75,25.75,24.75,25.5,7400,0.581742939876226,0.605247705123751,0.581742939876226,0.59937151381187,314829.776944036,0.0,1.0
1990-05-09,24.25,25.25,24.25,25.25,5300,0.569990557252464,0.593495322499989,0.569990557252464,0.593495322499989,225486.191595053,0.0,1.0
1990-05-10,24.62,24.75,24.25,24.25,7100,0.578687320394048,0.581742939876226,0.569990557252464,0.569990557252464,302066.407608467,0.0,1.0
1990-05-11,24.75,24.75,24.75,24.75,8800,0.581742939876226,0.581742939876226,0.581742939876226,0.581742939876226,374392.167176692,0.0,1.0
1990-05-14,24.5,24.75,24.25,24.25,29000,0.575866748564345,0.581742939876226,0.569990557252464,0.569990557252464,1233792.36910501,0.0,1.0
1990-05-15,24.5,24.5,24.0,24.25,182800,0.575866748564345,0.575866748564345,0.564114365940583,0.569990557252464,7777146.38180673,0.0,1.0
1990-05-16,24.0,24.25,24.0,24.0,28200,0.564114365940583,0.569990557252464,0.564114365940583,0.564114365940583,1199756.71754349,0.0,1.0
1990-05-17,24.0,24.5,24.0,24.5,5100,0.564114365940583,0.575866748564345,0.564114365940583,0.575866748564345,216977.278704673,0.0,1.0
1990-05-18,24.0,24.5,24.0,24.0,1900,0.564114365940583,0.575866748564345,0.564114365940583,0.564114365940583,80834.6724586038,0.0,1.0
1990-05-21,24.25,24.75,24.13,24.5,73000,0.569990557252464,0.581742939876226,0.567169985422761,0.575866748564345,3105753.20498846,0.0,1.0
1990-05-22,24.75,25.0,24.25,24.75,73800,0.581742939876226,0.587619131188107,0.569990557252464,0.581742939876226,3139788.85654998,0.0,1.0
1990-05-23,24.87,25.0,24.75,24.75,22500,0.584563511705929,0.587619131188107,0.581742939876226,0.581742939876226,957252.700167677,0.0,1.0
1990-05-24,24.75,25.0,24.5,24.5,16000,0.581742939876226,0.587619131188107,0.575866748564345,0.575866748564345,680713.031230348,0.0,1.0
1990-05-25,24.25,24.5,24.25,24.5,1600,0.569990557252464,0.575866748564345,0.569990557252464,0.575866748564345,68071.3031230348,0.0,1.0
1990-05-29,24.75,24.75,24.25,24.25,2200,0.581742939876226,0.581742939876226,0.569990557252464,0.569990557252464,93598.0417941729,0.0,1.0
1990-05-30,24.25,24.25,24.25,24.25,100,0.569990557252464,0.569990557252464,0.569990557252464,0.569990557252464,4254.45644518968,0.0,1.0
1990-05-31,25.0,25.0,25.0,25.0,600,0.587619131188107,0.587619131188107,0.587619131188107,0.587619131188107,25526.7386711381,0.0,1.0
1990-06-01,26.0,26.0,24.25,25.0,56000,0.611123896435632,0.611123896435632,0.569990557252464,0.587619131188107,2382495.60930622,0.0,1.0
1990-06-04,26.5,26.5,25.75,26.0,5600,0.622876279059394,0.622876279059394,0.605247705123751,0.611123896435632,238249.560930622,0.0,1.0
1990-06-05,26.5,26.75,26.0,26.5,9200,0.622876279059394,0.628752470371275,0.611123896435632,0.622876279059394,391409.99295745,0.0,1.0
1990-06-06,26.75,26.75,26.75,26.75,2500,0.628752470371275,0.628752470371275,0.628752470371275,0.628752470371275,106361.411129742,0.0,1.0
1990-06-07,26.0,27.0,25.5,26.5,58500,0.611123896435632,0.634628661683156,0.59937151381187,0.622876279059394,2488857.02043596,0.0,1.0
1990-06-08,25.5,25.75,25.25,25.5,49100,0.59937151381187,0.605247705123751,0.593495322499989,0.59937151381187,2088938.11458813,0.0,1.0
1990-06-11,26.0,26.0,25.75,25.75,5300,0.611123896435632,0.611123896435632,0.605247705123751,0.605247705123751,225486.191595053,0.0,1.0
1990-06-12,26.0,26.0,25.75,26.0,21600,0.611123896435632,0.611123896435632,0.605247705123751,0.611123896435632,918962.592160969,0.0,1.0
1990-06-13,25.75,25.75,25.75,25.75,1400,0.605247705123751,0.605247705123751,0.605247705123751,0.605247705123751,59562.3902326554,0.0,1.0
1990-06-14,25.5,26.0,25.5,25.75,65400,0.59937151381187,0.611123896435632,0.59937151381187,0.605247705123751,2782414.51515404,0.0,1.0
1990-06-15,25.5,25.75,25.5,25.75,7500,0.59937151381187,0.605247705123751,0.59937151381187,0.605247705123751,319084.233389225,0.0,1.0
1990-06-18,25.0,25.5,25.0,25.5,24300,0.587619131188107,0.59937151381187,0.587619131188107,0.59937151381187,1033832.91618109,0.0,1.0
1990-06-19,25.0,25.5,25.0,25.0,13600,0.587619131188107,0.59937151381187,0.587619131188107,0.587619131188107,578606.076545796,0.0,1.0
1990-06-20,25.0,25.5,25.0,25.5,48800,0.587619131188107,0.59937151381187,0.587619131188107,0.59937151381187,2076174.74525256,0.0,1.0
1990-06-21,25.5,25.5,25.0,25.0,10500,0.59937151381187,0.59937151381187,0.587619131188107,0.587619131188107,446717.926744915,0.0,1.0
1990-06-22,25.5,25.5,25.0,25.0,19900,0.59937151381187,0.59937151381187,0.587619131188107,0.587619131188107,846636.832592744,0.0,1.0
1990-06-25,25.75,25.75,25.25,25.25,9200,0.605247705123751,0.605247705123751,0.593495322499989,0.593495322499989,391409.99295745,0.0,1.0
1990-06-26,25.5,25.75,25.25,25.75,12700,0.59937151381187,0.605247705123751,0.593495322499989,0.605247705123751,540315.968539088,0.0,1.0
1990-06-27,25.75,26.25,25.75,25.75,13900,0.605247705123751,0.617000087747513,0.605247705123751,0.605247705123751,591369.445881364,0.0,1.0
1990-06-28,25.75,25.75,25.75,25.75,0,0.605247705123751,0.605247705123751,0.605247705123751,0.605247705123751,0,0.0,1.0
1990-06-29,25.75,26.5,25.75,26.5,3400,0.605247705123751,0.622876279059394,0.605247705123751,0.622876279059394,144651.519136449,0.0,1.0
1990-07-02,26.5,26.5,25.75,25.75,200,0.622876279059394,0.622876279059394,0.605247705123751,0.605247705123751,8508.91289037934,0.0,1.0
1990-07-03,26.25,26.25,26.25,26.25,3500,0.617000087747513,0.617000087747513,0.617000087747513,0.617000087747513,148905.975581639,0.0,1.0
1990-07-05,26.13,26.25,26.13,26.25,5800,0.61417951591781,0.617000087747513,0.61417951591781,0.617000087747513,246758.473821001,0.0,1.0
1990-07-06,25.87,26.25,25.75,25.75,5800,0.608068276953454,0.617000087747513,0.605247705123751,0.605247705123751,246758.473821001,0.0,1.0
1990-07-09,25.87,25.87,25.87,25.87,0,0.608068276953454,0.608068276953454,0.608068276953454,0.608068276953454,0,0.0,1.0
1990-07-10,26.13,26.25,25.5,26.25,37400,0.61417951591781,0.617000087747513,0.59937151381187,0.617000087747513,1591166.71050094,0.0,1.0
1990-07-11,25.5,26.25,25.5,26.25,10800,0.59937151381187,0.617000087747513,0.59937151381187,0.617000087747513,459481.296080484,0.0,1.0
1990-07-12,27.25,27.25,25.75,25.75,12000,0.640504852995037,0.640504852995037,0.605247705123751,0.605247705123751,510534.773422761,0.0,1.0
1990-07-13,27.25,28.25,27.0,27.25,32600,0.640504852995037,0.664009618242561,0.634628661683156,0.640504852995037,1386952.80113183,0.0,1.0
1990-07-16,27.5,27.75,26.75,26.75,65800,0.646381044306918,0.652257235618799,0.628752470371275,0.628752470371275,2799432.34093481,0.0,1.0
1990-07-17,26.5,27.0,26.25,27.0,8100,0.622876279059394,0.634628661683156,0.617000087747513,0.634628661683156,344610.972060363,0.0,1.0
1990-07-18,26.5,26.5,26.5,26.5,0,0.622876279059394,0.622876279059394,0.622876279059394,0.622876279059394,0,0.0,1.0
1990-07-19,26.5,26.75,26.13,26.75,3800,0.622876279059394,0.628752470371275,0.61417951591781,0.628752470371275,161669.344917208,0.0,1.0
1990-07-20,26.5,26.75,26.25,26.25,4200,0.622876279059394,0.628752470371275,0.617000087747513,0.617000087747513,178687.170697966,0.0,1.0
1990-07-23,26.25,26.25,25.5,25.75,21000,0.617000087747513,0.617000087747513,0.59937151381187,0.605247705123751,893435.853489831,0.0,1.0
1990-07-24,25.25,26.25,24.75,25.5,26000,0.593495322499989,0.617000087747513,0.581742939876226,0.59937151381187,1106158.67574931,0.0,1.0
1990-07-25,25.25,25.25,25.25,25.25,2600,0.593495322499989,0.593495322499989,0.593495322499989,0.593495322499989,110615.867574931,0.0,1.0
1990-07-26,26.0,26.5,25.25,25.25,32100,0.611123896435632,0.622876279059394,0.593495322499989,0.593495322499989,1365680.51890588,0.0,1.0
1990-07-27,26.0,26.0,25.5,25.5,11300,0.611123896435632,0.611123896435632,0.59937151381187,0.59937151381187,480753.578306433,0.0,1.0
1990-07-30,24.5,25.75,24.0,25.25,67000,0.575866748564345,0.605247705123751,0.564114365940583,0.593495322499989,2850485.81827708,0.0,1.0
1990-07-31,24.87,25.0,24.25,24.75,23700,0.584563511705929,0.587619131188107,0.569990557252464,0.581742939876226,1008306.17750995,0.0,1.0
1990-08-01,24.5,25.25,24.5,25.25,5700,0.575866748564345,0.593495322499989,0.575866748564345,0.593495322499989,242504.017375811,0.0,1.0
1990-08-02,23.75,24.25,23.5,24.25,23800,0.558238174628702,0.569990557252464,0.552361983316821,0.569990557252464,1012560.63395514,0.0,1.0
1990-08-03,23.25,23.25,23.0,23.25,8300,0.54648579200494,0.54648579200494,0.540609600693059,0.54648579200494,353119.884950743,0.0,1.0
1990-08-06,22.5,22.5,21.5,22.5,3200,0.528857218069297,0.528857218069297,0.505352452821772,0.528857218069297,136142.606246069,0.0,1.0
1990-08-07,21.75,22.75,21.5,22.5,211800,0.511228644133654,0.534733409381178,0.505352452821772,0.528857218069297,9010938.75091172,0.0,1.0
1990-08-08,22.13,22.25,21.5,22.25,116400,0.520160454927713,0.522981026757416,0.505352452821772,0.522981026757416,4952187.30220078,0.0,1.0
1990-08-09,21.75,22.25,21.75,21.75,107500,0.511228644133654,0.522981026757416,0.511228644133654,0.511228644133654,4573540.67857889,0.0,1.0
1990-08-10,22.25,22.25,21.75,22.13,20100,0.522981026757416,0.522981026757416,0.511228644133654,0.520160454927713,855145.745483124,0.0,1.0
1990-08-13,21.25,22.0,21.25,21.75,9600,0.499476261509891,0.517104835445535,0.499476261509891,0.511228644133654,408427.818738209,0.0,1.0
1990-08-14,20.5,20.87,20.5,20.75,29600,0.481847687574248,0.490544450715832,0.481847687574248,0.487723878886129,1259319.10777614,0.0,1.0
1990-08-15,20.5,21.25,20.25,20.5,38300,0.481847687574248,0.499476261509891,0.475971496262367,0.481847687574248,1629456.81850765,0.0,1.0
1990-08-16,21.0,21.0,20.5,20.5,5000,0.49360007019801,0.49360007019801,0.481847687574248,0.481847687574248,212722.822259484,0.0,1.0
1990-08-17,20.0,20.75,20.0,20.0,1800,0.470095304950486,0.487723878886129,0.470095304950486,0.470095304950486,76580.2160134141,0.0,1.0
1990-08-20,20.0,20.5,20.0,20.0,1400,0.470095304950486,0.481847687574248,0.470095304950486,0.470095304950486,59562.3902326554,0.0,1.0
1990-08-21,19.5,20.75,19.5,20.75,12600,0.458342922326724,0.487723878886129,0.458342922326724,0.487723878886129,536061.512093899,0.0,1.0
1990-08-22,19.25,20.25,19.25,20.25,39100,0.452466731014843,0.475971496262367,0.452466731014843,0.475971496262367,1663492.47006916,0.0,1.0
1990-08-23,18.0,19.5,18.0,19.5,21400,0.423085774455437,0.458342922326724,0.423085774455437,0.458342922326724,910453.679270591,0.0,1.0
1990-08-24,17.62,18.25,17.62,17.75,23500,0.414153963661378,0.428961965767318,0.414153963661378,0.417209583143556,999797.264619574,0.0,1.0
1990-08-27,17.5,18.5,17.5,18.25,4500,0.411333391831675,0.4348381570792,0.411333391831675,0.428961965767318,191450.540033535,0.0,1.0
1990-08-28,18.25,18.5,17.62,17.62,33100,0.428961965767318,0.4348381570792,0.414153963661378,0.414153963661378,1408225.08335778,0.0,1.0
1990-08-29,18.25,18.25,18.0,18.25,1000,0.428961965767318,0.428961965767318,0.423085774455437,0.428961965767318,42544.5644518968,0.0,1.0
1990-08-30,16.38,18.25,16.13,18.25,58900,0.385008054754448,0.428961965767318,0.379131863442567,0.428961965767318,2505874.84621672,0.0,1.0
1990-08-31,16.25,16.75,16.13,16.75,43300,0.38195243527227,0.393704817896032,0.379131863442567,0.393704817896032,1842179.64076713,0.0,1.0
1990-09-04,17.25,17.25,16.75,16.75,3800,0.405457200519794,0.405457200519794,0.393704817896032,0.393704817896032,161669.344917208,0.0,1.0
1990-09-05,18.0,18.25,17.0,17.25,4900,0.423085774455437,0.428961965767318,0.399581009207913,0.405457200519794,208468.365814294,0.0,1.0
1990-09-06,18.25,18.25,18.0,18.0,42900,0.428961965767318,0.428961965767318,0.423085774455437,0.423085774455437,1825161.81498637,0.0,1.0
1990-09-07,18.25,19.0,18.0,18.25,18400,0.428961965767318,0.446590539702962,0.423085774455437,0.428961965767318,782819.985914901,0.0,1.0
1990-09-10,19.0,19.25,18.5,18.5,900,0.446590539702962,0.452466731014843,0.4348381570792,0.4348381570792,38290.108006707,0.0,1.0
1990-09-11,19.0,19.0,19.0,19.0,100,0.446590539702962,0.446590539702962,0.446590539702962,0.446590539702962,4254.45644518967,0.0,1.0
1990-09-12,19.0,19.0,18.5,19.0,13200,0.446590539702962,0.446590539702962,0.4348381570792,0.446590539702962,561588.250765036,0.0,1.0
1990-09-13,18.38,18.75,18.25,18.25,15500,0.432017585249497,0.440714348391081,0.428961965767318,0.428961965767318,659440.749004399,0.0,1.0
1990-09-14,18.75,18.75,18.38,18.38,3500,0.440714348391081,0.440714348391081,0.432017585249497,0.432017585249497,148905.975581638,0.0,1.0
1990-09-17,18.75,18.75,17.75,17.75,1300,0.440714348391081,0.440714348391081,0.417209583143556,0.417209583143556,55307.9337874657,0.0,1.0
1990-09-18,18.75,18.75,18.75,18.75,0,0.440714348391081,0.440714348391081,0.440714348391081,0.440714348391081,0,0.0,1.0
1990-09-19,18.75,18.75,18.75,18.75,300,0.440714348391081,0.440714348391081,0.440714348391081,0.440714348391081,12763.369335569,0.0,1.0
1990-09-20,17.75,17.75,17.75,17.75,2800,0.417209583143556,0.417209583143556,0.417209583143556,0.417209583143556,119124.780465311,0.0,1.0
1990-09-21,17.75,18.75,17.75,18.75,1500,0.417209583143556,0.440714348391081,0.417209583143556,0.440714348391081,63816.8466778451,0.0,1.0
1990-09-24,17.75,18.25,17.75,18.25,27300,0.417209583143556,0.428961965767318,0.417209583143556,0.428961965767318,1161466.60953678,0.0,1.0
1990-09-25,17.75,17.75,17.75,17.75,0,0.417209583143556,0.417209583143556,0.417209583143556,0.417209583143556,0,0.0,1.0
1990-09-26,17.75,18.0,17.62,18.0,13800,0.417209583143556,0.423085774455437,0.414153963661378,0.423085774455437,587114.989436175,0.0,1.0
1990-09-27,17.25,18.0,17.0,17.5,9600,0.405457200519794,0.423085774455437,0.399581009207913,0.411333391831675,408427.818738209,0.0,1.0
1990-09-28,15.75,17.5,15.0,17.0,102300,0.370200052648508,0.411333391831675,0.352571478712864,0.399581009207913,4352308.94342903,0.0,1.0
1990-10-01,16.0,16.5,15.0,16.5,7000,0.376076243960389,0.387828626584151,0.352571478712864,0.387828626584151,297811.951163277,0.0,1.0
1990-10-02,17.0,17.5,16.5,17.0,47700,0.399581009207913,0.411333391831675,0.387828626584151,0.399581009207913,2029375.72435547,0.0,1.0
1990-10-03,17.5,17.5,17.5,17.5,1300,0.411333391831675,0.411333391831675,0.411333391831675,0.411333391831675,55307.9337874658,0.0,1.0
1990-10-04,16.87,17.25,16.5,16.75,45400,0.396525389725735,0.405457200519794,0.387828626584151,0.393704817896032,1931523.22611611,0.0,1.0
1990-10-05,16.62,16.75,16.0,16.0,2700,0.390649198413854,0.393704817896032,0.376076243960389,0.376076243960389,114870.324020121,0.0,1.0
1990-10-08,16.25,16.75,16.25,16.5,11500,0.38195243527227,0.393704817896032,0.38195243527227,0.387828626584151,489262.491196812,0.0,1.0
1990-10-09,16.25,17.0,16.25,17.0,600,0.38195243527227,0.399581009207913,0.38195243527227,0.399581009207913,25526.738671138,0.0,1.0
1990-10-10,16.25,17.0,16.25,17.0,700,0.38195243527227,0.399581009207913,0.38195243527227,0.399581009207913,29781.1951163277,0.0,1.0
1990-10-11,16.75,16.75,16.25,16.25,2700,0.393704817896032,0.393704817896032,0.38195243527227,0.38195243527227,114870.324020121,0.0,1.0
1990-10-12,16.25,16.75,16.0,16.75,16700,0.38195243527227,0.393704817896032,0.376076243960389,0.393704817896032,710494.226346675,0.0,1.0
1990-10-15,16.25,16.25,16.25,16.25,0,0.38195243527227,0.38195243527227,0.38195243527227,0.38195243527227,0,0.0,1.0
1990-10-16,16.0,16.0,16.0,16.0,600,0.376076243960389,0.376076243960389,0.376076243960389,0.376076243960389,25526.738671138,0.0,1.0
1990-10-17,16.0,16.38,16.0,16.38,41000,0.376076243960389,0.385008054754448,0.376076243960389,0.385008054754448,1744327.14252776,0.0,1.0
1990-10-18,16.0,16.5,16.0,16.5,1200,0.376076243960389,0.387828626584151,0.376076243960389,0.387828626584151,51053.477342276,0.0,1.0
1990-10-19,16.0,16.0,16.0,16.0,0,0.376076243960389,0.376076243960389,0.376076243960389,0.376076243960389,0,0.0,1.0
1990-10-22,16.0,16.0,16.0,16.0,300,0.376076243960389,0.376076243960389,0.376076243960389,0.376076243960389,12763.369335569,0.0,1.0
1990-10-23,16.0,16.0,16.0,16.0,2500,0.376076243960389,0.376076243960389,0.376076243960389,0.376076243960389,106361.411129742,0.0,1.0
1990-10-24,16.38,16.38,16.38,16.38,9000,0.385008054754448,0.385008054754448,0.385008054754448,0.385008054754448,382901.080067071,0.0,1.0
1990-10-25,16.5,16.5,15.75,15.75,900,0.387828626584151,0.387828626584151,0.370200052648508,0.370200052648508,38290.1080067071,0.0,1.0
1990-10-26,15.75,15.75,15.75,15.75,800,0.370200052648508,0.370200052648508,0.370200052648508,0.370200052648508,34035.6515615174,0.0,1.0
1990-10-29,15.75,15.75,15.75,15.75,1000,0.370200052648508,0.370200052648508,0.370200052648508,0.370200052648508,42544.5644518967,0.0,1.0
1990-10-30,15.5,15.5,15.5,15.5,300,0.364323861336627,0.364323861336627,0.364323861336627,0.364323861336627,12763.369335569,0.0,1.0
1990-10-31,15.5,15.5,15.5,15.5,0,0.364323861336627,0.364323861336627,0.364323861336627,0.364323861336627,0,0.0,1.0
1990-11-01,16.5,16.5,15.5,15.5,1700,0.387828626584151,0.387828626584151,0.364323861336627,0.364323861336627,72325.7595682244,0.0,1.0
1990-11-02,15.5,16.13,15.5,15.5,11700,0.364323861336627,0.379131863442567,0.364323861336627,0.364323861336627,497771.404087191,0.0,1.0
1990-11-05,15.5,16.0,15.5,16.0,11200,0.364323861336627,0.376076243960389,0.364323861336627,0.376076243960389,476499.121861243,0.0,1.0
1990-11-06,15.5,16.0,15.5,15.5,18300,0.364323861336627,0.376076243960389,0.364323861336627,0.364323861336627,778565.529469709,0.0,1.0
1990-11-07,15.5,16.0,14.5,16.0,12300,0.364323861336627,0.376076243960389,0.340819096089102,0.376076243960389,523298.142758329,0.0,1.0
1990-11-08,14.25,15.13,14.25,15.13,600,0.334942904777221,0.355627098195043,0.334942904777221,0.355627098195043,25526.7386711381,0.0,1.0
1990-11-09,14.5,14.5,14.5,14.5,500,0.340819096089102,0.340819096089102,0.340819096089102,0.340819096089102,21272.2822259484,0.0,1.0
1990-11-12,15.25,15.25,15.25,15.25,800,0.358447670024746,0.358447670024746,0.358447670024746,0.358447670024746,34035.6515615173,0.0,1.0
1990-11-13,15.0,15.5,15.0,15.5,4300,0.352571478712864,0.364323861336627,0.352571478712864,0.364323861336627,182941.627143156,0.0,1.0
1990-11-14,15.0,15.0,14.5,14.5,15300,0.352571478712864,0.352571478712864,0.340819096089102,0.340819096089102,650931.836114021,0.0,1.0
1990-11-15,15.5,15.5,15.5,15.5,1000,0.364323861336627,0.364323861336627,0.364323861336627,0.364323861336627,42544.5644518967,0.0,1.0
1990-11-16,15.5,15.5,14.5,15.5,11500,0.364323861336627,0.364323861336627,0.340819096089102,0.364323861336627,489262.491196812,0.0,1.0
1990-11-19,14.87,15.13,14.5,14.5,19600,0.349515859230686,0.355627098195043,0.340819096089102,0.340819096089102,833873.463257177,0.0,1.0
1990-11-20,15.25,15.5,14.25,14.5,40000,0.358447670024746,0.364323861336627,0.334942904777221,0.340819096089102,1701782.57807587,0.0,1.0
1990-11-21,14.0,14.5,14.0,14.5,600,0.32906671346534,0.340819096089102,0.32906671346534,0.340819096089102,25526.7386711381,0.0,1.0
1990-11-23,14.25,15.25,14.25,15.25,1200,0.334942904777221,0.358447670024746,0.334942904777221,0.358447670024746,51053.4773422761,0.0,1.0
1990-11-26,15.25,15.25,14.25,14.25,1600,0.358447670024746,0.358447670024746,0.334942904777221,0.334942904777221,68071.3031230347,0.0,1.0
1990-11-27,14.5,14.5,14.5,14.5,500,0.340819096089102,0.340819096089102,0.340819096089102,0.340819096089102,21272.2822259484,0.0,1.0
1990-11-28,14.5,14.5,14.5,14.5,1000,0.340819096089102,0.340819096089102,0.340819096089102,0.340819096089102,42544.5644518968,0.0,1.0
1990-11-29,15.75,15.75,14.62,14.62,110900,0.370200052648508,0.370200052648508,0.343639667918805,0.343639667918805,4718192.19771534,0.0,1.0
1990-11-30,16.25,16.25,16.25,16.25,700,0.38195243527227,0.38195243527227,0.38195243527227,0.38195243527227,29781.1951163277,0.0,1.0
1990-12-03,16.5,16.75,16.5,16.5,4000,0.387828626584151,0.393704817896032,0.387828626584151,0.387828626584151,170178.257807587,0.0,1.0
1990-12-04,16.75,17.5,16.75,17.0,26300,0.393704817896032,0.411333391831675,0.393704817896032,0.399581009207913,1118922.04508488,0.0,1.0
1990-12-05,16.75,17.5,16.75,17.5,4700,0.393704817896032,0.411333391831675,0.393704817896032,0.411333391831675,199959.452923915,0.0,1.0
1990-12-06,17.0,17.0,17.0,17.0,1400,0.399581009207913,0.399581009207913,0.399581009207913,0.399581009207913,59562.3902326554,0.0,1.0
1990-12-07,18.25,18.25,17.0,17.5,7900,0.428961965767318,0.428961965767318,0.399581009207913,0.411333391831675,336102.059169985,0.0,1.0
1990-12-10,17.0,18.25,17.0,17.0,700,0.399581009207913,0.428961965767318,0.399581009207913,0.399581009207913,29781.1951163277,0.0,1.0
1990-12-11,18.5,18.5,17.75,17.75,52900,0.4348381570792,0.4348381570792,0.417209583143556,0.417209583143556,2250607.45950533,0.0,1.0
1990-12-12,17.87,18.0,17.87,18.0,34600,0.420030154973259,0.423085774455437,0.420030154973259,0.423085774455437,1472041.93003563,0.0,1.0
1990-12-13,18.5,18.5,18.5,18.5,200,0.4348381570792,0.4348381570792,0.4348381570792,0.4348381570792,8508.91289037934,0.0,1.0
1990-12-14,18.5,18.5,17.0,17.0,1600,0.4348381570792,0.4348381570792,0.399581009207913,0.399581009207913,68071.3031230347,0.0,1.0
1990-12-17,18.25,18.25,17.0,17.0,33600,0.428961965767318,0.428961965767318,0.399581009207913,0.399581009207913,1429497.36558373,0.0,1.0
1990-12-18,18.25,18.25,17.5,17.5,2900,0.428961965767318,0.428961965767318,0.411333391831675,0.411333391831675,123379.236910501,0.0,1.0
1990-12-19,18.13,18.5,17.75,17.75,21500,0.426141393937616,0.4348381570792,0.417209583143556,0.417209583143556,914708.135715779,0.0,1.0
1990-12-20,17.75,18.75,17.75,18.75,7200,0.417209583143556,0.440714348391081,0.417209583143556,0.440714348391081,306320.864053657,0.0,1.0
1990-12-21,18.38,18.62,18.0,18.0,6100,0.432017585249497,0.437658728908902,0.423085774455437,0.423085774455437,259521.84315657,0.0,1.0
1990-12-24,18.13,18.13,17.75,17.75,4700,0.426141393937616,0.426141393937616,0.417209583143556,0.417209583143556,199959.452923914,0.0,1.0
1990-12-26,18.0,18.38,18.0,18.38,5000,0.423085774455437,0.432017585249497,0.423085774455437,0.432017585249497,212722.822259484,0.0,1.0
1990-12-27,18.13,18.75,18.0,18.62,27200,0.426141393937616,0.440714348391081,0.423085774455437,0.437658728908902,1157212.15309159,0.0,1.0
1990-12-28,18.0,18.5,18.0,18.5,1200,0.423085774455437,0.4348381570792,0.423085774455437,0.4348381570792,51053.4773422761,0.0,1.0
1990-12-31,18.38,18.75,18.0,18.0,91900,0.432017585249497,0.440714348391081,0.423085774455437,0.423085774455437,3909845.47312931,0.0,1.0
1991-01-02,18.75,18.75,18.0,18.0,2900,0.440714348391081,0.440714348391081,0.423085774455437,0.423085774455437,123379.2369105,0.0,1.0
1991-01-03,18.38,18.75,18.0,18.5,34100,0.432017585249497,0.440714348391081,0.423085774455437,0.4348381570792,1450769.64780968,0.0,1.0
1991-01-04,18.0,18.13,17.87,18.0,68500,0.423085774455437,0.426141393937616,0.420030154973259,0.423085774455437,2914302.66495493,0.0,1.0
1991-01-07,17.75,18.0,17.75,18.0,11000,0.417209583143556,0.423085774455437,0.417209583143556,0.423085774455437,467990.208970864,0.0,1.0
1991-01-08,17.75,17.87,17.75,17.87,10500,0.417209583143556,0.420030154973259,0.417209583143556,0.420030154973259,446717.926744916,0.0,1.0
1991-01-09,18.5,18.5,17.75,18.5,3500,0.4348381570792,0.4348381570792,0.417209583143556,0.4348381570792,148905.975581638,0.0,1.0
1991-01-10,18.5,18.5,18.5,18.5,0,0.4348381570792,0.4348381570792,0.4348381570792,0.4348381570792,0,0.0,1.0
1991-01-11,17.87,17.87,17.75,17.75,18200,0.420030154973259,0.420030154973259,0.417209583143556,0.417209583143556,774311.073024521,0.0,1.0
1991-01-14,16.62,16.75,16.5,16.75,12100,0.390649198413854,0.393704817896032,0.387828626584151,0.393704817896032,514789.22986795,0.0,1.0
1991-01-15,16.75,17.5,16.5,16.5,10900,0.393704817896032,0.411333391831675,0.387828626584151,0.387828626584151,463735.752525674,0.0,1.0
1991-01-16,17.38,17.5,17.38,17.5,2200,0.408512820001972,0.411333391831675,0.408512820001972,0.411333391831675,93598.0417941729,0.0,1.0
1991-01-17,18.5,18.5,17.5,18.5,600,0.4348381570792,0.4348381570792,0.411333391831675,0.4348381570792,25526.738671138,0.0,1.0
1991-01-18,17.62,18.0,17.25,18.0,22700,0.414153963661378,0.423085774455437,0.405457200519794,0.423085774455437,965761.613058056,0.0,1.0
1991-01-21,18.0,18.0,18.0,18.0,1900,0.423085774455437,0.423085774455437,0.423085774455437,0.423085774455437,80834.6724586039,0.0,1.0
1991-01-22,18.0,18.0,17.87,18.0,6800,0.423085774455437,0.423085774455437,0.420030154973259,0.423085774455437,289303.038272898,0.0,1.0
1991-01-23,18.0,18.0,18.0,18.0,200,0.423085774455437,0.423085774455437,0.423085774455437,0.423085774455437,8508.91289037936,0.0,1.0
1991-01-24,18.0,18.0,17.87,17.87,4000,0.423085774455437,0.423085774455437,0.420030154973259,0.420030154973259,170178.257807587,0.0,1.0
1991-01-25,18.38,18.75,17.25,17.25,11200,0.432017585249497,0.440714348391081,0.405457200519794,0.405457200519794,476499.121861243,0.0,1.0
1991-01-28,18.25,18.25,18.0,18.0,48500,0.428961965767318,0.428961965767318,0.423085774455437,0.423085774455437,2063411.37591699,0.0,1.0
1991-01-29,18.5,19.0,18.25,18.25,12900,0.4348381570792,0.446590539702962,0.428961965767318,0.428961965767318,548824.881429467,0.0,1.0
1991-01-30,19.75,20.25,19.0,19.0,13500,0.464219113638605,0.475971496262367,0.446590539702962,0.446590539702962,574351.620100606,0.0,1.0
1991-01-31,22.0,22.0,19.75,20.0,32800,0.517104835445535,0.517104835445535,0.464219113638605,0.470095304950486,1395461.71402221,0.0,1.0
1991-02-01,22.5,22.75,21.5,22.25,16900,0.528857218069297,0.534733409381178,0.505352452821772,0.522981026757416,719003.139237054,0.0,1.0
1991-02-04,24.25,24.25,22.0,22.75,28900,0.569990557252464,0.569990557252464,0.517104835445535,0.534733409381178,1229537.91265982,0.0,1.0
1991-02-05,23.25,23.25,23.0,23.0,12100,0.54648579200494,0.54648579200494,0.540609600693059,0.540609600693059,514789.22986795,0.0,1.0
1991-02-06,22.5,23.0,22.0,23.0,32700,0.528857218069297,0.540609600693059,0.517104835445535,0.540609600693059,1391207.25757702,0.0,1.0
1991-02-07,22.0,22.87,22.0,22.0,6900,0.517104835445535,0.537553981210881,0.517104835445535,0.517104835445535,293557.494718087,0.0,1.0
1991-02-08,22.87,22.87,22.75,22.75,39800,0.537553981210881,0.537553981210881,0.534733409381178,0.534733409381178,1693273.66518549,0.0,1.0
1991-02-11,23.13,23.75,22.0,22.5,54600,0.543665220175237,0.558238174628702,0.517104835445535,0.528857218069297,2322933.21907356,0.0,1.0
1991-02-12,22.75,23.13,22.75,23.13,31000,0.534733409381178,0.543665220175237,0.534733409381178,0.543665220175237,1318881.4980088,0.0,1.0
1991-02-13,22.5,23.75,22.5,23.75,15900,0.528857218069297,0.558238174628702,0.528857218069297,0.558238174628702,676458.574785158,0.0,1.0
1991-02-14,23.25,23.75,22.5,22.5,9900,0.54648579200494,0.558238174628702,0.528857218069297,0.528857218069297,421191.188073778,0.0,1.0
1991-02-15,23.62,23.62,23.0,23.13,32700,0.555182555146524,0.555182555146524,0.540609600693059,0.543665220175237,1391207.25757702,0.0,1.0
1991-02-19,23.75,24.5,23.0,23.0,18800,0.558238174628702,0.575866748564345,0.540609600693059,0.540609600693059,799837.811695659,0.0,1.0
1991-02-20,23.25,24.5,23.25,24.5,2200,0.54648579200494,0.575866748564345,0.54648579200494,0.575866748564345,93598.0417941728,0.0,1.0
1991-02-21,23.87,24.5,23.75,24.0,7100,0.561058746458405,0.575866748564345,0.558238174628702,0.564114365940583,302066.407608467,0.0,1.0
1991-02-22,24.25,24.25,23.25,24.25,600,0.569990557252464,0.569990557252464,0.54648579200494,0.569990557252464,25526.7386711381,0.0,1.0
1991-02-25,24.0,24.25,23.25,24.25,6500,0.564114365940583,0.569990557252464,0.54648579200494,0.569990557252464,276539.668937329,0.0,1.0
1991-02-26,23.75,24.0,23.75,23.75,15400,0.558238174628702,0.564114365940583,0.558238174628702,0.558238174628702,655186.29255921,0.0,1.0
1991-02-27,23.5,23.62,23.5,23.5,12100,0.552361983316821,0.555182555146524,0.552361983316821,0.552361983316821,514789.229867951,0.0,1.0
1991-02-28,24.75,24.75,23.5,23.5,95200,0.581742939876226,0.581742939876226,0.552361983316821,0.552361983316821,4050242.53582057,0.0,1.0
1991-03-01,25.0,25.25,24.0,25.25,208100,0.587619131188107,0.593495322499989,0.564114365940583,0.593495322499989,8853523.86243972,0.0,1.0
1991-03-04,24.25,25.0,24.0,25.0,240400,0.569990557252464,0.587619131188107,0.564114365940583,0.587619131188107,10227713.294236,0.0,1.0
1991-03-05,25.0,25.0,24.38,25.0,20900,0.587619131188107,0.587619131188107,0.573046176734642,0.587619131188107,889181.397044642,0.0,1.0
1991-03-06,24.0,25.0,24.0,25.0,2600,0.564114365940583,0.587619131188107,0.564114365940583,0.587619131188107,110615.867574932,0.0,1.0
1991-03-07,24.0,24.75,24.0,24.75,24800,0.564114365940583,0.581742939876226,0.564114365940583,0.581742939876226,1055105.19840704,0.0,1.0
1991-03-08,24.25,24.75,24.0,24.75,8200,0.569990557252464,0.581742939876226,0.564114365940583,0.581742939876226,348865.428505553,0.0,1.0
1991-03-11,24.62,24.75,24.0,24.38,63400,0.578687320394048,0.581742939876226,0.564114365940583,0.573046176734642,2697325.38625025,0.0,1.0
1991-03-12,24.25,24.75,24.0,24.75,37500,0.569990557252464,0.581742939876226,0.564114365940583,0.581742939876226,1595421.16694613,0.0,1.0
1991-03-13,24.25,24.25,24.25,24.25,0,0.569990557252464,0.569990557252464,0.569990557252464,0.569990557252464,0,0.0,1.0
1991-03-14,24.25,24.75,24.0,24.13,138500,0.569990557252464,0.581742939876226,0.564114365940583,0.567169985422761,5892422.1765877,0.0,1.0
1991-03-15,24.0,24.75,24.0,24.75,7800,0.564114365940583,0.581742939876226,0.564114365940583,0.581742939876226,331847.602724795,0.0,1.0
1991-03-18,24.38,25.0,24.38,24.75,9300,0.573046176734642,0.587619131188107,0.573046176734642,0.581742939876226,395664.44940264,0.0,1.0
1991-03-19,25.0,25.0,24.0,25.0,3000,0.587619131188107,0.587619131188107,0.564114365940583,0.587619131188107,127633.69335569,0.0,1.0
1991-03-20,25.0,25.0,24.0,25.0,6000,0.587619131188107,0.587619131188107,0.564114365940583,0.587619131188107,255267.386711381,0.0,1.0
1991-03-21,24.75,25.0,24.25,25.0,8600,0.581742939876226,0.587619131188107,0.569990557252464,0.587619131188107,365883.254286312,0.0,1.0
1991-03-22,25.0,25.0,24.0,25.0,10900,0.587619131188107,0.587619131188107,0.564114365940583,0.587619131188107,463735.752525675,0.0,1.0
1991-03-25,25.0,25.0,24.75,25.0,15000,0.587619131188107,0.587619131188107,0.581742939876226,0.587619131188107,638168.466778451,0.0,1.0
1991-03-26,25.0,25.5,24.0,25.5,3200,0.587619131188107,0.59937151381187,0.564114365940583,0.59937151381187,136142.60624607,0.0,1.0
1991-03-27,24.25,25.5,24.0,24.75,6800,0.569990557252464,0.59937151381187,0.564114365940583,0.581742939876226,289303.038272898,0.0,1.0
1991-03-28,25.75,25.75,24.25,24.25,6600,0.605247705123751,0.605247705123751,0.569990557252464,0.569990557252464,280794.125382518,0.0,1.0
1991-04-01,26.38,27.0,24.5,25.75,21800,0.620055707229691,0.634628661683156,0.575866748564345,0.605247705123751,927471.505051349,0.0,1.0
1991-04-02,28.5,28.75,26.0,26.0,65800,0.669885809554443,0.675762000866324,0.611123896435632,0.611123896435632,2799432.3409348,0.0,1.0
1991-04-03,29.5,29.5,28.25,29.5,18900,0.693390574801967,0.693390574801967,0.664009618242561,0.693390574801967,804092.268140848,0.0,1.0
1991-04-04,29.5,29.5,28.25,29.25,2700,0.693390574801967,0.693390574801967,0.664009618242561,0.687514383490086,114870.324020121,0.0,1.0
1991-04-05,28.5,29.5,28.25,29.5,3100,0.669885809554443,0.693390574801967,0.664009618242561,0.693390574801967,131888.14980088,0.0,1.0
1991-04-08,29.0,29.0,28.25,28.25,900,0.681638192178205,0.681638192178205,0.664009618242561,0.664009618242561,38290.108006707,0.0,1.0
1991-04-09,28.0,29.0,28.0,29.0,18200,0.65813342693068,0.681638192178205,0.65813342693068,0.681638192178205,774311.073024521,0.0,1.0
1991-04-10,27.25,28.75,27.25,28.75,18200,0.640504852995037,0.675762000866324,0.640504852995037,0.675762000866324,774311.073024521,0.0,1.0
1991-04-11,27.5,28.25,27.25,27.25,38400,0.646381044306918,0.664009618242561,0.640504852995037,0.640504852995037,1633711.27495284,0.0,1.0
1991-04-12,28.0,28.25,27.0,27.0,6100,0.65813342693068,0.664009618242561,0.634628661683156,0.634628661683156,259521.84315657,0.0,1.0
1991-04-15,28.0,28.5,27.25,28.5,3700,0.65813342693068,0.669885809554443,0.640504852995037,0.669885809554443,157414.888472018,0.0,1.0
1991-04-16,28.5,28.5,27.5,27.5,4600,0.669885809554443,0.669885809554443,0.646381044306918,0.646381044306918,195704.996478725,0.0,1.0
1991-04-17,28.5,29.25,28.0,28.0,30900,0.669885809554443,0.687514383490086,0.65813342693068,0.65813342693068,1314627.04156361,0.0,1.0
1991-04-18,28.75,29.25,27.75,29.25,13400,0.675762000866324,0.687514383490086,0.652257235618799,0.687514383490086,570097.163655416,0.0,1.0
1991-04-19,27.0,28.25,27.0,27.25,4200,0.634628661683156,0.664009618242561,0.634628661683156,0.640504852995037,178687.170697966,0.0,1.0
1991-04-22,26.75,27.75,26.5,26.5,15400,0.628752470371275,0.652257235618799,0.622876279059394,0.622876279059394,655186.29255921,0.0,1.0
1991-04-23,27.38,27.75,26.5,27.75,8000,0.643560472477215,0.652257235618799,0.622876279059394,0.652257235618799,340356.515615174,0.0,1.0
1991-04-24,27.0,27.75,26.5,27.75,1600,0.634628661683156,0.652257235618799,0.622876279059394,0.652257235618799,68071.3031230348,0.0,1.0
1991-04-25,26.5,27.75,26.5,27.75,400,0.622876279059394,0.652257235618799,0.622876279059394,0.652257235618799,17017.8257807587,0.0,1.0
1991-04-26,26.5,27.75,26.5,26.5,600,0.622876279059394,0.652257235618799,0.622876279059394,0.622876279059394,25526.738671138,0.0,1.0
1991-04-29,25.5,27.75,25.5,27.75,19700,0.59937151381187,0.652257235618799,0.59937151381187,0.652257235618799,838127.919702365,0.0,1.0
1991-04-30,25.0,25.5,23.75,25.0,22800,0.587619131188107,0.59937151381187,0.558238174628702,0.587619131188107,970016.069503246,0.0,1.0
1991-05-01,25.0,25.0,23.75,23.75,27700,0.587619131188107,0.587619131188107,0.558238174628702,0.558238174628702,1178484.43531754,0.0,1.0
1991-05-02,26.0,26.0,25.0,25.0,21600,0.611123896435632,0.611123896435632,0.587619131188107,0.587619131188107,918962.592160969,0.0,1.0
1991-05-03,26.0,26.0,26.0,26.0,0,0.611123896435632,0.611123896435632,0.611123896435632,0.611123896435632,0,0.0,1.0
1991-05-06,25.75,25.75,24.5,24.5,300,0.605247705123751,0.605247705123751,0.575866748564345,0.575866748564345,12763.369335569,0.0,1.0
1991-05-07,25.75,25.75,25.0,25.75,1300,0.605247705123751,0.605247705123751,0.587619131188107,0.605247705123751,55307.9337874657,0.0,1.0
1991-05-08,25.75,25.75,24.5,24.5,22700,0.605247705123751,0.605247705123751,0.575866748564345,0.575866748564345,965761.613058055,0.0,1.0
1991-05-09,26.25,26.25,24.5,24.5,17000,0.617000087747513,0.617000087747513,0.575866748564345,0.575866748564345,723257.595682244,0.0,1.0
1991-05-10,27.0,27.0,25.75,25.75,1500,0.634628661683156,0.634628661683156,0.605247705123751,0.605247705123751,63816.8466778451,0.0,1.0
1991-05-13,26.25,27.25,26.25,27.25,3400,0.617000087747513,0.640504852995037,0.617000087747513,0.640504852995037,144651.519136449,0.0,1.0
1991-05-14,27.5,27.5,26.25,26.75,2400,0.646381044306918,0.646381044306918,0.617000087747513,0.628752470371275,102106.954684552,0.0,1.0
1991-05-15,26.5,26.5,26.25,26.25,112500,0.622876279059394,0.622876279059394,0.617000087747513,0.617000087747513,4786263.50083838,0.0,1.0
1991-05-16,27.25,27.25,26.25,26.25,65100,0.640504852995037,0.640504852995037,0.617000087747513,0.617000087747513,2769651.14581848,0.0,1.0
1991-05-17,26.87,26.87,26.25,26.25,8200,0.631573042200978,0.631573042200978,0.617000087747513,0.617000087747513,348865.428505553,0.0,1.0
1991-05-20,26.25,27.5,26.25,26.25,5100,0.617000087747513,0.646381044306918,0.617000087747513,0.617000087747513,216977.278704673,0.0,1.0
1991-05-21,26.0,26.87,26.0,26.25,48800,0.611123896435632,0.631573042200978,0.611123896435632,0.617000087747513,2076174.74525256,0.0,1.0
1991-05-22,26.0,26.0,26.0,26.0,500,0.611123896435632,0.611123896435632,0.611123896435632,0.611123896435632,21272.2822259484,0.0,1.0
1991-05-23,26.13,26.87,26.0,26.0,37400,0.61417951591781,0.631573042200978,0.611123896435632,0.611123896435632,1591166.71050094,0.0,1.0
1991-05-24,27.25,27.25,27.25,27.25,1300,0.640504852995037,0.640504852995037,0.640504852995037,0.640504852995037,55307.9337874658,0.0,1.0
1991-05-28,26.75,27.0,26.0,26.0,22200,0.628752470371275,0.634628661683156,0.611123896435632,0.611123896435632,944489.330832107,0.0,1.0
1991-05-29,26.0,27.25,26.0,26.0,75100,0.611123896435632,0.640504852995037,0.611123896435632,0.611123896435632,3195096.79033744,0.0,1.0
1991-05-30,27.13,27.25,27.0,27.25,22700,0.637684281165334,0.640504852995037,0.634628661683156,0.640504852995037,965761.613058056,0.0,1.0
1991-05-31,27.0,27.0,26.75,26.75,8000,0.634628661683156,0.634628661683156,0.628752470371275,0.628752470371275,340356.515615174,0.0,1.0
1991-06-03,26.5,27.25,26.0,26.0,27200,0.622876279059394,0.640504852995037,0.611123896435632,0.611123896435632,1157212.15309159,0.0,1.0
1991-06-04,26.62,27.25,26.5,27.25,49300,0.625696850889097,0.640504852995037,0.622876279059394,0.640504852995037,2097447.02747851,0.0,1.0
1991-06-05,28.25,28.5,26.5,27.25,16900,0.664009618242561,0.669885809554443,0.622876279059394,0.640504852995037,719003.139237055,0.0,1.0
1991-06-06,27.5,28.5,26.75,27.5,17300,0.646381044306918,0.669885809554443,0.628752470371275,0.646381044306918,736020.965017814,0.0,1.0
1991-06-07,27.25,28.0,26.75,26.75,6000,0.640504852995037,0.65813342693068,0.628752470371275,0.628752470371275,255267.38671138,0.0,1.0
1991-06-10,27.5,28.0,26.75,28.0,62100,0.646381044306918,0.65813342693068,0.628752470371275,0.65813342693068,2642017.45246279,0.0,1.0
1991-06-11,27.75,27.75,27.0,27.62,1300,0.652257235618799,0.652257235618799,0.634628661683156,0.649201616136621,55307.9337874658,0.0,1.0
1991-06-12,27.75,27.75,27.25,27.75,1600,0.652257235618799,0.652257235618799,0.640504852995037,0.652257235618799,68071.3031230348,0.0,1.0
1991-06-13,27.25,27.62,27.25,27.25,5000,0.640504852995037,0.649201616136621,0.640504852995037,0.640504852995037,212722.822259484,0.0,1.0
1991-06-14,27.75,27.75,27.25,27.25,35300,0.652257235618799,0.652257235618799,0.640504852995037,0.640504852995037,1501823.12515196,0.0,1.0
1991-06-17,28.0,28.0,27.5,27.5,300,0.65813342693068,0.65813342693068,0.646381044306918,0.646381044306918,12763.369335569,0.0,1.0
1991-06-18,27.5,27.5,27.5,27.5,1000,0.646381044306918,0.646381044306918,0.646381044306918,0.646381044306918,42544.5644518967,0.0,1.0
1991-06-19,28.0,28.0,27.25,27.25,4700,0.65813342693068,0.65813342693068,0.640504852995037,0.640504852995037,199959.452923915,0.0,1.0
1991-06-20,28.0,28.0,27.38,27.62,61400,0.65813342693068,0.65813342693068,0.643560472477215,0.649201616136621,2612236.25734646,0.0,1.0
1991-06-21,27.5,28.5,27.25,28.0,9400,0.646381044306918,0.669885809554443,0.640504852995037,0.65813342693068,399918.905847829,0.0,1.0
1991-06-24,28.0,28.5,27.5,27.5,600,0.65813342693068,0.669885809554443,0.646381044306918,0.646381044306918,25526.7386711381,0.0,1.0
1991-06-25,28.5,28.5,27.5,27.5,200,0.669885809554443,0.669885809554443,0.646381044306918,0.646381044306918,8508.91289037934,0.0,1.0
1991-06-26,27.5,28.5,27.5,28.5,1400,0.646381044306918,0.669885809554443,0.646381044306918,0.669885809554443,59562.3902326554,0.0,1.0
1991-06-27,28.0,28.0,27.5,27.5,1600,0.65813342693068,0.65813342693068,0.646381044306918,0.646381044306918,68071.3031230348,0.0,1.0
1991-06-28,27.5,27.5,27.5,27.5,1300,0.646381044306918,0.646381044306918,0.646381044306918,0.646381044306918,55307.9337874658,0.0,1.0
1991-07-01,27.87,28.13,27.5,27.5,27300,0.655077807448502,0.661189046412858,0.646381044306918,0.646381044306918,1161466.60953678,0.0,1.0
1991-07-02,27.5,28.0,27.5,27.75,8900,0.646381044306918,0.65813342693068,0.646381044306918,0.652257235618799,378646.623621881,0.0,1.0
1991-07-03,27.5,28.25,27.5,28.25,2200,0.646381044306918,0.664009618242561,0.646381044306918,0.664009618242561,93598.0417941728,0.0,1.0
1991-07-05,27.5,27.5,27.5,27.5,800,0.646381044306918,0.646381044306918,0.646381044306918,0.646381044306918,34035.6515615174,0.0,1.0
1991-07-08,27.75,28.0,27.75,27.75,6800,0.652257235618799,0.65813342693068,0.652257235618799,0.652257235618799,289303.038272898,0.0,1.0
1991-07-09,27.5,28.0,27.5,28.0,13600,0.646381044306918,0.65813342693068,0.646381044306918,0.65813342693068,578606.076545796,0.0,1.0
1991-07-10,27.5,27.5,27.5,27.5,600,0.646381044306918,0.646381044306918,0.646381044306918,0.646381044306918,25526.738671138,0.0,1.0
1991-07-11,28.25,28.25,27.5,27.5,3100,0.664009618242561,0.664009618242561,0.646381044306918,0.646381044306918,131888.14980088,0.0,1.0
1991-07-12,28.25,28.25,28.25,28.25,0,0.664009618242561,0.664009618242561,0.664009618242561,0.664009618242561,0,0.0,1.0
1991-07-15,28.0,28.25,27.5,27.5,2700,0.65813342693068,0.664009618242561,0.646381044306918,0.646381044306918,114870.324020121,0.0,1.0
1991-07-16,28.25,28.25,27.5,27.5,1900,0.664009618242561,0.664009618242561,0.646381044306918,0.646381044306918,80834.6724586038,0.0,1.0
1991-07-17,28.0,28.25,28.0,28.25,300,0.65813342693068,0.664009618242561,0.65813342693068,0.664009618242561,12763.369335569,0.0,1.0
1991-07-18,28.13,28.5,28.0,28.0,25000,0.661189046412858,0.669885809554443,0.65813342693068,0.65813342693068,1063614.11129742,0.0,1.0
1991-07-19,28.75,28.75,28.25,28.25,23900,0.675762000866324,0.675762000866324,0.664009618242561,0.664009618242561,1016815.09040033,0.0,1.0
1991-07-22,28.38,28.5,28.38,28.5,700,0.66706523772474,0.669885809554443,0.66706523772474,0.669885809554443,29781.1951163277,0.0,1.0
1991-07-23,28.75,28.75,28.0,28.0,3600,0.675762000866324,0.675762000866324,0.65813342693068,0.65813342693068,153160.432026828,0.0,1.0
1991-07-24,28.75,28.75,28.75,28.75,0,0.675762000866324,0.675762000866324,0.675762000866324,0.675762000866324,0,0.0,1.0
1991-07-25,28.75,28.75,28.75,28.75,0,0.675762000866324,0.675762000866324,0.675762000866324,0.675762000866324,0,0.0,1.0
1991-07-26,29.0,29.0,28.0,28.0,8800,0.681638192178205,0.681638192178205,0.65813342693068,0.65813342693068,374392.167176691,0.0,1.0
1991-07-29,29.75,29.75,28.5,28.5,8400,0.699266766113848,0.699266766113848,0.669885809554443,0.669885809554443,357374.341395932,0.0,1.0
1991-07-30,29.87,29.87,28.5,28.5,27600,0.702087337943551,0.702087337943551,0.669885809554443,0.669885809554443,1174229.97887235,0.0,1.0
1991-07-31,29.25,29.5,29.0,29.0,2900,0.687514383490086,0.693390574801967,0.681638192178205,0.681638192178205,123379.2369105,0.0,1.0
1991-08-01,30.0,30.0,29.25,29.25,2000,0.705142957425729,0.705142957425729,0.687514383490086,0.687514383490086,85089.1289037935,0.0,1.0
1991-08-02,29.75,29.75,29.25,29.25,4200,0.699266766113848,0.699266766113848,0.687514383490086,0.687514383490086,178687.170697966,0.0,1.0
1991-08-05,30.5,30.5,30.25,30.25,600,0.716895340049491,0.716895340049491,0.71101914873761,0.71101914873761,25526.738671138,0.0,1.0
1991-08-06,30.25,30.5,30.25,30.38,3200,0.71101914873761,0.716895340049491,0.71101914873761,0.714074768219788,136142.60624607,0.0,1.0
1991-08-07,30.25,30.5,29.25,30.25,16500,0.71101914873761,0.716895340049491,0.687514383490086,0.71101914873761,701985.313456296,0.0,1.0
1991-08-08,30.25,30.25,29.25,30.25,2900,0.71101914873761,0.71101914873761,0.687514383490086,0.71101914873761,123379.236910501,0.0,1.0
1991-08-09,29.25,29.75,29.25,29.25,1000,0.687514383490086,0.699266766113848,0.687514383490086,0.687514383490086,42544.5644518967,0.0,1.0
1991-08-12,30.0,30.0,30.0,30.0,2800,0.705142957425729,0.705142957425729,0.705142957425729,0.705142957425729,119124.780465311,0.0,1.0
1991-08-13,29.5,30.25,29.25,29.25,14100,0.693390574801967,0.71101914873761,0.687514383490086,0.687514383490086,599878.358771744,0.0,1.0
1991-08-14,29.38,30.25,29.25,30.25,8900,0.690570002972264,0.71101914873761,0.687514383490086,0.71101914873761,378646.623621881,0.0,1.0
1991-08-15,30.0,30.0,29.25,29.75,17300,0.705142957425729,0.705142957425729,0.687514383490086,0.699266766113848,736020.965017813,0.0,1.0
1991-08-16,29.25,30.25,29.25,30.0,1300,0.687514383490086,0.71101914873761,0.687514383490086,0.705142957425729,55307.9337874657,0.0,1.0
1991-08-19,29.5,29.5,29.0,29.25,2600,0.693390574801967,0.693390574801967,0.681638192178205,0.687514383490086,110615.867574931,0.0,1.0
1991-08-20,29.13,29.38,29.0,29.0,22400,0.684693811660383,0.690570002972264,0.681638192178205,0.681638192178205,952998.243722487,0.0,1.0
1991-08-21,29.5,29.75,29.25,29.25,6500,0.693390574801967,0.699266766113848,0.687514383490086,0.687514383490086,276539.668937329,0.0,1.0
1991-08-22,30.0,30.75,29.25,29.5,93600,0.705142957425729,0.722771531361372,0.687514383490086,0.693390574801967,3982171.23269753,0.0,1.0
1991-08-23,30.75,31.25,30.0,30.0,70500,0.722771531361372,0.734523913985134,0.705142957425729,0.705142957425729,2999391.79385872,0.0,1.0
1991-08-26,31.5,31.5,31.0,31.5,5800,0.740400105297015,0.740400105297015,0.728647722673253,0.740400105297015,246758.473821001,0.0,1.0
1991-08-27,30.5,31.25,30.5,30.62,2300,0.716895340049491,0.734523913985134,0.716895340049491,0.719715911879194,97852.4982393625,0.0,1.0
1991-08-28,30.75,31.25,30.75,31.25,5300,0.722771531361372,0.734523913985134,0.722771531361372,0.734523913985134,225486.191595053,0.0,1.0
1991-08-29,30.75,31.25,30.75,31.0,5800,0.722771531361372,0.734523913985134,0.722771531361372,0.728647722673253,246758.473821001,0.0,1.0
1991-08-30,31.75,31.75,31.0,31.5,600,0.746276296608896,0.746276296608896,0.728647722673253,0.740400105297015,25526.7386711381,0.0,1.0
1991-09-03,31.0,31.75,31.0,31.0,1500,0.728647722673253,0.746276296608896,0.728647722673253,0.728647722673253,63816.8466778451,0.0,1.0
1991-09-04,31.0,31.75,31.0,31.75,35700,0.728647722673253,0.746276296608896,0.728647722673253,0.746276296608896,1518840.95093271,0.0,1.0
1991-09-05,31.5,32.0,31.0,31.0,4800,0.740400105297015,0.752152487920778,0.728647722673253,0.728647722673253,204213.909369104,0.0,1.0
1991-09-06,31.0,32.0,31.0,31.0,2700,0.728647722673253,0.752152487920778,0.728647722673253,0.728647722673253,114870.324020121,0.0,1.0
1991-09-09,30.75,31.38,30.75,31.38,44400,0.722771531361372,0.737579533467313,0.722771531361372,0.737579533467313,1888978.66166422,0.0,1.0
1991-09-10,30.25,31.5,30.25,30.87,101400,0.71101914873761,0.740400105297015,0.71101914873761,0.725592103191075,4314018.83542233,0.0,1.0
1991-09-11,30.0,31.0,30.0,30.0,17600,0.705142957425729,0.728647722673253,0.705142957425729,0.705142957425729,748784.334353382,0.0,1.0
1991-09-12,31.0,31.0,31.0,31.0,700,0.728647722673253,0.728647722673253,0.728647722673253,0.728647722673253,29781.1951163277,0.0,1.0
1991-09-13,29.75,30.75,29.75,30.75,900,0.699266766113848,0.722771531361372,0.699266766113848,0.722771531361372,38290.1080067071,0.0,1.0
1991-09-16,30.5,30.5,30.25,30.25,1300,0.716895340049491,0.716895340049491,0.71101914873761,0.71101914873761,55307.9337874658,0.0,1.0
1991-09-17,29.25,30.5,29.25,30.5,58600,0.687514383490086,0.716895340049491,0.687514383490086,0.716895340049491,2493111.47688115,0.0,1.0
1991-09-18,27.75,29.0,27.75,29.0,23400,0.652257235618799,0.681638192178205,0.652257235618799,0.681638192178205,995542.808174384,0.0,1.0
1991-09-19,27.25,28.25,27.25,27.25,47100,0.640504852995037,0.664009618242561,0.640504852995037,0.640504852995037,2003848.98568434,0.0,1.0
1991-09-20,27.25,27.25,27.25,27.25,100,0.640504852995037,0.640504852995037,0.640504852995037,0.640504852995037,4254.45644518967,0.0,1.0
1991-09-23,27.5,28.0,27.25,27.25,20900,0.646381044306918,0.65813342693068,0.640504852995037,0.640504852995037,889181.397044642,0.0,1.0
1991-09-24,27.5,27.5,26.0,27.25,17600,0.646381044306918,0.646381044306918,0.611123896435632,0.640504852995037,748784.334353383,0.0,1.0
1991-09-25,26.5,26.87,26.0,26.0,4400,0.622876279059394,0.631573042200978,0.611123896435632,0.611123896435632,187196.083588346,0.0,1.0
1991-09-26,26.0,27.5,26.0,26.0,47600,0.611123896435632,0.646381044306918,0.611123896435632,0.611123896435632,2025121.26791028,0.0,1.0
1991-09-27,25.5,26.5,25.5,26.0,12600,0.59937151381187,0.622876279059394,0.59937151381187,0.611123896435632,536061.512093898,0.0,1.0
1991-09-30,26.5,26.5,25.5,25.5,10300,0.622876279059394,0.622876279059394,0.59937151381187,0.59937151381187,438209.013854536,0.0,1.0
1991-10-01,25.5,26.5,25.5,26.5,36900,0.59937151381187,0.622876279059394,0.59937151381187,0.622876279059394,1569894.42827499,0.0,1.0
1991-10-02,25.5,26.25,25.5,26.25,2900,0.59937151381187,0.617000087747513,0.59937151381187,0.617000087747513,123379.2369105,0.0,1.0
1991-10-03,26.0,26.25,25.5,25.5,50100,0.611123896435632,0.617000087747513,0.59937151381187,0.59937151381187,2131482.67904003,0.0,1.0
1991-10-04,26.0,26.0,26.0,26.0,0,0.611123896435632,0.611123896435632,0.611123896435632,0.611123896435632,0,0.0,1.0
1991-10-07,25.5,25.5,25.5,25.5,1200,0.59937151381187,0.59937151381187,0.59937151381187,0.59937151381187,51053.477342276,0.0,1.0
1991-10-08,26.0,26.25,25.5,26.25,5500,0.611123896435632,0.617000087747513,0.59937151381187,0.617000087747513,233995.104485432,0.0,1.0
1991-10-09,25.75,26.0,25.5,25.87,12300,0.605247705123751,0.611123896435632,0.59937151381187,0.608068276953454,523298.14275833,0.0,1.0
1991-10-10,26.0,26.0,25.5,25.5,4100,0.611123896435632,0.611123896435632,0.59937151381187,0.59937151381187,174432.714252777,0.0,1.0
1991-10-11,25.87,26.0,25.5,26.0,1200,0.608068276953454,0.611123896435632,0.59937151381187,0.611123896435632,51053.477342276,0.0,1.0
1991-10-14,25.5,26.0,25.5,25.5,18900,0.59937151381187,0.611123896435632,0.59937151381187,0.59937151381187,804092.268140848,0.0,1.0
1991-10-15,26.13,26.25,25.5,26.0,94100,0.61417951591781,0.617000087747513,0.59937151381187,0.611123896435632,4003443.51492348,0.0,1.0
1991-10-16,26.25,26.25,25.5,25.5,92300,0.617000087747513,0.617000087747513,0.59937151381187,0.59937151381187,3926863.29891007,0.0,1.0
1991-10-17,25.5,26.25,25.5,26.0,15700,0.59937151381187,0.617000087747513,0.59937151381187,0.611123896435632,667949.661894778,0.0,1.0
1991-10-18,26.25,26.25,25.5,26.25,2700,0.617000087747513,0.617000087747513,0.59937151381187,0.617000087747513,114870.324020121,0.0,1.0
1991-10-21,26.5,26.5,26.0,26.0,5000,0.622876279059394,0.622876279059394,0.611123896435632,0.611123896435632,212722.822259484,0.0,1.0
1991-10-22,25.5,25.5,25.5,25.5,200,0.59937151381187,0.59937151381187,0.59937151381187,0.59937151381187,8508.91289037934,0.0,1.0
1991-10-23,26.0,26.5,25.75,26.5,20000,0.611123896435632,0.622876279059394,0.605247705123751,0.622876279059394,850891.289037934,0.0,1.0
1991-10-24,26.25,26.25,25.5,25.5,1200,0.617000087747513,0.617000087747513,0.59937151381187,0.59937151381187,51053.4773422761,0.0,1.0
1991-10-25,25.75,26.0,25.0,25.0,82600,0.605247705123751,0.611123896435632,0.587619131188107,0.587619131188107,3514181.02372667,0.0,1.0
1991-10-28,25.0,26.0,25.0,26.0,1200,0.587619131188107,0.611123896435632,0.587619131188107,0.611123896435632,51053.4773422761,0.0,1.0
1991-10-29,25.87,26.0,25.5,26.0,12100,0.608068276953454,0.611123896435632,0.59937151381187,0.611123896435632,514789.22986795,0.0,1.0
1991-10-30,25.25,26.25,25.25,26.25,3500,0.593495322499989,0.617000087747513,0.593495322499989,0.617000087747513,148905.975581638,0.0,1.0
1991-10-31,26.25,26.25,25.0,25.0,3200,0.617000087747513,0.617000087747513,0.587619131188107,0.587619131188107,136142.60624607,0.0,1.0
1991-11-01,26.25,26.25,25.25,26.25,12200,0.617000087747513,0.617000087747513,0.593495322499989,0.617000087747513,519043.68631314,0.0,1.0
1991-11-04,25.25,25.25,25.25,25.25,1700,0.593495322499989,0.593495322499989,0.593495322499989,0.593495322499989,72325.7595682244,0.0,1.0
1991-11-05,26.5,26.5,26.5,26.5,1400,0.622876279059394,0.622876279059394,0.622876279059394,0.622876279059394,59562.3902326554,0.0,1.0
1991-11-06,26.5,26.5,25.5,25.5,57500,0.622876279059394,0.622876279059394,0.59937151381187,0.59937151381187,2446312.45598406,0.0,1.0
1991-11-07,26.5,26.5,25.5,26.5,36100,0.622876279059394,0.622876279059394,0.59937151381187,0.622876279059394,1535858.77671347,0.0,1.0
1991-11-08,26.5,26.5,25.5,25.5,1600,0.622876279059394,0.622876279059394,0.59937151381187,0.59937151381187,68071.3031230348,0.0,1.0
1991-11-11,25.5,26.5,25.5,25.5,11900,0.59937151381187,0.622876279059394,0.59937151381187,0.59937151381187,506280.316977571,0.0,1.0
1991-11-12,26.5,26.5,25.5,25.5,15500,0.622876279059394,0.622876279059394,0.59937151381187,0.59937151381187,659440.749004399,0.0,1.0
1991-11-13,26.5,26.5,25.5,26.0,4900,0.622876279059394,0.622876279059394,0.59937151381187,0.611123896435632,208468.365814294,0.0,1.0
1991-11-14,25.5,25.5,25.5,25.5,600,0.59937151381187,0.59937151381187,0.59937151381187,0.59937151381187,25526.738671138,0.0,1.0
1991-11-15,26.0,26.5,25.5,25.5,35200,0.611123896435632,0.622876279059394,0.59937151381187,0.59937151381187,1497568.66870676,0.0,1.0
1991-11-18,26.5,26.5,25.75,26.5,53200,0.622876279059394,0.622876279059394,0.605247705123751,0.622876279059394,2263370.82884091,0.0,1.0
1991-11-19,26.0,26.5,25.5,26.5,209200,0.611123896435632,0.622876279059394,0.59937151381187,0.622876279059394,8900322.88333679,0.0,1.0
1991-11-20,27.0,27.0,25.5,26.75,2000,0.634628661683156,0.634628661683156,0.59937151381187,0.628752470371275,85089.1289037935,0.0,1.0
1991-11-21,25.5,26.5,25.5,26.5,2300,0.59937151381187,0.622876279059394,0.59937151381187,0.622876279059394,97852.4982393624,0.0,1.0
1991-11-22,25.5,25.5,25.5,25.5,900,0.59937151381187,0.59937151381187,0.59937151381187,0.59937151381187,38290.108006707,0.0,1.0
1991-11-25,25.5,27.0,25.5,25.5,1400,0.59937151381187,0.634628661683156,0.59937151381187,0.59937151381187,59562.3902326554,0.0,1.0
1991-11-26,27.0,27.0,25.5,25.5,4500,0.634628661683156,0.634628661683156,0.59937151381187,0.59937151381187,191450.540033535,0.0,1.0
1991-11-27,26.87,27.0,25.5,25.5,15900,0.631573042200978,0.634628661683156,0.59937151381187,0.59937151381187,676458.574785158,0.0,1.0
1991-11-29,27.0,27.0,25.75,25.75,300,0.634628661683156,0.634628661683156,0.605247705123751,0.605247705123751,12763.369335569,0.0,1.0
1991-12-02,27.0,27.0,25.75,25.75,17800,0.634628661683156,0.634628661683156,0.605247705123751,0.605247705123751,757293.247243762,0.0,1.0
1991-12-03,27.0,27.0,27.0,27.0,0,0.634628661683156,0.634628661683156,0.634628661683156,0.634628661683156,0,0.0,1.0
1991-12-04,26.0,27.0,26.0,26.38,1800,0.611123896435632,0.634628661683156,0.611123896435632,0.620055707229691,76580.2160134141,0.0,1.0
1991-12-05,26.87,26.87,26.87,26.87,500,0.631573042200978,0.631573042200978,0.631573042200978,0.631573042200978,21272.2822259484,0.0,1.0
1991-12-06,26.87,26.87,26.87,26.87,0,0.631573042200978,0.631573042200978,0.631573042200978,0.631573042200978,0,0.0,1.0
1991-12-09,26.75,27.0,26.75,27.0,2400,0.628752470371275,0.634628661683156,0.628752470371275,0.634628661683156,102106.954684552,0.0,1.0
1991-12-10,27.0,27.0,26.38,26.38,10600,0.634628661683156,0.634628661683156,0.620055707229691,0.620055707229691,450972.383190105,0.0,1.0
1991-12-11,26.5,27.0,26.25,27.0,15800,0.622876279059394,0.634628661683156,0.617000087747513,0.634628661683156,672204.118339968,0.0,1.0
1991-12-12,26.25,27.0,26.25,26.5,15800,0.617000087747513,0.634628661683156,0.617000087747513,0.622876279059394,672204.118339968,0.0,1.0
1991-12-13,26.25,27.0,26.25,27.0,8100,0.617000087747513,0.634628661683156,0.617000087747513,0.634628661683156,344610.972060363,0.0,1.0
1991-12-16,26.38,27.0,26.25,27.0,13000,0.620055707229691,0.634628661683156,0.617000087747513,0.634628661683156,553079.337874657,0.0,1.0
1991-12-17,26.87,27.25,26.87,27.25,2900,0.631573042200978,0.640504852995037,0.631573042200978,0.640504852995037,123379.236910501,0.0,1.0
1991-12-18,27.62,27.75,27.25,27.25,12400,0.649201616136621,0.652257235618799,0.640504852995037,0.640504852995037,527552.59920352,0.0,1.0
1991-12-19,26.75,27.25,26.75,26.75,18600,0.628752470371275,0.640504852995037,0.628752470371275,0.628752470371275,791328.898805279,0.0,1.0
1991-12-20,27.75,27.75,26.75,26.75,300,0.652257235618799,0.652257235618799,0.628752470371275,0.628752470371275,12763.369335569,0.0,1.0
1991-12-23,27.62,27.75,26.75,27.75,12200,0.649201616136621,0.652257235618799,0.628752470371275,0.652257235618799,519043.68631314,0.0,1.0
1991-12-24,27.13,27.13,26.75,26.75,12000,0.637684281165334,0.637684281165334,0.628752470371275,0.628752470371275,510534.773422761,0.0,1.0
1991-12-26,27.75,27.75,27.0,27.0,5500,0.652257235618799,0.652257235618799,0.634628661683156,0.634628661683156,233995.104485432,0.0,1.0
1991-12-27,27.75,28.0,27.5,28.0,9100,0.652257235618799,0.65813342693068,0.646381044306918,0.65813342693068,387155.53651226,0.0,1.0
1991-12-30,29.75,29.75,28.25,28.75,61600,0.699266766113848,0.699266766113848,0.664009618242561,0.675762000866324,2620745.17023684,0.0,1.0
1991-12-31,31.0,31.0,28.5,28.5,61900,0.728647722673253,0.728647722673253,0.669885809554443,0.669885809554443,2633508.53957241,0.0,1.0
1992-01-02,31.38,31.38,29.75,29.75,32000,0.737579533467313,0.737579533467313,0.699266766113848,0.699266766113848,1361426.06246069,0.0,1.0
1992-01-03,32.0,32.25,30.75,32.0,90400,0.752152487920778,0.758028679232659,0.722771531361372,0.752152487920778,3846028.62645146,0.0,1.0
1992-01-06,31.13,32.5,31.0,32.5,32100,0.731703342155431,0.76390487054454,0.728647722673253,0.76390487054454,1365680.51890589,0.0,1.0
1992-01-07,31.5,32.5,31.0,32.5,87800,0.740400105297015,0.76390487054454,0.728647722673253,0.76390487054454,3735412.75887654,0.0,1.0
1992-01-08,32.13,32.5,31.75,31.75,3100,0.755208107402956,0.76390487054454,0.746276296608896,0.746276296608896,131888.14980088,0.0,1.0
1992-01-09,33.38,33.38,32.0,32.13,77800,0.784589063962361,0.784589063962361,0.752152487920778,0.755208107402956,3309967.11435757,0.0,1.0
1992-01-10,33.25,33.5,32.75,33.5,14800,0.781533444480183,0.787409635792064,0.769781061856421,0.787409635792064,629659.553888072,0.0,1.0
1992-01-13,34.5,34.5,32.75,33.5,7000,0.810914401039588,0.810914401039588,0.769781061856421,0.787409635792064,297811.951163277,0.0,1.0
1992-01-14,34.0,34.25,33.25,33.25,25400,0.799162018415826,0.805038209727707,0.781533444480183,0.781533444480183,1080631.93707818,0.0,1.0
1992-01-15,34.25,34.5,33.25,34.5,4600,0.805038209727707,0.810914401039588,0.781533444480183,0.810914401039588,195704.996478725,0.0,1.0
1992-01-16,33.75,35.0,33.75,33.75,108800,0.793285827103945,0.82266678366335,0.793285827103945,0.793285827103945,4628848.61236637,0.0,1.0
1992-01-17,34.25,34.25,33.25,33.25,2100,0.805038209727707,0.805038209727707,0.781533444480183,0.781533444480183,89343.5853489832,0.0,1.0
1992-01-20,33.0,34.0,33.0,33.0,2500,0.775657253168302,0.799162018415826,0.775657253168302,0.775657253168302,106361.411129742,0.0,1.0
1992-01-21,32.0,33.25,32.0,33.25,15500,0.752152487920778,0.781533444480183,0.752152487920778,0.781533444480183,659440.749004399,0.0,1.0
1992-01-22,31.0,31.5,31.0,31.5,1200,0.728647722673253,0.740400105297015,0.728647722673253,0.740400105297015,51053.4773422761,0.0,1.0
1992-01-23,31.0,32.25,31.0,32.25,55400,0.728647722673253,0.758028679232659,0.728647722673253,0.758028679232659,2356968.87063508,0.0,1.0
1992-01-24,31.75,32.25,31.0,31.0,10400,0.746276296608896,0.758028679232659,0.728647722673253,0.728647722673253,442463.470299726,0.0,1.0
1992-01-27,31.25,32.25,31.25,31.25,3000,0.734523913985134,0.758028679232659,0.734523913985134,0.734523913985134,127633.69335569,0.0,1.0
1992-01-28,32.25,32.25,32.25,32.25,1000,0.758028679232659,0.758028679232659,0.758028679232659,0.758028679232659,42544.5644518967,0.0,1.0
1992-01-29,33.0,33.0,31.75,31.75,5000,0.775657253168302,0.775657253168302,0.746276296608896,0.746276296608896,212722.822259484,0.0,1.0
1992-01-30,33.0,33.0,32.25,32.75,30500,0.775657253168302,0.775657253168302,0.758028679232659,0.769781061856421,1297609.21578285,0.0,1.0
1992-01-31,32.0,33.25,32.0,33.25,2600,0.752152487920778,0.781533444480183,0.752152487920778,0.781533444480183,110615.867574931,0.0,1.0
1992-02-03,32.87,33.0,32.0,32.62,20100,0.772601633686124,0.775657253168302,0.752152487920778,0.766725442374243,855145.745483124,0.0,1.0
1992-02-04,33.0,33.0,32.0,32.0,700,0.775657253168302,0.775657253168302,0.752152487920778,0.752152487920778,29781.1951163277,0.0,1.0
1992-02-05,33.5,33.5,32.25,33.0,5700,0.787409635792064,0.787409635792064,0.758028679232659,0.775657253168302,242504.017375811,0.0,1.0
1992-02-06,32.5,33.5,32.5,32.5,700,0.76390487054454,0.787409635792064,0.76390487054454,0.76390487054454,29781.1951163277,0.0,1.0
1992-02-07,33.5,34.0,33.25,33.25,10100,0.787409635792064,0.799162018415826,0.781533444480183,0.781533444480183,429700.100964157,0.0,1.0
1992-02-10,34.0,34.0,32.5,34.0,700,0.799162018415826,0.799162018415826,0.76390487054454,0.799162018415826,29781.1951163277,0.0,1.0
1992-02-11,34.0,34.0,33.25,34.0,4000,0.799162018415826,0.799162018415826,0.781533444480183,0.799162018415826,170178.257807587,0.0,1.0
1992-02-12,34.0,34.5,33.0,34.0,10200,0.799162018415826,0.810914401039588,0.775657253168302,0.799162018415826,433954.557409347,0.0,1.0
1992-02-13,35.75,35.75,34.5,35.75,1100,0.840295357598994,0.840295357598994,0.810914401039588,0.840295357598994,46799.0208970864,0.0,1.0
1992-02-14,34.75,35.75,34.5,35.75,13700,0.816790592351469,0.840295357598994,0.810914401039588,0.840295357598994,582860.532990986,0.0,1.0
1992-02-18,35.75,35.75,35.75,35.75,700,0.840295357598994,0.840295357598994,0.840295357598994,0.840295357598994,29781.1951163277,0.0,1.0
1992-02-19,35.25,35.5,35.25,35.5,700,0.828542974975232,0.834419166287113,0.828542974975232,0.834419166287113,29781.1951163277,0.0,1.0
1992-02-20,34.5,35.25,34.0,35.25,6100,0.810914401039588,0.828542974975232,0.799162018415826,0.828542974975232,259521.84315657,0.0,1.0
1992-02-21,34.25,35.5,34.25,35.5,5000,0.805038209727707,0.834419166287113,0.805038209727707,0.834419166287113,212722.822259484,0.0,1.0
1992-02-24,34.25,35.5,34.25,35.5,1600,0.805038209727707,0.834419166287113,0.805038209727707,0.834419166287113,68071.3031230348,0.0,1.0
1992-02-25,35.5,35.5,35.5,35.5,900,0.834419166287113,0.834419166287113,0.834419166287113,0.834419166287113,38290.108006707,0.0,1.0
1992-02-26,35.38,35.5,34.5,35.38,2500,0.83159859445741,0.834419166287113,0.810914401039588,0.83159859445741,106361.411129742,0.0,1.0
1992-02-27,34.0,35.5,34.0,35.5,25100,0.799162018415826,0.834419166287113,0.799162018415826,0.834419166287113,1067868.56774261,0.0,1.0
1992-02-28,33.75,35.0,33.75,35.0,4700,0.793285827103945,0.82266678366335,0.793285827103945,0.82266678366335,199959.452923915,0.0,1.0
1992-03-02,34.0,35.0,33.5,33.75,17300,0.799162018415826,0.82266678366335,0.787409635792064,0.793285827103945,736020.965017814,0.0,1.0
1992-03-03,34.0,34.75,34.0,34.75,1700,0.799162018415826,0.816790592351469,0.799162018415826,0.816790592351469,72325.7595682245,0.0,1.0
1992-03-04,34.62,35.0,33.5,35.0,10000,0.813734972869291,0.82266678366335,0.787409635792064,0.82266678366335,425445.644518967,0.0,1.0
1992-03-05,34.75,34.75,33.5,34.75,7800,0.816790592351469,0.816790592351469,0.787409635792064,0.816790592351469,331847.602724795,0.0,1.0
1992-03-06,34.75,34.75,33.5,34.75,1500,0.816790592351469,0.816790592351469,0.787409635792064,0.816790592351469,63816.8466778451,0.0,1.0
1992-03-09,33.75,34.75,33.5,34.75,5700,0.793285827103945,0.816790592351469,0.787409635792064,0.816790592351469,242504.017375811,0.0,1.0
1992-03-10,33.75,34.75,33.75,33.75,3700,0.793285827103945,0.816790592351469,0.793285827103945,0.793285827103945,157414.888472018,0.0,1.0
1992-03-11,34.25,34.75,33.75,34.75,12400,0.805038209727707,0.816790592351469,0.793285827103945,0.816790592351469,527552.59920352,0.0,1.0
1992-03-12,33.75,34.75,33.75,34.75,700,0.793285827103945,0.816790592351469,0.793285827103945,0.816790592351469,29781.1951163277,0.0,1.0
1992-03-13,33.75,34.75,33.75,34.75,400,0.793285827103945,0.816790592351469,0.793285827103945,0.816790592351469,17017.8257807587,0.0,1.0
1992-03-16,34.75,34.75,33.75,34.75,9500,0.816790592351469,0.816790592351469,0.793285827103945,0.816790592351469,404173.362293019,0.0,1.0
1992-03-17,33.75,34.75,33.75,34.75,4900,0.793285827103945,0.816790592351469,0.793285827103945,0.816790592351469,208468.365814294,0.0,1.0
1992-03-18,34.75,35.0,33.75,33.75,24000,0.816790592351469,0.82266678366335,0.793285827103945,0.793285827103945,1021069.54684552,0.0,1.0
1992-03-19,34.75,34.75,34.75,34.75,200,0.816790592351469,0.816790592351469,0.816790592351469,0.816790592351469,8508.91289037935,0.0,1.0
1992-03-20,34.25,34.75,33.75,34.75,21400,0.805038209727707,0.816790592351469,0.793285827103945,0.816790592351469,910453.67927059,0.0,1.0
1992-03-23,33.75,33.75,33.75,33.75,100,0.793285827103945,0.793285827103945,0.793285827103945,0.793285827103945,4254.45644518967,0.0,1.0
1992-03-24,34.0,34.75,33.0,34.75,10800,0.799162018415826,0.816790592351469,0.775657253168302,0.816790592351469,459481.296080485,0.0,1.0
1992-03-25,33.13,34.0,33.13,34.0,42300,0.77871287265048,0.799162018415826,0.77871287265048,0.799162018415826,1799635.07631523,0.0,1.0
1992-03-26,34.0,34.0,33.0,33.0,10100,0.799162018415826,0.799162018415826,0.775657253168302,0.775657253168302,429700.100964157,0.0,1.0
1992-03-27,33.0,33.0,33.0,33.0,600,0.775657253168302,0.775657253168302,0.775657253168302,0.775657253168302,25526.738671138,0.0,1.0
1992-03-30,33.75,33.75,33.5,33.75,1600,0.793285827103945,0.793285827103945,0.787409635792064,0.793285827103945,68071.3031230348,0.0,1.0
1992-03-31,33.75,33.75,32.75,32.75,1800,0.793285827103945,0.793285827103945,0.769781061856421,0.769781061856421,76580.2160134141,0.0,1.0
1992-04-01,33.5,33.5,32.75,32.75,1000,0.787409635792064,0.787409635792064,0.769781061856421,0.769781061856421,42544.5644518967,0.0,1.0
1992-04-02,34.0,34.0,34.0,34.0,1000,0.799162018415826,0.799162018415826,0.799162018415826,0.799162018415826,42544.5644518967,0.0,1.0
1992-04-03,34.0,34.0,34.0,34.0,200,0.799162018415826,0.799162018415826,0.799162018415826,0.799162018415826,8508.91289037935,0.0,1.0
1992-04-06,32.75,32.75,32.75,32.75,400,0.769781061856421,0.769781061856421,0.769781061856421,0.769781061856421,17017.8257807587,0.0,1.0
1992-04-07,33.0,33.75,33.0,33.75,28600,0.775657253168302,0.793285827103945,0.775657253168302,0.793285827103945,1216774.54332425,0.0,1.0
1992-04-08,32.5,33.5,32.5,33.0,20900,0.76390487054454,0.787409635792064,0.76390487054454,0.775657253168302,889181.397044641,0.0,1.0
1992-04-09,31.75,33.5,31.5,33.5,21200,0.746276296608896,0.787409635792064,0.740400105297015,0.787409635792064,901944.766380211,0.0,1.0
1992-04-10,31.13,32.0,31.0,32.0,4400,0.731703342155431,0.752152487920778,0.728647722673253,0.752152487920778,187196.083588346,0.0,1.0
1992-04-13,31.25,32.0,31.0,31.0,2400,0.734523913985134,0.752152487920778,0.728647722673253,0.728647722673253,102106.954684552,0.0,1.0
1992-04-14,31.0,32.0,31.0,32.0,400,0.728647722673253,0.752152487920778,0.728647722673253,0.752152487920778,17017.8257807587,0.0,1.0
1992-04-15,31.0,32.0,31.0,32.0,500,0.728647722673253,0.752152487920778,0.728647722673253,0.752152487920778,21272.2822259484,0.0,1.0
1992-04-16,32.0,32.0,31.5,32.0,39900,0.752152487920778,0.752152487920778,0.740400105297015,0.752152487920778,1697528.12163068,0.0,1.0
1992-04-20,30.25,31.25,30.25,31.0,14300,0.71101914873761,0.734523913985134,0.71101914873761,0.728647722673253,608387.271662123,0.0,1.0
1992-04-21,30.0,30.0,29.5,29.5,1000,0.705142957425729,0.705142957425729,0.693390574801967,0.693390574801967,42544.5644518967,0.0,1.0
1992-04-22,29.75,31.0,29.75,31.0,1200,0.699266766113848,0.728647722673253,0.699266766113848,0.728647722673253,51053.4773422761,0.0,1.0
1992-04-23,29.5,31.0,29.5,31.0,500,0.693390574801967,0.728647722673253,0.693390574801967,0.728647722673253,21272.2822259484,0.0,1.0
1992-04-24,30.0,31.0,29.87,30.25,38100,0.705142957425729,0.728647722673253,0.702087337943551,0.71101914873761,1620947.90561727,0.0,1.0
1992-04-27,30.25,31.0,30.25,31.0,1000,0.71101914873761,0.728647722673253,0.71101914873761,0.728647722673253,42544.5644518967,0.0,1.0
1992-04-28,31.0,31.0,31.0,31.0,100,0.728647722673253,0.728647722673253,0.728647722673253,0.728647722673253,4254.45644518968,0.0,1.0
1992-04-29,28.75,29.5,28.75,29.5,8600,0.675762000866324,0.693390574801967,0.675762000866324,0.693390574801967,365883.254286312,0.0,1.0
1992-04-30,28.62,28.62,28.62,28.62,10000,0.672706381384146,0.672706381384146,0.672706381384146,0.672706381384146,425445.644518967,0.0,1.0
1992-05-01,29.25,29.5,28.0,28.0,3300,0.687514383490086,0.693390574801967,0.65813342693068,0.65813342693068,140397.062691259,0.0,1.0
1992-05-04,30.5,30.5,29.5,29.5,89400,0.716895340049491,0.716895340049491,0.693390574801967,0.693390574801967,3803484.06199957,0.0,1.0
1992-05-05,30.5,31.5,30.0,30.0,74000,0.716895340049491,0.740400105297015,0.705142957425729,0.705142957425729,3148297.76944036,0.0,1.0
1992-05-06,31.38,32.0,31.0,31.25,13200,0.737579533467313,0.752152487920778,0.728647722673253,0.734523913985134,561588.250765036,0.0,1.0
1992-05-07,31.13,32.0,31.0,31.0,37500,0.731703342155431,0.752152487920778,0.728647722673253,0.728647722673253,1595421.16694613,0.0,1.0
1992-05-08,32.38,33.5,32.0,32.0,4700,0.761084298714837,0.787409635792064,0.752152487920778,0.752152487920778,199959.452923915,0.0,1.0
1992-05-11,32.25,33.5,32.0,33.5,2400,0.758028679232659,0.787409635792064,0.752152487920778,0.787409635792064,102106.954684552,0.0,1.0
1992-05-12,33.5,33.5,32.0,32.0,1300,0.787409635792064,0.787409635792064,0.752152487920778,0.752152487920778,55307.9337874658,0.0,1.0
1992-05-13,33.87,34.25,33.5,33.5,10700,0.796106398933648,0.805038209727707,0.787409635792064,0.787409635792064,455226.839635295,0.0,1.0
1992-05-14,34.5,34.5,33.25,34.5,24200,0.810914401039588,0.810914401039588,0.781533444480183,0.810914401039588,1029578.4597359,0.0,1.0
1992-05-15,32.75,33.75,32.5,33.0,3400,0.769781061856421,0.793285827103945,0.76390487054454,0.775657253168302,144651.519136449,0.0,1.0
1992-05-18,32.75,33.75,32.75,33.75,14900,0.769781061856421,0.793285827103945,0.769781061856421,0.793285827103945,633914.010333261,0.0,1.0
1992-05-19,32.5,33.75,32.5,33.75,16200,0.76390487054454,0.793285827103945,0.76390487054454,0.793285827103945,689221.944120727,0.0,1.0
1992-05-20,33.75,33.75,33.0,33.75,1300,0.793285827103945,0.793285827103945,0.775657253168302,0.793285827103945,55307.9337874658,0.0,1.0
1992-05-21,32.5,32.5,32.5,32.5,1300,0.76390487054454,0.76390487054454,0.76390487054454,0.76390487054454,55307.9337874657,0.0,1.0
1992-05-22,33.25,33.25,32.5,32.5,2500,0.781533444480183,0.781533444480183,0.76390487054454,0.76390487054454,106361.411129742,0.0,1.0
1992-05-26,32.5,33.5,32.5,33.5,300,0.76390487054454,0.787409635792064,0.76390487054454,0.787409635792064,12763.369335569,0.0,1.0
1992-05-27,32.5,32.5,32.5,32.5,1100,0.76390487054454,0.76390487054454,0.76390487054454,0.76390487054454,46799.0208970864,0.0,1.0
1992-05-28,33.0,33.0,33.0,33.0,1900,0.775657253168302,0.775657253168302,0.775657253168302,0.775657253168302,80834.6724586038,0.0,1.0
1992-05-29,32.5,33.5,32.5,33.5,40300,0.76390487054454,0.787409635792064,0.76390487054454,0.787409635792064,1714545.94741144,0.0,1.0
1992-06-01,33.25,33.25,32.5,32.5,3300,0.781533444480183,0.781533444480183,0.76390487054454,0.76390487054454,140397.062691259,0.0,1.0
1992-06-02,33.25,33.25,33.25,33.25,0,0.781533444480183,0.781533444480183,0.781533444480183,0.781533444480183,0,0.0,1.0
1992-06-03,32.5,33.75,32.5,32.5,10700,0.76390487054454,0.793285827103945,0.76390487054454,0.76390487054454,455226.839635295,0.0,1.0
1992-06-04,32.5,32.5,32.5,32.5,500,0.76390487054454,0.76390487054454,0.76390487054454,0.76390487054454,21272.2822259484,0.0,1.0
1992-06-05,32.5,33.5,32.5,32.5,10800,0.76390487054454,0.787409635792064,0.76390487054454,0.76390487054454,459481.296080484,0.0,1.0
1992-06-08,32.0,33.0,32.0,32.0,900,0.752152487920778,0.775657253168302,0.752152487920778,0.752152487920778,38290.108006707,0.0,1.0
1992-06-09,31.25,33.0,30.75,32.0,21800,0.734523913985134,0.775657253168302,0.722771531361372,0.752152487920778,927471.505051349,0.0,1.0
1992-06-10,31.5,31.5,30.75,30.75,6000,0.740400105297015,0.740400105297015,0.722771531361372,0.722771531361372,255267.386711381,0.0,1.0
1992-06-11,31.75,31.75,31.75,31.75,500,0.746276296608896,0.746276296608896,0.746276296608896,0.746276296608896,21272.2822259484,0.0,1.0
1992-06-12,31.75,31.75,31.75,31.75,800,0.746276296608896,0.746276296608896,0.746276296608896,0.746276296608896,34035.6515615174,0.0,1.0
1992-06-15,31.75,31.75,30.75,31.75,1100,0.746276296608896,0.746276296608896,0.722771531361372,0.746276296608896,46799.0208970864,0.0,1.0
1992-06-16,31.75,31.75,31.75,31.75,200,0.746276296608896,0.746276296608896,0.746276296608896,0.746276296608896,8508.91289037935,0.0,1.0
1992-06-17,31.5,31.5,30.75,31.25,29500,0.740400105297015,0.740400105297015,0.722771531361372,0.734523913985134,1255064.65133095,0.0,1.0
1992-06-18,32.25,32.25,31.0,32.0,24100,0.758028679232659,0.758028679232659,0.728647722673253,0.752152487920778,1025324.00329071,0.0,1.0
1992-06-19,31.13,32.25,31.0,32.25,37400,0.731703342155431,0.758028679232659,0.728647722673253,0.758028679232659,1591166.71050094,0.0,1.0
1992-06-22,32.25,32.25,31.0,32.25,700,0.758028679232659,0.758028679232659,0.728647722673253,0.758028679232659,29781.1951163277,0.0,1.0
1992-06-23,32.25,32.25,31.0,31.0,600,0.758028679232659,0.758028679232659,0.728647722673253,0.728647722673253,25526.738671138,0.0,1.0
1992-06-24,31.0,32.25,31.0,32.25,12100,0.728647722673253,0.758028679232659,0.728647722673253,0.758028679232659,514789.229867951,0.0,1.0
1992-06-25,32.25,32.25,31.0,31.62,3500,0.758028679232659,0.758028679232659,0.728647722673253,0.743220677126718,148905.975581638,0.0,1.0
1992-06-26,32.25,32.25,31.0,31.0,18200,0.758028679232659,0.758028679232659,0.728647722673253,0.728647722673253,774311.07302452,0.0,1.0
1992-06-29,31.0,32.0,31.0,31.62,14200,0.728647722673253,0.752152487920778,0.728647722673253,0.743220677126718,604132.815216934,0.0,1.0
1992-06-30,32.5,32.5,31.0,31.13,73300,0.76390487054454,0.76390487054454,0.728647722673253,0.731703342155431,3118516.57432403,0.0,1.0
1992-07-01,31.75,33.0,31.75,31.75,1100,0.746276296608896,0.775657253168302,0.746276296608896,0.746276296608896,46799.0208970864,0.0,1.0
1992-07-02,31.75,33.0,31.75,33.0,7400,0.746276296608896,0.775657253168302,0.746276296608896,0.775657253168302,314829.776944036,0.0,1.0
1992-07-06,32.25,33.0,32.25,33.0,2100,0.758028679232659,0.775657253168302,0.758028679232659,0.775657253168302,89343.5853489831,0.0,1.0
1992-07-07,32.25,33.0,31.75,33.0,10800,0.758028679232659,0.775657253168302,0.746276296608896,0.775657253168302,459481.296080484,0.0,1.0
1992-07-08,33.0,33.0,33.0,33.0,200,0.775657253168302,0.775657253168302,0.775657253168302,0.775657253168302,8508.91289037934,0.0,1.0
1992-07-09,33.0,33.0,31.75,32.0,28200,0.775657253168302,0.775657253168302,0.746276296608896,0.752152487920778,1199756.71754349,0.0,1.0
1992-07-10,32.13,32.5,31.75,32.5,2400,0.755208107402956,0.76390487054454,0.746276296608896,0.76390487054454,102106.954684552,0.0,1.0
1992-07-13,32.13,32.75,31.75,31.75,38100,0.755208107402956,0.769781061856421,0.746276296608896,0.746276296608896,1620947.90561727,0.0,1.0
1992-07-14,32.0,32.75,31.75,31.75,16600,0.752152487920778,0.769781061856421,0.746276296608896,0.746276296608896,706239.769901485,0.0,1.0
1992-07-15,32.75,32.75,31.75,32.75,31500,0.769781061856421,0.769781061856421,0.746276296608896,0.769781061856421,1340153.78023475,0.0,1.0
1992-07-16,31.5,32.0,31.5,32.0,2600,0.740400105297015,0.752152487920778,0.740400105297015,0.752152487920778,110615.867574932,0.0,1.0
1992-07-17,32.5,32.5,31.5,31.75,11400,0.76390487054454,0.76390487054454,0.740400105297015,0.746276296608896,485008.034751623,0.0,1.0
1992-07-20,31.87,32.5,31.25,32.5,49700,0.749096868438599,0.76390487054454,0.734523913985134,0.76390487054454,2114464.85325927,0.0,1.0
1992-07-21,31.75,31.75,31.75,31.75,300,0.746276296608896,0.746276296608896,0.746276296608896,0.746276296608896,12763.369335569,0.0,1.0
1992-07-22,32.25,32.5,31.25,32.5,4300,0.758028679232659,0.76390487054454,0.734523913985134,0.76390487054454,182941.627143156,0.0,1.0
1992-07-23,31.75,31.75,31.75,31.75,100,0.746276296608896,0.746276296608896,0.746276296608896,0.746276296608896,4254.45644518968,0.0,1.0
1992-07-24,33.0,33.0,32.0,33.0,9400,0.775657253168302,0.775657253168302,0.752152487920778,0.775657253168302,399918.905847829,0.0,1.0
1992-07-27,33.25,34.0,33.0,33.0,3500,0.781533444480183,0.799162018415826,0.775657253168302,0.775657253168302,148905.975581639,0.0,1.0
1992-07-28,33.75,33.75,33.75,33.75,100,0.793285827103945,0.793285827103945,0.793285827103945,0.793285827103945,4254.45644518967,0.0,1.0
1992-07-29,34.0,34.0,33.75,34.0,1800,0.799162018415826,0.799162018415826,0.793285827103945,0.799162018415826,76580.2160134141,0.0,1.0
1992-07-30,33.75,33.75,33.0,33.25,16300,0.793285827103945,0.793285827103945,0.775657253168302,0.781533444480183,693476.400565917,0.0,1.0
1992-07-31,33.5,33.5,33.0,33.0,500,0.787409635792064,0.787409635792064,0.775657253168302,0.775657253168302,21272.2822259484,0.0,1.0
1992-08-03,33.87,34.0,33.5,34.0,1500,0.796106398933648,0.799162018415826,0.787409635792064,0.799162018415826,63816.8466778451,0.0,1.0
1992-08-04,32.75,33.5,32.5,32.75,15900,0.769781061856421,0.787409635792064,0.76390487054454,0.769781061856421,676458.574785158,0.0,1.0
1992-08-05,32.0,32.0,32.0,32.0,1300,0.752152487920778,0.752152487920778,0.752152487920778,0.752152487920778,55307.9337874657,0.0,1.0
1992-08-06,32.0,32.0,32.0,32.0,0,0.752152487920778,0.752152487920778,0.752152487920778,0.752152487920778,0,0.0,1.0
1992-08-07,33.13,33.13,32.0,32.5,51000,0.77871287265048,0.77871287265048,0.752152487920778,0.76390487054454,2169772.78704673,0.0,1.0
1992-08-10,32.75,32.87,32.75,32.75,6000,0.769781061856421,0.772601633686124,0.769781061856421,0.769781061856421,255267.38671138,0.0,1.0
1992-08-11,33.0,33.25,32.0,33.0,47200,0.775657253168302,0.781533444480183,0.752152487920778,0.775657253168302,2008103.44212953,0.0,1.0
1992-08-12,33.13,33.13,32.0,32.75,94400,0.77871287265048,0.77871287265048,0.752152487920778,0.769781061856421,4016206.88425905,0.0,1.0
1992-08-13,32.38,32.62,32.0,32.0,3900,0.761084298714837,0.766725442374243,0.752152487920778,0.752152487920778,165923.801362397,0.0,1.0
1992-08-14,32.38,32.75,32.13,32.75,12900,0.761084298714837,0.769781061856421,0.755208107402956,0.769781061856421,548824.881429468,0.0,1.0
1992-08-17,32.0,33.25,32.0,33.25,600,0.752152487920778,0.781533444480183,0.752152487920778,0.781533444480183,25526.738671138,0.0,1.0
1992-08-18,32.38,33.0,32.25,32.75,13800,0.761084298714837,0.775657253168302,0.758028679232659,0.769781061856421,587114.989436175,0.0,1.0
1992-08-19,32.75,32.75,31.75,32.75,120300,0.769781061856421,0.769781061856421,0.746276296608896,0.769781061856421,5118111.10356318,0.0,1.0
1992-08-20,32.13,33.25,32.13,32.5,18600,0.755208107402956,0.781533444480183,0.755208107402956,0.76390487054454,791328.898805279,0.0,1.0
1992-08-21,32.0,32.0,32.0,32.0,700,0.752152487920778,0.752152487920778,0.752152487920778,0.752152487920778,29781.1951163277,0.0,1.0
1992-08-24,32.0,32.0,32.0,32.0,1100,0.752152487920778,0.752152487920778,0.752152487920778,0.752152487920778,46799.0208970864,0.0,1.0
1992-08-25,31.5,32.0,31.5,31.5,1600,0.740400105297015,0.752152487920778,0.740400105297015,0.740400105297015,68071.3031230348,0.0,1.0
1992-08-26,31.75,32.0,31.75,32.0,300,0.746276296608896,0.752152487920778,0.746276296608896,0.752152487920778,12763.369335569,0.0,1.0
1992-08-27,31.5,32.0,31.25,31.25,4400,0.740400105297015,0.752152487920778,0.734523913985134,0.734523913985134,187196.083588346,0.0,1.0
1992-08-28,31.25,31.25,31.25,31.25,100,0.734523913985134,0.734523913985134,0.734523913985134,0.734523913985134,4254.45644518968,0.0,1.0
1992-08-31,31.25,31.25,31.25,31.25,2900,0.734523913985134,0.734523913985134,0.734523913985134,0.734523913985134,123379.236910501,0.0,1.0
1992-09-01,32.0,32.0,31.0,31.25,4700,0.752152487920778,0.752152487920778,0.728647722673253,0.734523913985134,199959.452923915,0.0,1.0
1992-09-02,31.38,31.5,31.0,31.38,28100,0.737579533467313,0.740400105297015,0.728647722673253,0.737579533467313,1195502.2610983,0.0,1.0
1992-09-03,31.38,32.0,31.25,31.25,131500,0.737579533467313,0.752152487920778,0.734523913985134,0.734523913985134,5594610.22542442,0.0,1.0
1992-09-04,31.25,31.75,31.0,31.0,5400,0.734523913985134,0.746276296608896,0.728647722673253,0.728647722673253,229740.648040242,0.0,1.0
1992-09-08,31.0,32.0,31.0,31.25,36700,0.728647722673253,0.752152487920778,0.728647722673253,0.734523913985134,1561385.51538461,0.0,1.0
1992-09-09,31.0,31.75,31.0,31.5,1700,0.728647722673253,0.746276296608896,0.728647722673253,0.740400105297015,72325.7595682245,0.0,1.0
1992-09-10,32.0,32.0,31.0,31.0,2700,0.752152487920778,0.752152487920778,0.728647722673253,0.728647722673253,114870.324020121,0.0,1.0
1992-09-11,32.0,32.0,31.0,31.0,25800,0.752152487920778,0.752152487920778,0.728647722673253,0.728647722673253,1097649.76285893,0.0,1.0
1992-09-14,31.62,32.0,31.0,32.0,17300,0.743220677126718,0.752152487920778,0.728647722673253,0.752152487920778,736020.965017814,0.0,1.0
1992-09-15,32.0,32.0,31.25,31.75,31700,0.752152487920778,0.752152487920778,0.734523913985134,0.746276296608896,1348662.69312513,0.0,1.0
1992-09-16,31.5,32.0,31.5,32.0,5500,0.740400105297015,0.752152487920778,0.740400105297015,0.752152487920778,233995.104485432,0.0,1.0
1992-09-17,31.5,32.0,31.0,31.38,32300,0.740400105297015,0.752152487920778,0.728647722673253,0.737579533467313,1374189.43179627,0.0,1.0
1992-09-18,31.75,32.0,31.25,31.38,19500,0.746276296608896,0.752152487920778,0.734523913985134,0.737579533467313,829619.006811987,0.0,1.0
1992-09-21,31.25,31.75,31.25,31.75,4900,0.734523913985134,0.746276296608896,0.734523913985134,0.746276296608896,208468.365814294,0.0,1.0
1992-09-22,30.25,31.5,30.25,30.75,7300,0.71101914873761,0.740400105297015,0.71101914873761,0.722771531361372,310575.320498846,0.0,1.0
1992-09-23,30.62,30.62,30.0,30.0,1500,0.719715911879194,0.719715911879194,0.705142957425729,0.705142957425729,63816.8466778451,0.0,1.0
1992-09-24,30.38,30.38,30.38,30.38,300,0.714074768219788,0.714074768219788,0.714074768219788,0.714074768219788,12763.369335569,0.0,1.0
1992-09-25,30.5,30.5,30.0,30.0,4000,0.716895340049491,0.716895340049491,0.705142957425729,0.705142957425729,170178.257807587,0.0,1.0
1992-09-28,30.5,30.62,30.0,30.0,47400,0.716895340049491,0.719715911879194,0.705142957425729,0.705142957425729,2016612.35501991,0.0,1.0
1992-09-29,31.0,31.0,31.0,31.0,300,0.728647722673253,0.728647722673253,0.728647722673253,0.728647722673253,12763.369335569,0.0,1.0
1992-09-30,31.0,31.0,30.0,30.0,42700,0.728647722673253,0.728647722673253,0.705142957425729,0.705142957425729,1816652.90209599,0.0,1.0
1992-10-01,31.0,31.0,30.25,30.25,6500,0.728647722673253,0.728647722673253,0.71101914873761,0.71101914873761,276539.668937329,0.0,1.0
1992-10-02,31.0,31.0,30.13,30.5,9300,0.728647722673253,0.728647722673253,0.708198576907907,0.716895340049491,395664.44940264,0.0,1.0
1992-10-05,31.0,31.0,30.0,30.0,900,0.728647722673253,0.728647722673253,0.705142957425729,0.705142957425729,38290.1080067071,0.0,1.0
1992-10-06,30.87,31.0,30.0,30.0,5700,0.725592103191075,0.728647722673253,0.705142957425729,0.705142957425729,242504.017375811,0.0,1.0
1992-10-07,31.25,31.25,30.5,31.0,6300,0.734523913985134,0.734523913985134,0.716895340049491,0.728647722673253,268030.75604695,0.0,1.0
1992-10-08,30.5,31.25,30.5,31.25,1300,0.716895340049491,0.734523913985134,0.716895340049491,0.734523913985134,55307.9337874658,0.0,1.0
1992-10-09,31.25,31.25,31.25,31.25,500,0.734523913985134,0.734523913985134,0.734523913985134,0.734523913985134,21272.2822259484,0.0,1.0
1992-10-12,31.0,31.5,30.5,31.5,1000,0.728647722673253,0.740400105297015,0.716895340049491,0.740400105297015,42544.5644518968,0.0,1.0
1992-10-13,31.25,31.25,31.25,31.25,400,0.734523913985134,0.734523913985134,0.734523913985134,0.734523913985134,17017.8257807587,0.0,1.0
1992-10-14,31.25,31.75,31.25,31.75,600,0.734523913985134,0.746276296608896,0.734523913985134,0.746276296608896,25526.7386711381,0.0,1.0
1992-10-15,30.5,31.25,30.5,30.87,8800,0.716895340049491,0.734523913985134,0.716895340049491,0.725592103191075,374392.167176691,0.0,1.0
1992-10-16,31.5,31.5,31.5,31.5,100,0.740400105297015,0.740400105297015,0.740400105297015,0.740400105297015,4254.45644518968,0.0,1.0
1992-10-19,31.75,31.75,30.5,30.5,400,0.746276296608896,0.746276296608896,0.716895340049491,0.716895340049491,17017.8257807587,0.0,1.0
1992-10-20,31.75,31.75,31.75,31.75,0,0.746276296608896,0.746276296608896,0.746276296608896,0.746276296608896,0,0.0,1.0
1992-10-21,31.75,31.75,31.25,31.25,800,0.746276296608896,0.746276296608896,0.734523913985134,0.734523913985134,34035.6515615174,0.0,1.0
1992-10-22,30.5,32.0,30.5,30.5,29800,0.716895340049491,0.752152487920778,0.716895340049491,0.716895340049491,1267828.02066652,0.0,1.0
1992-10-23,32.0,32.0,32.0,32.0,100,0.752152487920778,0.752152487920778,0.752152487920778,0.752152487920778,4254.45644518967,0.0,1.0
1992-10-26,32.0,32.0,32.0,32.0,0,0.752152487920778,0.752152487920778,0.752152487920778,0.752152487920778,0,0.0,1.0
1992-10-27,31.0,32.0,31.0,32.0,4700,0.728647722673253,0.752152487920778,0.728647722673253,0.752152487920778,199959.452923915,0.0,1.0
1992-10-28,31.25,31.25,30.87,30.87,3000,0.734523913985134,0.734523913985134,0.725592103191075,0.725592103191075,127633.69335569,0.0,1.0
1992-10-29,32.0,32.0,31.0,32.0,9700,0.752152487920778,0.752152487920778,0.728647722673253,0.752152487920778,412682.275183398,0.0,1.0
1992-10-30,31.0,31.0,30.5,30.5,1700,0.728647722673253,0.728647722673253,0.716895340049491,0.716895340049491,72325.7595682245,0.0,1.0
1992-11-02,30.75,31.75,30.75,31.75,5100,0.722771531361372,0.746276296608896,0.722771531361372,0.746276296608896,216977.278704673,0.0,1.0
1992-11-03,30.5,31.75,30.5,31.25,3800,0.716895340049491,0.746276296608896,0.716895340049491,0.734523913985134,161669.344917208,0.0,1.0
1992-11-04,31.5,31.5,30.0,30.25,300,0.740400105297015,0.740400105297015,0.705142957425729,0.71101914873761,12763.369335569,0.0,1.0
1992-11-05,30.13,31.0,29.5,30.75,52800,0.708198576907907,0.728647722673253,0.693390574801967,0.722771531361372,2246353.00306015,0.0,1.0
1992-11-06,30.5,30.5,30.5,30.5,400,0.716895340049491,0.716895340049491,0.716895340049491,0.716895340049491,17017.8257807587,0.0,1.0
1992-11-09,29.5,31.0,29.5,31.0,50300,0.693390574801967,0.728647722673253,0.693390574801967,0.728647722673253,2139991.59193041,0.0,1.0
1992-11-10,30.25,30.38,30.13,30.13,12200,0.71101914873761,0.714074768219788,0.708198576907907,0.708198576907907,519043.68631314,0.0,1.0
1992-11-11,29.75,29.75,29.75,29.75,5000,0.699266766113848,0.699266766113848,0.699266766113848,0.699266766113848,212722.822259484,0.0,1.0
1992-11-12,30.25,31.0,29.5,31.0,22000,0.71101914873761,0.728647722673253,0.693390574801967,0.728647722673253,935980.417941728,0.0,1.0
1992-11-13,29.5,30.5,29.5,29.87,12500,0.693390574801967,0.716895340049491,0.693390574801967,0.702087337943551,531807.055648709,0.0,1.0
1992-11-16,30.0,30.25,29.5,30.25,3600,0.705142957425729,0.71101914873761,0.693390574801967,0.71101914873761,153160.432026828,0.0,1.0
1992-11-17,29.75,30.25,29.75,30.25,5600,0.699266766113848,0.71101914873761,0.699266766113848,0.71101914873761,238249.560930622,0.0,1.0
1992-11-18,30.25,30.25,29.5,30.25,1400,0.71101914873761,0.71101914873761,0.693390574801967,0.71101914873761,59562.3902326554,0.0,1.0
1992-11-19,29.5,30.13,29.5,29.5,700,0.693390574801967,0.708198576907907,0.693390574801967,0.693390574801967,29781.1951163277,0.0,1.0
1992-11-20,30.25,30.25,29.5,29.5,1100,0.71101914873761,0.71101914873761,0.693390574801967,0.693390574801967,46799.0208970864,0.0,1.0
1992-11-23,29.75,29.75,29.5,29.5,6300,0.699266766113848,0.699266766113848,0.693390574801967,0.693390574801967,268030.756046949,0.0,1.0
1992-11-24,29.62,30.25,29.5,29.5,18600,0.69621114663167,0.71101914873761,0.693390574801967,0.693390574801967,791328.898805279,0.0,1.0
1992-11-25,30.25,30.25,29.5,29.5,700,0.71101914873761,0.71101914873761,0.693390574801967,0.693390574801967,29781.1951163277,0.0,1.0
1992-11-27,29.5,30.25,29.5,30.25,1000,0.693390574801967,0.71101914873761,0.693390574801967,0.71101914873761,42544.5644518967,0.0,1.0
1992-11-30,30.25,30.25,29.5,29.5,1100,0.71101914873761,0.71101914873761,0.693390574801967,0.693390574801967,46799.0208970864,0.0,1.0
1992-12-01,29.5,30.25,29.5,30.0,46200,0.693390574801967,0.71101914873761,0.693390574801967,0.705142957425729,1965558.87767763,0.0,1.0
1992-12-02,30.5,30.5,29.62,29.75,48400,0.716895340049491,0.716895340049491,0.69621114663167,0.699266766113848,2059156.9194718,0.0,1.0
1992-12-03,30.5,30.5,29.5,30.13,15100,0.716895340049491,0.716895340049491,0.693390574801967,0.708198576907907,642422.923223641,0.0,1.0
1992-12-04,30.5,30.5,30.5,30.5,200,0.716895340049491,0.716895340049491,0.716895340049491,0.716895340049491,8508.91289037935,0.0,1.0
1992-12-07,31.0,31.0,29.75,30.5,20200,0.728647722673253,0.728647722673253,0.699266766113848,0.716895340049491,859400.201928314,0.0,1.0
1992-12-08,30.38,31.0,30.38,30.87,47400,0.714074768219788,0.728647722673253,0.714074768219788,0.725592103191075,2016612.35501991,0.0,1.0
1992-12-09,30.87,31.0,30.0,31.0,63800,0.725592103191075,0.728647722673253,0.705142957425729,0.728647722673253,2714343.21203101,0.0,1.0
1992-12-10,30.75,31.0,30.0,30.0,3100,0.722771531361372,0.728647722673253,0.705142957425729,0.705142957425729,131888.14980088,0.0,1.0
1992-12-11,30.5,31.0,30.0,30.0,20600,0.716895340049491,0.728647722673253,0.705142957425729,0.705142957425729,876418.027709073,0.0,1.0
1992-12-14,30.25,30.75,30.25,30.5,30500,0.71101914873761,0.722771531361372,0.71101914873761,0.716895340049491,1297609.21578285,0.0,1.0
1992-12-15,31.0,31.0,31.0,31.0,100,0.728647722673253,0.728647722673253,0.728647722673253,0.728647722673253,4254.45644518968,0.0,1.0
1992-12-16,31.0,31.0,30.0,30.62,24700,0.728647722673253,0.728647722673253,0.705142957425729,0.719715911879194,1050850.74196185,0.0,1.0
1992-12-17,31.0,31.0,31.0,31.0,0,0.728647722673253,0.728647722673253,0.728647722673253,0.728647722673253,0,0.0,1.0
1992-12-18,30.25,31.0,30.0,30.0,3400,0.71101914873761,0.728647722673253,0.705142957425729,0.705142957425729,144651.519136449,0.0,1.0
1992-12-21,31.0,31.0,30.38,30.62,4900,0.728647722673253,0.728647722673253,0.714074768219788,0.719715911879194,208468.365814294,0.0,1.0
1992-12-22,30.62,30.75,30.0,30.5,18800,0.719715911879194,0.722771531361372,0.705142957425729,0.716895340049491,799837.811695659,0.0,1.0
1992-12-23,30.0,31.0,30.0,30.75,1600,0.705142957425729,0.728647722673253,0.705142957425729,0.722771531361372,68071.3031230348,0.0,1.0
1992-12-24,30.0,30.0,30.0,30.0,200,0.705142957425729,0.705142957425729,0.705142957425729,0.705142957425729,8508.91289037935,0.0,1.0
1992-12-28,31.0,31.0,30.0,30.0,26800,0.728647722673253,0.728647722673253,0.705142957425729,0.705142957425729,1140194.32731083,0.0,1.0
1992-12-29,31.0,31.0,31.0,31.0,0,0.728647722673253,0.728647722673253,0.728647722673253,0.728647722673253,0,0.0,1.0
1992-12-30,31.0,31.0,31.0,31.0,0,0.728647722673253,0.728647722673253,0.728647722673253,0.728647722673253,0,0.0,1.0
1992-12-31,31.0,31.0,30.5,31.0,2800,0.728647722673253,0.728647722673253,0.716895340049491,0.728647722673253,119124.780465311,0.0,1.0
1993-01-04,31.25,31.25,30.0,31.0,2500,0.734523913985134,0.734523913985134,0.705142957425729,0.728647722673253,106361.411129742,0.0,1.0
1993-01-05,31.75,31.75,30.5,31.75,34300,0.746276296608896,0.746276296608896,0.716895340049491,0.746276296608896,1459278.56070006,0.0,1.0
1993-01-06,31.0,31.75,30.75,31.25,62100,0.728647722673253,0.746276296608896,0.722771531361372,0.734523913985134,2642017.45246279,0.0,1.0
1993-01-07,31.25,32.0,31.0,31.0,1500,0.734523913985134,0.752152487920778,0.728647722673253,0.728647722673253,63816.8466778451,0.0,1.0
1993-01-08,32.0,32.0,30.75,30.75,8300,0.752152487920778,0.752152487920778,0.722771531361372,0.722771531361372,353119.884950743,0.0,1.0
1993-01-11,30.75,31.75,30.75,30.75,1400,0.722771531361372,0.746276296608896,0.722771531361372,0.722771531361372,59562.3902326554,0.0,1.0
1993-01-12,30.75,31.25,30.75,31.25,1200,0.722771531361372,0.734523913985134,0.722771531361372,0.734523913985134,51053.4773422761,0.0,1.0
1993-01-13,31.5,31.5,31.5,31.5,7000,0.740400105297015,0.740400105297015,0.740400105297015,0.740400105297015,297811.951163277,0.0,1.0
1993-01-14,30.75,31.75,30.75,31.75,900,0.722771531361372,0.746276296608896,0.722771531361372,0.746276296608896,38290.1080067071,0.0,1.0
1993-01-15,31.75,31.75,30.75,30.75,2400,0.746276296608896,0.746276296608896,0.722771531361372,0.722771531361372,102106.954684552,0.0,1.0
1993-01-18,32.0,32.0,30.75,30.75,3500,0.752152487920778,0.752152487920778,0.722771531361372,0.722771531361372,148905.975581638,0.0,1.0
1993-01-19,32.0,32.0,30.75,31.5,8700,0.752152487920778,0.752152487920778,0.722771531361372,0.740400105297015,370137.710731501,0.0,1.0
1993-01-20,32.75,32.75,32.0,32.0,9800,0.769781061856421,0.769781061856421,0.752152487920778,0.752152487920778,416936.731628588,0.0,1.0
1993-01-21,32.75,33.87,32.5,32.75,8000,0.769781061856421,0.796106398933648,0.76390487054454,0.769781061856421,340356.515615174,0.0,1.0
1993-01-22,34.75,34.75,32.75,32.75,7500,0.816790592351469,0.816790592351469,0.769781061856421,0.769781061856421,319084.233389226,0.0,1.0
1993-01-25,34.0,35.25,33.75,33.75,2700,0.799162018415826,0.828542974975232,0.793285827103945,0.793285827103945,114870.324020121,0.0,1.0
1993-01-26,34.5,35.25,34.0,34.0,3100,0.810914401039588,0.828542974975232,0.799162018415826,0.799162018415826,131888.14980088,0.0,1.0
1993-01-27,34.5,34.5,34.5,34.5,0,0.810914401039588,0.810914401039588,0.810914401039588,0.810914401039588,0,0.0,1.0
1993-01-28,34.25,34.75,34.25,34.38,1000,0.805038209727707,0.816790592351469,0.805038209727707,0.808093829209885,42544.5644518967,0.0,1.0
1993-01-29,34.0,34.5,34.0,34.0,2800,0.799162018415826,0.810914401039588,0.799162018415826,0.799162018415826,119124.780465311,0.0,1.0
1993-02-01,34.0,34.38,34.0,34.0,4700,0.799162018415826,0.808093829209885,0.799162018415826,0.799162018415826,199959.452923915,0.0,1.0
1993-02-02,34.75,34.75,34.0,34.0,1900,0.816790592351469,0.816790592351469,0.799162018415826,0.799162018415826,80834.6724586038,0.0,1.0
1993-02-03,34.62,34.62,34.62,34.62,1200,0.813734972869291,0.813734972869291,0.813734972869291,0.813734972869291,51053.4773422761,0.0,1.0
1993-02-04,34.75,34.75,34.0,34.0,800,0.816790592351469,0.816790592351469,0.799162018415826,0.799162018415826,34035.6515615174,0.0,1.0
1993-02-05,34.0,34.75,34.0,34.5,4500,0.799162018415826,0.816790592351469,0.799162018415826,0.810914401039588,191450.540033535,0.0,1.0
1993-02-08,34.0,34.0,34.0,34.0,200,0.799162018415826,0.799162018415826,0.799162018415826,0.799162018415826,8508.91289037935,0.0,1.0
1993-02-09,34.5,34.5,34.13,34.13,18500,0.810914401039588,0.810914401039588,0.802217637898004,0.802217637898004,787074.44236009,0.0,1.0
1993-02-10,34.5,34.75,34.25,34.75,3900,0.810914401039588,0.816790592351469,0.805038209727707,0.816790592351469,165923.801362397,0.0,1.0
1993-02-11,35.0,35.0,34.25,34.25,2400,0.82266678366335,0.82266678366335,0.805038209727707,0.805038209727707,102106.954684552,0.0,1.0
1993-02-12,34.0,34.75,34.0,34.5,54300,0.799162018415826,0.816790592351469,0.799162018415826,0.810914401039588,2310169.84973799,0.0,1.0
1993-02-16,33.5,34.0,32.62,34.0,12100,0.787409635792064,0.799162018415826,0.766725442374243,0.799162018415826,514789.22986795,0.0,1.0
1993-02-17,32.75,32.75,32.75,32.75,500,0.769781061856421,0.769781061856421,0.769781061856421,0.769781061856421,21272.2822259484,0.0,1.0
1993-02-18,32.25,33.0,32.25,32.25,6700,0.758028679232659,0.775657253168302,0.758028679232659,0.758028679232659,285048.581827708,0.0,1.0
1993-02-19,32.5,32.75,31.25,32.25,18000,0.76390487054454,0.769781061856421,0.734523913985134,0.758028679232659,765802.160134141,0.0,1.0
1993-02-22,32.0,32.5,31.0,31.5,4100,0.752152487920778,0.76390487054454,0.728647722673253,0.740400105297015,174432.714252776,0.0,1.0
1993-02-23,31.0,31.0,31.0,31.0,3400,0.728647722673253,0.728647722673253,0.728647722673253,0.728647722673253,144651.519136449,0.0,1.0
1993-02-24,29.5,30.75,29.5,30.75,36100,0.693390574801967,0.722771531361372,0.693390574801967,0.722771531361372,1535858.77671347,0.0,1.0
1993-02-25,29.75,30.0,28.75,29.5,15900,0.699266766113848,0.705142957425729,0.675762000866324,0.693390574801967,676458.574785158,0.0,1.0
1993-02-26,29.25,29.75,29.0,29.75,3100,0.687514383490086,0.699266766113848,0.681638192178205,0.699266766113848,131888.14980088,0.0,1.0
1993-03-01,29.75,29.75,28.75,29.75,3400,0.699266766113848,0.699266766113848,0.675762000866324,0.699266766113848,144651.519136449,0.0,1.0
1993-03-02,29.25,29.75,28.75,29.75,20100,0.687514383490086,0.699266766113848,0.675762000866324,0.699266766113848,855145.745483124,0.0,1.0
1993-03-03,29.5,29.75,28.75,29.25,28200,0.693390574801967,0.699266766113848,0.675762000866324,0.687514383490086,1199756.71754349,0.0,1.0
1993-03-04,29.75,29.75,28.75,28.87,19700,0.699266766113848,0.699266766113848,0.675762000866324,0.678582572696027,838127.919702366,0.0,1.0
1993-03-05,29.75,29.75,28.75,29.75,3100,0.699266766113848,0.699266766113848,0.675762000866324,0.699266766113848,131888.14980088,0.0,1.0
1993-03-08,28.5,29.75,28.5,29.75,10200,0.669885809554443,0.699266766113848,0.669885809554443,0.699266766113848,433954.557409346,0.0,1.0
1993-03-09,28.0,29.25,28.0,28.0,3200,0.65813342693068,0.687514383490086,0.65813342693068,0.65813342693068,136142.60624607,0.0,1.0
1993-03-10,28.87,29.0,27.75,28.0,44200,0.678582572696027,0.681638192178205,0.652257235618799,0.65813342693068,1880469.74877383,0.0,1.0
1993-03-11,28.5,29.0,27.75,28.0,49400,0.669885809554443,0.681638192178205,0.652257235618799,0.65813342693068,2101701.4839237,0.0,1.0
1993-03-12,28.38,28.38,27.75,28.38,2200,0.66706523772474,0.66706523772474,0.652257235618799,0.66706523772474,93598.0417941728,0.0,1.0
1993-03-15,28.5,29.0,27.75,29.0,5500,0.669885809554443,0.681638192178205,0.652257235618799,0.681638192178205,233995.104485432,0.0,1.0
1993-03-16,28.13,29.0,27.75,27.75,36700,0.661189046412858,0.681638192178205,0.652257235618799,0.652257235618799,1561385.51538461,0.0,1.0
1993-03-17,29.0,29.0,27.75,27.75,1100,0.681638192178205,0.681638192178205,0.652257235618799,0.652257235618799,46799.0208970864,0.0,1.0
1993-03-18,29.0,29.0,29.0,29.0,4900,0.681638192178205,0.681638192178205,0.681638192178205,0.681638192178205,208468.365814294,0.0,1.0
1993-03-19,29.5,30.25,28.5,28.5,9800,0.693390574801967,0.71101914873761,0.669885809554443,0.669885809554443,416936.731628588,0.0,1.0
1993-03-22,29.75,30.5,29.5,30.5,2500,0.699266766113848,0.716895340049491,0.693390574801967,0.716895340049491,106361.411129742,0.0,1.0
1993-03-23,29.0,30.5,29.0,30.5,13200,0.681638192178205,0.716895340049491,0.681638192178205,0.716895340049491,561588.250765037,0.0,1.0
1993-03-24,28.75,30.0,28.75,29.0,9900,0.675762000866324,0.705142957425729,0.675762000866324,0.681638192178205,421191.188073777,0.0,1.0
1993-03-25,30.0,30.0,28.75,28.75,1100,0.705142957425729,0.705142957425729,0.675762000866324,0.675762000866324,46799.0208970864,0.0,1.0
1993-03-26,30.0,30.0,30.0,30.0,2500,0.705142957425729,0.705142957425729,0.705142957425729,0.705142957425729,106361.411129742,0.0,1.0
1993-03-29,28.5,30.0,28.38,30.0,33200,0.669885809554443,0.705142957425729,0.66706523772474,0.705142957425729,1412479.53980297,0.0,1.0
1993-03-30,29.0,30.0,29.0,30.0,3400,0.681638192178205,0.705142957425729,0.681638192178205,0.705142957425729,144651.519136449,0.0,1.0
1993-03-31,29.0,30.0,28.25,28.5,43300,0.681638192178205,0.705142957425729,0.664009618242561,0.669885809554443,1842179.64076713,0.0,1.0
1993-04-01,28.5,29.25,27.75,29.25,28900,0.669885809554443,0.687514383490086,0.652257235618799,0.687514383490086,1229537.91265981,0.0,1.0
1993-04-02,27.62,28.5,27.5,28.25,52200,0.649201616136621,0.669885809554443,0.646381044306918,0.664009618242561,2220826.26438901,0.0,1.0
1993-04-05,28.75,28.75,27.5,27.75,48800,0.675762000866324,0.675762000866324,0.646381044306918,0.652257235618799,2076174.74525256,0.0,1.0
1993-04-06,27.75,27.75,27.75,27.75,400,0.652257235618799,0.652257235618799,0.652257235618799,0.652257235618799,17017.8257807587,0.0,1.0
1993-04-07,27.5,28.75,27.5,28.75,2300,0.646381044306918,0.675762000866324,0.646381044306918,0.675762000866324,97852.4982393625,0.0,1.0
1993-04-08,27.5,28.5,27.5,27.5,12200,0.646381044306918,0.669885809554443,0.646381044306918,0.646381044306918,519043.68631314,0.0,1.0
1993-04-12,28.62,28.75,27.5,27.5,900,0.672706381384146,0.675762000866324,0.646381044306918,0.646381044306918,38290.108006707,0.0,1.0
1993-04-13,26.62,28.75,26.5,28.75,31700,0.625696850889097,0.675762000866324,0.622876279059394,0.675762000866324,1348662.69312513,0.0,1.0
1993-04-14,27.0,27.5,26.75,27.5,65900,0.634628661683156,0.646381044306918,0.628752470371275,0.646381044306918,2803686.79738,0.0,1.0
1993-04-15,27.13,27.5,26.75,26.75,51700,0.637684281165334,0.646381044306918,0.628752470371275,0.628752470371275,2199553.98216306,0.0,1.0
1993-04-16,27.5,27.5,26.75,26.75,1900,0.646381044306918,0.646381044306918,0.628752470371275,0.628752470371275,80834.6724586038,0.0,1.0
1993-04-19,26.75,28.0,26.75,27.0,8000,0.628752470371275,0.65813342693068,0.628752470371275,0.634628661683156,340356.515615174,0.0,1.0
1993-04-20,28.0,28.0,28.0,28.0,400,0.65813342693068,0.65813342693068,0.65813342693068,0.65813342693068,17017.8257807587,0.0,1.0
1993-04-21,26.5,27.75,26.5,26.75,31100,0.622876279059394,0.652257235618799,0.622876279059394,0.628752470371275,1323135.95445399,0.0,1.0
1993-04-22,27.75,27.75,26.5,26.5,500,0.652257235618799,0.652257235618799,0.622876279059394,0.622876279059394,21272.2822259484,0.0,1.0
1993-04-23,26.0,27.75,25.75,27.75,17900,0.611123896435632,0.652257235618799,0.605247705123751,0.652257235618799,761547.703688951,0.0,1.0
1993-04-26,24.75,26.25,24.75,25.25,11400,0.581742939876226,0.617000087747513,0.581742939876226,0.593495322499989,485008.034751623,0.0,1.0
1993-04-27,25.0,25.5,24.75,25.0,20800,0.587619131188107,0.59937151381187,0.581742939876226,0.587619131188107,884926.940599453,0.0,1.0
1993-04-28,25.13,25.75,24.75,24.87,114900,0.590674750670286,0.605247705123751,0.581742939876226,0.584563511705929,4888370.45552293,0.0,1.0
1993-04-29,25.5,25.75,24.75,25.75,28700,0.59937151381187,0.605247705123751,0.581742939876226,0.605247705123751,1221028.99976944,0.0,1.0
1993-04-30,25.0,25.5,25.0,25.13,34900,0.587619131188107,0.59937151381187,0.587619131188107,0.590674750670286,1484805.2993712,0.0,1.0
1993-05-03,26.25,26.25,25.0,25.75,1600,0.617000087747513,0.617000087747513,0.587619131188107,0.605247705123751,68071.3031230348,0.0,1.0
1993-05-04,27.0,27.25,25.0,25.0,58200,0.634628661683156,0.640504852995037,0.587619131188107,0.587619131188107,2476093.65110039,0.0,1.0
1993-05-05,26.25,27.0,26.25,27.0,40100,0.617000087747513,0.634628661683156,0.617000087747513,0.634628661683156,1706037.03452106,0.0,1.0
1993-05-06,27.25,27.25,26.5,27.0,3400,0.640504852995037,0.640504852995037,0.622876279059394,0.634628661683156,144651.519136449,0.0,1.0
1993-05-07,27.25,27.25,27.25,27.25,300,0.640504852995037,0.640504852995037,0.640504852995037,0.640504852995037,12763.369335569,0.0,1.0
1993-05-10,26.5,27.25,26.5,26.5,3300,0.622876279059394,0.640504852995037,0.622876279059394,0.622876279059394,140397.062691259,0.0,1.0
1993-05-11,26.25,27.5,26.25,27.13,12500,0.617000087747513,0.646381044306918,0.617000087747513,0.637684281165334,531807.055648709,0.0,1.0
1993-05-12,26.25,26.75,26.0,26.0,94100,0.617000087747513,0.628752470371275,0.611123896435632,0.611123896435632,4003443.51492348,0.0,1.0
1993-05-13,26.75,26.75,26.0,26.0,46900,0.628752470371275,0.628752470371275,0.611123896435632,0.611123896435632,1995340.07279396,0.0,1.0
1993-05-14,26.75,26.75,26.0,26.0,12500,0.628752470371275,0.628752470371275,0.611123896435632,0.611123896435632,531807.055648709,0.0,1.0
1993-05-17,26.75,26.75,26.13,26.75,3400,0.628752470371275,0.628752470371275,0.61417951591781,0.628752470371275,144651.519136449,0.0,1.0
1993-05-18,26.25,26.75,26.0,26.0,22200,0.617000087747513,0.628752470371275,0.611123896435632,0.611123896435632,944489.330832107,0.0,1.0
1993-05-19,26.5,26.75,26.0,26.0,16700,0.622876279059394,0.628752470371275,0.611123896435632,0.611123896435632,710494.226346675,0.0,1.0
1993-05-20,26.75,26.75,26.0,26.38,10400,0.628752470371275,0.628752470371275,0.611123896435632,0.620055707229691,442463.470299726,0.0,1.0
1993-05-21,26.5,26.5,26.0,26.0,1800,0.622876279059394,0.622876279059394,0.611123896435632,0.611123896435632,76580.2160134141,0.0,1.0
1993-05-24,26.0,26.0,26.0,26.0,800,0.611123896435632,0.611123896435632,0.611123896435632,0.611123896435632,34035.6515615174,0.0,1.0
1993-05-25,26.75,27.62,26.13,26.13,14200,0.631102946896027,0.651628538066104,0.616475514108157,0.616475514108157,601882.786109981,0.1,1.0
1993-05-26,27.5,27.5,26.75,27.5,4300,0.648797422042645,0.648797422042645,0.631102946896027,0.648797422042645,182260.28030091,0.0,1.0
1993-05-27,28.5,28.5,27.38,27.5,30600,0.672390055571468,0.672390055571468,0.645966306019186,0.648797422042645,1297015.01795531,0.0,1.0
1993-05-28,27.62,28.75,27.62,28.75,3600,0.651628538066104,0.678288213953674,0.651628538066104,0.678288213953674,152590.002112389,0.0,1.0
1993-06-01,28.5,28.75,27.75,28.0,10500,0.672390055571468,0.678288213953674,0.654695580424851,0.660593738807057,445054.172827803,0.0,1.0
1993-06-02,27.25,28.0,27.25,27.25,13200,0.642899263660439,0.660593738807057,0.642899263660439,0.642899263660439,559496.674412095,0.0,1.0
1993-06-03,27.25,27.25,27.25,27.25,1900,0.642899263660439,0.642899263660439,0.642899263660439,0.642899263660439,80533.6122259833,0.0,1.0
1993-06-04,28.0,28.0,27.25,27.25,7400,0.660593738807057,0.660593738807057,0.642899263660439,0.642899263660439,313657.226564356,0.0,1.0
1993-06-07,27.25,28.0,27.25,27.25,2300,0.642899263660439,0.660593738807057,0.642899263660439,0.642899263660439,97488.0569051377,0.0,1.0
1993-06-08,27.75,28.0,27.0,28.0,10000,0.654695580424851,0.660593738807057,0.637001105278233,0.660593738807057,423861.116978859,0.0,1.0
1993-06-09,27.13,27.5,27.0,27.25,95500,0.64006814763698,0.648797422042645,0.637001105278233,0.642899263660439,4047873.66714811,0.0,1.0
1993-06-10,27.0,28.0,27.0,27.0,4800,0.637001105278233,0.660593738807057,0.637001105278233,0.637001105278233,203453.336149853,0.0,1.0
1993-06-11,27.0,28.0,27.0,28.0,1300,0.637001105278233,0.660593738807057,0.637001105278233,0.660593738807057,55101.9452072518,0.0,1.0
1993-06-14,27.0,27.5,27.0,27.13,12800,0.637001105278233,0.648797422042645,0.637001105278233,0.64006814763698,542542.22973294,0.0,1.0
1993-06-15,27.13,28.0,27.13,28.0,1000,0.64006814763698,0.660593738807057,0.64006814763698,0.660593738807057,42386.111697886,0.0,1.0
1993-06-16,27.0,27.0,27.0,27.0,500,0.637001105278233,0.637001105278233,0.637001105278233,0.637001105278233,21193.055848943,0.0,1.0
1993-06-17,27.0,27.0,27.0,27.0,1600,0.637001105278233,0.637001105278233,0.637001105278233,0.637001105278233,67817.7787166175,0.0,1.0
1993-06-18,27.13,28.0,27.0,28.0,4000,0.64006814763698,0.660593738807057,0.637001105278233,0.660593738807057,169544.446791544,0.0,1.0
1993-06-21,26.5,28.0,26.5,28.0,7000,0.625204788513822,0.660593738807057,0.625204788513822,0.660593738807057,296702.781885201,0.0,1.0
1993-06-22,27.0,27.5,26.5,26.5,5200,0.637001105278233,0.648797422042645,0.625204788513822,0.625204788513822,220407.780829007,0.0,1.0
1993-06-23,26.0,27.5,25.5,27.5,36900,0.61340847174941,0.648797422042645,0.601612154984998,0.648797422042645,1564047.52165199,0.0,1.0
1993-06-24,26.0,26.5,25.5,25.5,2400,0.61340847174941,0.625204788513822,0.601612154984998,0.601612154984998,101726.668074926,0.0,1.0
1993-06-25,26.0,26.5,25.5,25.5,6000,0.61340847174941,0.625204788513822,0.601612154984998,0.601612154984998,254316.670187316,0.0,1.0
1993-06-28,26.25,26.5,26.25,26.5,1700,0.619306630131616,0.625204788513822,0.619306630131616,0.625204788513822,72056.3898864061,0.0,1.0
1993-06-29,26.25,26.5,25.5,25.87,31000,0.619306630131616,0.625204788513822,0.601612154984998,0.610341429390663,1313969.46263446,0.0,1.0
1993-06-30,26.5,26.5,25.5,26.5,500,0.625204788513822,0.625204788513822,0.601612154984998,0.625204788513822,21193.055848943,0.0,1.0
1993-07-01,26.13,26.13,25.5,26.0,47300,0.616475514108157,0.616475514108157,0.601612154984998,0.61340847174941,2004863.08331,0.0,1.0
1993-07-02,25.5,26.25,25.5,26.25,1200,0.601612154984998,0.619306630131616,0.601612154984998,0.619306630131616,50863.3340374631,0.0,1.0
1993-07-06,25.5,25.5,25.5,25.5,9300,0.601612154984998,0.601612154984998,0.601612154984998,0.601612154984998,394190.838790339,0.0,1.0
1993-07-07,26.25,26.5,26.25,26.25,3300,0.619306630131616,0.625204788513822,0.619306630131616,0.619306630131616,139874.168603024,0.0,1.0
1993-07-08,26.0,26.25,25.5,26.25,7000,0.61340847174941,0.619306630131616,0.601612154984998,0.619306630131616,296702.781885202,0.0,1.0
1993-07-09,26.25,26.5,25.5,26.5,1400,0.619306630131616,0.625204788513822,0.601612154984998,0.625204788513822,59340.5563770403,0.0,1.0
1993-07-12,26.13,26.13,26.13,26.13,2000,0.616475514108157,0.616475514108157,0.616475514108157,0.616475514108157,84772.2233957719,0.0,1.0
1993-07-13,26.0,26.25,26.0,26.0,14800,0.61340847174941,0.619306630131616,0.61340847174941,0.61340847174941,627314.453128712,0.0,1.0
1993-07-14,25.75,26.25,25.75,26.25,800,0.607510313367204,0.619306630131616,0.607510313367204,0.619306630131616,33908.8893583088,0.0,1.0
1993-07-15,25.87,26.0,25.75,25.75,2500,0.610341429390663,0.61340847174941,0.607510313367204,0.607510313367204,105965.279244715,0.0,1.0
1993-07-16,25.87,26.0,25.75,25.75,17000,0.610341429390663,0.61340847174941,0.607510313367204,0.607510313367204,720563.898864061,0.0,1.0
1993-07-19,25.75,25.87,25.75,25.75,8200,0.607510313367204,0.610341429390663,0.607510313367204,0.607510313367204,347566.115922665,0.0,1.0
1993-07-20,26.25,26.25,25.75,25.75,16600,0.619306630131616,0.619306630131616,0.607510313367204,0.607510313367204,703609.454184906,0.0,1.0
1993-07-21,26.25,26.25,26.25,26.25,0,0.619306630131616,0.619306630131616,0.619306630131616,0.619306630131616,0,0.0,1.0
1993-07-22,25.75,25.75,25.75,25.75,300,0.607510313367204,0.607510313367204,0.607510313367204,0.607510313367204,12715.8335093658,0.0,1.0
1993-07-23,26.25,26.25,25.75,25.75,1400,0.619306630131616,0.619306630131616,0.607510313367204,0.607510313367204,59340.5563770403,0.0,1.0
1993-07-26,25.75,25.87,25.75,25.75,4000,0.607510313367204,0.610341429390663,0.607510313367204,0.607510313367204,169544.446791544,0.0,1.0
1993-07-27,26.0,26.25,25.75,26.0,48300,0.61340847174941,0.619306630131616,0.607510313367204,0.61340847174941,2047249.19500789,0.0,1.0
1993-07-28,26.0,26.0,25.5,25.5,2300,0.61340847174941,0.61340847174941,0.601612154984998,0.601612154984998,97488.0569051376,0.0,1.0
1993-07-29,26.0,26.0,25.75,25.75,5400,0.61340847174941,0.61340847174941,0.607510313367204,0.607510313367204,228885.003168584,0.0,1.0
1993-07-30,25.5,26.0,25.5,25.5,1300,0.601612154984998,0.61340847174941,0.601612154984998,0.601612154984998,55101.9452072517,0.0,1.0
1993-08-02,25.62,25.62,25.5,25.5,1300,0.604443271008457,0.604443271008457,0.601612154984998,0.601612154984998,55101.9452072517,0.0,1.0
1993-08-03,25.5,25.75,24.75,25.75,3200,0.601612154984998,0.607510313367204,0.58391767983838,0.607510313367204,135635.557433235,0.0,1.0
1993-08-04,25.0,25.5,24.75,24.75,11800,0.589815838220586,0.601612154984998,0.58391767983838,0.58391767983838,500156.118035054,0.0,1.0
1993-08-05,24.87,25.5,24.75,24.75,64500,0.586748795861839,0.601612154984998,0.58391767983838,0.58391767983838,2733904.20451364,0.0,1.0
1993-08-06,24.87,25.5,24.75,25.5,42800,0.586748795861839,0.601612154984998,0.58391767983838,0.601612154984998,1814125.58066952,0.0,1.0
1993-08-09,24.87,24.87,24.87,24.87,0,0.586748795861839,0.586748795861839,0.586748795861839,0.586748795861839,0,0.0,1.0
1993-08-10,24.87,25.5,24.75,25.5,32200,0.586748795861839,0.601612154984998,0.58391767983838,0.601612154984998,1364832.79667193,0.0,1.0
1993-08-11,25.75,25.75,25.75,25.75,2600,0.607510313367204,0.607510313367204,0.607510313367204,0.607510313367204,110203.890414503,0.0,1.0
1993-08-12,26.0,26.0,25.0,25.13,3300,0.61340847174941,0.61340847174941,0.589815838220586,0.592882880579333,139874.168603024,0.0,1.0
1993-08-13,25.75,26.0,25.25,26.0,23400,0.607510313367204,0.61340847174941,0.595713996602792,0.61340847174941,991835.013730531,0.0,1.0
1993-08-16,25.75,25.75,25.25,25.62,3800,0.607510313367204,0.607510313367204,0.595713996602792,0.604443271008457,161067.224451967,0.0,1.0
1993-08-17,26.0,26.0,26.0,26.0,3700,0.61340847174941,0.61340847174941,0.61340847174941,0.61340847174941,156828.613282178,0.0,1.0
1993-08-18,26.13,26.5,25.5,26.0,16400,0.616475514108157,0.625204788513822,0.601612154984998,0.61340847174941,695132.231845329,0.0,1.0
1993-08-19,26.62,26.62,25.75,25.75,55000,0.62803590453728,0.62803590453728,0.607510313367204,0.607510313367204,2331236.14338373,0.0,1.0
1993-08-20,25.75,25.75,25.75,25.75,1000,0.607510313367204,0.607510313367204,0.607510313367204,0.607510313367204,42386.1116978859,0.0,1.0
1993-08-23,27.0,27.0,25.75,25.75,800,0.637001105278233,0.637001105278233,0.607510313367204,0.607510313367204,33908.8893583088,0.0,1.0
1993-08-24,26.75,27.0,26.0,26.5,6900,0.631102946896027,0.637001105278233,0.61340847174941,0.625204788513822,292464.170715413,0.0,1.0
1993-08-25,26.0,27.0,26.0,26.5,5700,0.61340847174941,0.637001105278233,0.61340847174941,0.625204788513822,241600.83667795,0.0,1.0
1993-08-26,26.0,26.5,26.0,26.0,700,0.61340847174941,0.625204788513822,0.61340847174941,0.61340847174941,29670.2781885202,0.0,1.0
1993-08-27,26.62,27.25,26.0,26.0,19700,0.62803590453728,0.642899263660439,0.61340847174941,0.61340847174941,835006.400448354,0.0,1.0
1993-08-30,27.25,27.25,26.25,26.25,11500,0.642899263660439,0.642899263660439,0.619306630131616,0.619306630131616,487440.284525688,0.0,1.0
1993-08-31,26.5,27.38,26.5,26.5,500,0.625204788513822,0.645966306019186,0.625204788513822,0.625204788513822,21193.055848943,0.0,1.0
1993-09-01,28.25,28.25,26.5,26.5,28000,0.666491897189263,0.666491897189263,0.625204788513822,0.625204788513822,1186811.12754081,0.0,1.0
1993-09-02,27.25,28.5,27.25,27.25,500,0.642899263660439,0.672390055571468,0.642899263660439,0.642899263660439,21193.055848943,0.0,1.0
1993-09-03,29.0,29.0,27.75,28.75,8900,0.68418637233588,0.68418637233588,0.654695580424851,0.678288213953674,377236.394111185,0.0,1.0
1993-09-07,28.5,28.5,28.0,28.0,1600,0.672390055571468,0.672390055571468,0.660593738807057,0.660593738807057,67817.7787166176,0.0,1.0
1993-09-08,28.0,28.75,28.0,28.75,1000,0.660593738807057,0.678288213953674,0.660593738807057,0.678288213953674,42386.1116978859,0.0,1.0
1993-09-09,29.0,29.0,28.75,28.75,9800,0.68418637233588,0.68418637233588,0.678288213953674,0.678288213953674,415383.894639282,0.0,1.0
1993-09-10,29.5,29.5,28.5,28.5,2700,0.695982689100292,0.695982689100292,0.672390055571468,0.672390055571468,114442.501584292,0.0,1.0
1993-09-13,29.0,29.5,29.0,29.5,4100,0.68418637233588,0.695982689100292,0.68418637233588,0.695982689100292,173783.057961332,0.0,1.0
1993-09-14,29.0,29.0,29.0,29.0,0,0.68418637233588,0.68418637233588,0.68418637233588,0.68418637233588,0,0.0,1.0
1993-09-15,28.5,29.75,28.5,29.13,12300,0.672390055571468,0.701880847482498,0.672390055571468,0.687253414694627,521349.173883997,0.0,1.0
1993-09-16,28.0,29.0,27.75,28.5,26600,0.660593738807057,0.68418637233588,0.654695580424851,0.672390055571468,1127470.57116377,0.0,1.0
1993-09-17,27.5,28.75,27.5,28.5,31300,0.648797422042645,0.678288213953674,0.648797422042645,0.672390055571468,1326685.29614383,0.0,1.0
1993-09-20,25.87,28.0,25.75,27.75,61700,0.610341429390663,0.660593738807057,0.607510313367204,0.654695580424851,2615223.09175956,0.0,1.0
1993-09-21,25.75,26.75,25.75,26.13,17200,0.607510313367204,0.631102946896027,0.607510313367204,0.616475514108157,729041.121203638,0.0,1.0
1993-09-22,27.0,27.75,25.5,25.5,47300,0.637001105278233,0.654695580424851,0.601612154984998,0.601612154984998,2004863.08331001,0.0,1.0
1993-09-23,27.0,27.0,27.0,27.0,400,0.637001105278233,0.637001105278233,0.637001105278233,0.637001105278233,16954.4446791544,0.0,1.0
1993-09-24,27.0,27.75,27.0,27.75,700,0.637001105278233,0.654695580424851,0.637001105278233,0.654695580424851,29670.2781885202,0.0,1.0
1993-09-27,27.0,28.0,27.0,27.0,2800,0.637001105278233,0.660593738807057,0.637001105278233,0.637001105278233,118681.112754081,0.0,1.0
1993-09-28,27.5,27.5,27.0,27.0,10300,0.648797422042645,0.648797422042645,0.637001105278233,0.637001105278233,436576.950488225,0.0,1.0
1993-09-29,27.0,28.0,27.0,28.0,300,0.637001105278233,0.660593738807057,0.637001105278233,0.660593738807057,12715.8335093658,0.0,1.0
1993-09-30,28.75,28.75,27.0,27.0,17800,0.678288213953674,0.678288213953674,0.637001105278233,0.637001105278233,754472.78822237,0.0,1.0
1993-10-01,28.75,28.75,28.75,28.75,900,0.678288213953674,0.678288213953674,0.678288213953674,0.678288213953674,38147.5005280974,0.0,1.0
1993-10-04,27.75,28.75,27.5,27.5,1300,0.654695580424851,0.678288213953674,0.648797422042645,0.648797422042645,55101.9452072517,0.0,1.0
1993-10-05,28.0,28.5,27.5,28.5,1100,0.660593738807057,0.672390055571468,0.648797422042645,0.672390055571468,46624.7228676745,0.0,1.0
1993-10-06,27.5,27.5,27.5,27.5,600,0.648797422042645,0.648797422042645,0.648797422042645,0.648797422042645,25431.6670187316,0.0,1.0
1993-10-07,29.0,29.0,27.5,28.0,1300,0.68418637233588,0.68418637233588,0.648797422042645,0.660593738807057,55101.9452072517,0.0,1.0
1993-10-08,29.25,29.25,27.75,27.75,4800,0.690084530718086,0.690084530718086,0.654695580424851,0.654695580424851,203453.336149853,0.0,1.0
1993-10-11,31.0,31.0,29.0,29.25,20100,0.731371639393527,0.731371639393527,0.68418637233588,0.690084530718086,851960.845127508,0.0,1.0
1993-10-12,30.5,31.0,30.25,31.0,31500,0.719575322629115,0.731371639393527,0.71367716424691,0.731371639393527,1335162.51848341,0.0,1.0
1993-10-13,31.5,32.25,30.5,30.5,35200,0.743167956157939,0.760862431304556,0.719575322629115,0.719575322629115,1491991.13176558,0.0,1.0
1993-10-14,31.0,31.75,31.0,31.75,3800,0.731371639393527,0.749066114540145,0.731371639393527,0.749066114540145,161067.224451967,0.0,1.0
1993-10-15,31.5,31.5,30.5,30.5,2400,0.743167956157939,0.743167956157939,0.719575322629115,0.719575322629115,101726.668074926,0.0,1.0
1993-10-18,30.5,31.5,30.5,31.5,600,0.719575322629115,0.743167956157939,0.719575322629115,0.743167956157939,25431.6670187316,0.0,1.0
1993-10-19,30.5,31.0,30.5,31.0,2600,0.719575322629115,0.731371639393527,0.719575322629115,0.731371639393527,110203.890414504,0.0,1.0
1993-10-20,31.0,31.0,30.5,30.5,2700,0.731371639393527,0.731371639393527,0.719575322629115,0.719575322629115,114442.501584292,0.0,1.0
1993-10-21,30.5,31.0,30.5,31.0,13200,0.719575322629115,0.731371639393527,0.719575322629115,0.731371639393527,559496.674412095,0.0,1.0
1993-10-22,30.38,31.0,30.38,31.0,51700,0.716744206605657,0.731371639393527,0.716744206605657,0.731371639393527,2191361.9747807,0.0,1.0
1993-10-25,30.38,30.75,30.25,30.75,30700,0.716744206605657,0.725473481011321,0.71367716424691,0.725473481011321,1301253.6291251,0.0,1.0
1993-10-26,30.5,30.5,30.0,30.0,6600,0.719575322629115,0.719575322629115,0.707779005864704,0.707779005864704,279748.337206047,0.0,1.0
1993-10-27,30.25,30.75,30.0,30.25,5400,0.71367716424691,0.725473481011321,0.707779005864704,0.71367716424691,228885.003168584,0.0,1.0
1993-10-28,30.75,30.75,30.0,30.75,12700,0.725473481011321,0.725473481011321,0.707779005864704,0.725473481011321,538303.618563152,0.0,1.0
1993-10-29,31.25,31.25,30.25,30.25,8400,0.737269797775733,0.737269797775733,0.71367716424691,0.71367716424691,356043.338262242,0.0,1.0
1993-11-01,30.75,31.25,30.25,31.25,6100,0.725473481011321,0.737269797775733,0.71367716424691,0.737269797775733,258555.281357104,0.0,1.0
1993-11-02,31.0,31.0,30.25,30.5,17300,0.731371639393527,0.731371639393527,0.71367716424691,0.719575322629115,733279.732373427,0.0,1.0
1993-11-03,30.75,31.0,30.0,30.5,29800,0.725473481011321,0.731371639393527,0.707779005864704,0.719575322629115,1263106.128597,0.0,1.0
1993-11-04,30.0,31.0,30.0,31.0,8400,0.707779005864704,0.731371639393527,0.707779005864704,0.731371639393527,356043.338262242,0.0,1.0
1993-11-05,31.0,31.0,30.0,30.0,1400,0.731371639393527,0.731371639393527,0.707779005864704,0.707779005864704,59340.5563770403,0.0,1.0
1993-11-08,30.0,31.0,30.0,31.0,15200,0.707779005864704,0.731371639393527,0.707779005864704,0.731371639393527,644268.897807866,0.0,1.0
1993-11-09,30.0,30.13,30.0,30.13,1900,0.707779005864704,0.710846048223451,0.707779005864704,0.710846048223451,80533.6122259832,0.0,1.0
1993-11-10,30.0,30.0,30.0,30.0,900,0.707779005864704,0.707779005864704,0.707779005864704,0.707779005864704,38147.5005280973,0.0,1.0
1993-11-11,30.0,30.25,30.0,30.0,1100,0.707779005864704,0.71367716424691,0.707779005864704,0.707779005864704,46624.7228676745,0.0,1.0
1993-11-12,15.0,15.75,15.0,15.0,27300,0.707779005864704,0.743167956157939,0.707779005864704,0.707779005864704,578570.424676143,0.0,2.0
1993-11-15,14.25,15.0,14.25,15.0,16400,0.672390055571468,0.707779005864704,0.672390055571468,0.707779005864704,347566.115922665,0.0,1.0
1993-11-16,14.75,14.75,14.25,14.25,14800,0.695982689100292,0.695982689100292,0.672390055571468,0.672390055571468,313657.226564356,0.0,1.0
1993-11-17,14.25,14.75,14.25,14.75,187500,0.672390055571468,0.695982689100292,0.672390055571468,0.695982689100292,3973697.97167681,0.0,1.0
1993-11-18,14.25,14.75,14.25,14.5,90500,0.672390055571468,0.695982689100292,0.672390055571468,0.68418637233588,1917971.55432934,0.0,1.0
1993-11-19,14.25,14.75,14.25,14.75,27900,0.672390055571468,0.695982689100292,0.672390055571468,0.695982689100292,591286.258185509,0.0,1.0
1993-11-22,13.75,14.25,13.75,14.25,23600,0.648797422042645,0.672390055571468,0.648797422042645,0.672390055571468,500156.118035054,0.0,1.0
1993-11-23,13.5,14.0,13.5,13.5,51100,0.637001105278233,0.660593738807057,0.637001105278233,0.637001105278233,1082965.15388099,0.0,1.0
1993-11-24,13.62,13.62,13.5,13.62,101700,0.645022600678033,0.645022600678033,0.639339582169857,0.645022600678033,2147450.33514168,0.05,1.0
1993-11-26,13.5,13.5,13.5,13.5,800,0.639339582169857,0.639339582169857,0.639339582169857,0.639339582169857,16892.4313482138,0.0,1.0
1993-11-29,14.0,14.0,13.25,13.5,44600,0.663018825953926,0.663018825953926,0.627499960277823,0.639339582169857,941753.047662918,0.0,1.0
1993-11-30,13.75,14.0,13.25,14.0,15900,0.651179204061891,0.663018825953926,0.627499960277823,0.663018825953926,335737.073045749,0.0,1.0
1993-12-01,13.5,13.75,13.38,13.75,25800,0.639339582169857,0.651179204061891,0.63365656366168,0.651179204061891,544780.910979895,0.0,1.0
1993-12-02,13.5,13.75,13.25,13.62,122800,0.639339582169857,0.651179204061891,0.627499960277823,0.645022600678033,2592988.21195082,0.0,1.0
1993-12-03,14.0,14.25,13.5,13.62,215100,0.663018825953926,0.67485844784596,0.639339582169857,0.645022600678033,4541952.47875098,0.0,1.0
1993-12-06,14.25,14.25,13.5,14.25,1500,0.67485844784596,0.67485844784596,0.639339582169857,0.67485844784596,31673.3087779009,0.0,1.0
1993-12-07,14.25,14.25,13.5,14.25,3100,0.67485844784596,0.67485844784596,0.639339582169857,0.67485844784596,65458.1714743285,0.0,1.0
1993-12-08,13.88,14.5,13.5,14.25,179200,0.657335807445749,0.686698069737994,0.639339582169857,0.67485844784596,3783904.62199989,0.0,1.0
1993-12-09,14.5,14.5,13.75,14.5,6400,0.686698069737994,0.686698069737994,0.651179204061891,0.686698069737994,135139.45078571,0.0,1.0
1993-12-10,13.88,14.5,13.75,14.5,7200,0.657335807445749,0.686698069737994,0.651179204061891,0.686698069737994,152031.882133924,0.0,1.0
1993-12-13,13.88,14.5,13.75,13.75,4400,0.657335807445749,0.686698069737994,0.651179204061891,0.651179204061891,92908.3724151759,0.0,1.0
1993-12-14,14.25,14.38,13.75,13.75,75600,0.67485844784596,0.681015051229818,0.651179204061891,0.651179204061891,1596334.7624062,0.0,1.0
1993-12-15,13.75,14.5,13.75,14.5,34900,0.651179204061891,0.686698069737994,0.651179204061891,0.686698069737994,736932.317565827,0.0,1.0
1993-12-16,14.25,14.5,14.12,14.5,70100,0.67485844784596,0.686698069737994,0.668701844462102,0.686698069737994,1480199.29688723,0.0,1.0
1993-12-17,14.5,14.5,14.0,14.5,32900,0.686698069737994,0.686698069737994,0.663018825953926,0.686698069737994,694701.239195293,0.0,1.0
1993-12-20,14.75,14.75,14.25,14.38,68100,0.698537691630029,0.698537691630029,0.67485844784596,0.681015051229818,1437968.2185167,0.0,1.0
1993-12-21,14.25,14.75,14.25,14.5,116000,0.67485844784596,0.698537691630029,0.67485844784596,0.686698069737994,2449402.545491,0.0,1.0
1993-12-22,14.75,15.0,14.25,14.75,11100,0.698537691630029,0.710377313522063,0.67485844784596,0.698537691630029,234382.484956466,0.0,1.0
1993-12-23,15.5,15.5,14.25,15.0,129800,0.734056557306132,0.734056557306132,0.67485844784596,0.710377313522063,2740796.98624769,0.0,1.0
1993-12-27,15.25,15.75,15.25,15.38,15500,0.722216935414098,0.745896179198166,0.722216935414098,0.728373538797956,327290.857371642,0.0,1.0
1993-12-28,15.5,15.5,15.0,15.25,6500,0.734056557306132,0.734056557306132,0.710377313522063,0.722216935414098,137251.004704237,0.0,1.0
1993-12-29,15.5,15.5,15.0,15.0,12800,0.734056557306132,0.734056557306132,0.710377313522063,0.710377313522063,270278.901571421,0.0,1.0
1993-12-30,15.25,15.25,15.0,15.0,30200,0.722216935414098,0.722216935414098,0.710377313522063,0.710377313522063,637689.28339507,0.0,1.0
1993-12-31,15.0,15.5,15.0,15.0,45900,0.710377313522063,0.734056557306132,0.710377313522063,0.710377313522063,969203.248603767,0.0,1.0
1994-01-03,15.5,15.5,15.0,15.0,137500,0.734056557306132,0.734056557306132,0.710377313522063,0.710377313522063,2903386.63797425,0.0,1.0
1994-01-04,15.25,15.25,15.0,15.25,134200,0.722216935414098,0.722216935414098,0.710377313522063,0.722216935414098,2833705.35866286,0.0,1.0
1994-01-05,15.25,15.75,15.25,15.75,43000,0.722216935414098,0.745896179198166,0.722216935414098,0.745896179198166,907968.184966491,0.0,1.0
1994-01-06,15.38,15.75,15.0,15.75,13000,0.728373538797956,0.745896179198166,0.710377313522063,0.745896179198166,274502.009408474,0.0,1.0
1994-01-07,15.75,15.75,15.75,15.75,100,0.745896179198166,0.745896179198166,0.745896179198166,0.745896179198166,2111.55391852673,0.0,1.0
1994-01-10,15.0,15.75,15.0,15.75,50100,0.710377313522063,0.745896179198166,0.710377313522063,0.745896179198166,1057888.51318189,0.0,1.0
1994-01-11,15.38,15.75,15.12,15.75,51200,0.728373538797956,0.745896179198166,0.71606033203024,0.745896179198166,1081115.60628568,0.0,1.0
1994-01-12,15.38,15.75,15.0,15.25,76400,0.728373538797956,0.745896179198166,0.710377313522063,0.722216935414098,1613227.19375442,0.0,1.0
1994-01-13,15.75,15.75,15.0,15.5,37400,0.745896179198166,0.745896179198166,0.710377313522063,0.734056557306132,789721.165528995,0.0,1.0
1994-01-14,15.25,15.75,15.0,15.0,68700,0.722216935414098,0.745896179198166,0.710377313522063,0.710377313522063,1450637.54202786,0.0,1.0
1994-01-17,15.62,15.62,15.0,15.0,12100,0.739739575814308,0.739739575814308,0.710377313522063,0.710377313522063,255498.024141734,0.0,1.0
1994-01-18,15.38,15.75,15.0,15.25,29300,0.728373538797956,0.745896179198166,0.710377313522063,0.722216935414098,618685.29812833,0.0,1.0
1994-01-19,15.75,15.75,15.0,15.75,9500,0.745896179198166,0.745896179198166,0.710377313522063,0.745896179198166,200597.622260039,0.0,1.0
1994-01-20,15.75,15.75,15.0,15.0,122200,0.745896179198166,0.745896179198166,0.710377313522063,0.710377313522063,2580318.88843966,0.0,1.0
1994-01-21,15.25,15.75,15.0,15.0,6800,0.722216935414098,0.745896179198166,0.710377313522063,0.710377313522063,143585.666459817,0.0,1.0
1994-01-24,15.0,15.38,15.0,15.25,7300,0.710377313522063,0.728373538797956,0.710377313522063,0.722216935414098,154143.436052451,0.0,1.0
1994-01-25,15.38,15.75,15.0,15.75,21200,0.728373538797956,0.745896179198166,0.710377313522063,0.745896179198166,447649.430727665,0.0,1.0
1994-01-26,15.0,15.75,15.0,15.0,18900,0.710377313522063,0.745896179198166,0.710377313522063,0.710377313522063,399083.690601551,0.0,1.0
1994-01-27,15.75,15.75,15.0,15.75,39500,0.745896179198166,0.745896179198166,0.710377313522063,0.745896179198166,834063.797818057,0.0,1.0
1994-01-28,15.88,15.88,15.5,15.5,21200,0.752052782582024,0.752052782582024,0.734056557306132,0.734056557306132,447649.430727666,0.0,1.0
1994-01-31,16.12,16.12,15.5,16.0,12000,0.763418819598377,0.763418819598377,0.734056557306132,0.757735801090201,253386.470223207,0.0,1.0
1994-02-01,16.0,16.25,15.5,16.0,46400,0.757735801090201,0.769575422982235,0.734056557306132,0.757735801090201,979761.0181964,0.0,1.0
1994-02-02,17.25,17.25,15.75,15.88,189300,0.816933910550373,0.816933910550373,0.745896179198166,0.752052782582024,3997171.56777109,0.0,1.0
1994-02-03,17.0,17.25,16.75,17.0,63600,0.805094288658338,0.816933910550373,0.793254666766304,0.805094288658338,1342948.292183,0.0,1.0
1994-02-04,16.88,17.12,16.75,17.12,24900,0.799411270150162,0.810777307166515,0.793254666766304,0.810777307166515,525776.925713154,0.0,1.0
1994-02-07,17.25,17.25,16.5,17.25,8200,0.816933910550373,0.816933910550373,0.781415044874269,0.816933910550373,173147.421319191,0.0,1.0
1994-02-08,17.25,17.25,16.5,16.5,70300,0.816933910550373,0.816933910550373,0.781415044874269,0.781415044874269,1484422.40472429,0.0,1.0
1994-02-09,17.25,17.25,16.5,17.25,4800,0.816933910550373,0.816933910550373,0.781415044874269,0.816933910550373,101354.588089283,0.0,1.0
1994-02-10,17.0,17.25,17.0,17.25,94200,0.805094288658338,0.816933910550373,0.805094288658338,0.816933910550373,1989083.79125218,0.0,1.0
1994-02-11,17.0,17.25,16.5,17.25,64100,0.805094288658338,0.816933910550373,0.781415044874269,0.816933910550373,1353506.06177563,0.0,1.0
1994-02-14,17.0,17.25,16.75,17.25,181300,0.805094288658338,0.816933910550373,0.793254666766304,0.816933910550373,3828247.25428895,0.0,1.0
1994-02-15,16.75,17.25,16.75,16.75,244500,0.793254666766304,0.816933910550373,0.793254666766304,0.793254666766304,5162749.33079784,0.0,1.0
1994-02-16,16.75,17.25,16.75,16.75,8000,0.793254666766304,0.816933910550373,0.793254666766304,0.793254666766304,168924.313482138,0.0,1.0
1994-02-17,17.25,17.25,16.5,16.5,17400,0.816933910550373,0.816933910550373,0.781415044874269,0.781415044874269,367410.38182365,0.0,1.0
1994-02-18,17.12,17.25,16.75,16.75,106900,0.810777307166515,0.816933910550373,0.793254666766304,0.793254666766304,2257251.13890507,0.0,1.0
1994-02-22,17.5,17.5,17.0,17.5,86300,0.828773532442407,0.828773532442407,0.805094288658338,0.828773532442407,1822271.03168856,0.0,1.0
1994-02-23,18.38,18.38,17.25,17.25,92700,0.870449001502368,0.870449001502368,0.816933910550373,0.816933910550373,1957410.48247427,0.0,1.0
1994-02-24,18.25,18.75,18.0,18.5,91800,0.86429239811851,0.887971641902579,0.852452776226476,0.876132020010545,1938406.49720753,0.0,1.0
1994-02-25,18.75,18.75,18.25,18.25,17600,0.887971641902579,0.887971641902579,0.86429239811851,0.86429239811851,371633.489660703,0.0,1.0
1994-02-28,19.0,19.0,18.5,18.75,149300,0.899811263794613,0.899811263794613,0.876132020010545,0.887971641902579,3152550.0003604,0.0,1.0
1994-03-01,18.5,19.25,18.5,19.25,56900,0.876132020010545,0.911650885686648,0.876132020010545,0.911650885686648,1201474.17964171,0.0,1.0
1994-03-02,18.25,18.5,17.5,18.5,62800,0.86429239811851,0.876132020010545,0.828773532442407,0.876132020010545,1326055.86083478,0.0,1.0
1994-03-03,17.75,18.5,17.75,18.5,23400,0.840613154334441,0.876132020010545,0.840613154334441,0.876132020010545,494103.616935254,0.0,1.0
1994-03-04,17.75,18.12,17.75,17.75,116400,0.840613154334441,0.858135794734652,0.840613154334441,0.840613154334441,2457848.76116511,0.0,1.0
1994-03-07,17.88,18.5,17.75,18.5,10900,0.846769757718299,0.876132020010545,0.840613154334441,0.876132020010545,230159.377119413,0.0,1.0
1994-03-08,17.75,18.25,17.5,18.25,15500,0.840613154334441,0.86429239811851,0.828773532442407,0.86429239811851,327290.857371642,0.0,1.0
1994-03-09,18.0,18.0,17.25,17.5,16300,0.852452776226476,0.852452776226476,0.816933910550373,0.828773532442407,344183.288719856,0.0,1.0
1994-03-10,17.25,18.0,17.25,18.0,3500,0.816933910550373,0.852452776226476,0.816933910550373,0.852452776226476,73904.3871484353,0.0,1.0
1994-03-11,17.25,17.5,17.0,17.5,82700,0.816933910550373,0.828773532442407,0.805094288658338,0.828773532442407,1746255.0906216,0.0,1.0
1994-03-14,17.75,17.75,16.75,16.75,29500,0.840613154334441,0.840613154334441,0.793254666766304,0.793254666766304,622908.405965384,0.0,1.0
1994-03-15,17.75,17.75,17.25,17.75,31500,0.840613154334441,0.840613154334441,0.816933910550373,0.840613154334441,665139.484335919,0.0,1.0
1994-03-16,17.75,17.75,17.25,17.75,14100,0.840613154334441,0.840613154334441,0.816933910550373,0.840613154334441,297729.102512268,0.0,1.0
1994-03-17,18.25,18.62,17.75,17.75,38600,0.86429239811851,0.881815038518721,0.840613154334441,0.840613154334441,815059.812551316,0.0,1.0
1994-03-18,18.75,18.75,18.25,18.75,17100,0.887971641902579,0.887971641902579,0.86429239811851,0.887971641902579,361075.72006807,0.0,1.0
1994-03-21,18.75,18.75,18.25,18.75,40400,0.887971641902579,0.887971641902579,0.86429239811851,0.887971641902579,853067.783084797,0.0,1.0
1994-03-22,18.5,19.0,18.25,18.75,29500,0.876132020010545,0.899811263794613,0.86429239811851,0.887971641902579,622908.405965383,0.0,1.0
1994-03-23,18.62,19.0,18.25,18.25,57400,0.881815038518721,0.899811263794613,0.86429239811851,0.86429239811851,1212031.94923434,0.0,1.0
1994-03-24,17.88,19.0,17.75,19.0,33900,0.846769757718299,0.899811263794613,0.840613154334441,0.899811263794613,715816.77838056,0.0,1.0
1994-03-25,17.75,18.25,17.75,18.25,9700,0.840613154334441,0.86429239811851,0.840613154334441,0.86429239811851,204820.730097092,0.0,1.0
1994-03-28,16.75,17.5,16.75,17.5,18900,0.793254666766304,0.828773532442407,0.793254666766304,0.828773532442407,399083.690601551,0.0,1.0
1994-03-29,17.25,17.5,16.75,17.12,8900,0.816933910550373,0.828773532442407,0.793254666766304,0.810777307166515,187928.298748878,0.0,1.0
1994-03-30,17.25,17.25,16.75,17.25,8800,0.816933910550373,0.816933910550373,0.793254666766304,0.816933910550373,185816.744830352,0.0,1.0
1994-03-31,17.75,18.0,17.0,17.12,37600,0.840613154334441,0.852452776226476,0.805094288658338,0.810777307166515,793944.273366049,0.0,1.0
1994-04-04,17.88,18.0,17.5,17.5,65300,0.846769757718299,0.852452776226476,0.828773532442407,0.828773532442407,1378844.70879795,0.0,1.0
1994-04-05,17.5,18.0,17.0,17.75,61800,0.828773532442407,0.852452776226476,0.805094288658338,0.840613154334441,1304940.32164952,0.0,1.0
1994-04-06,17.0,17.5,17.0,17.5,71400,0.805094288658338,0.828773532442407,0.805094288658338,0.828773532442407,1507649.49782808,0.0,1.0
1994-04-07,17.0,17.25,17.0,17.25,72400,0.805094288658338,0.816933910550373,0.805094288658338,0.816933910550373,1528765.03701335,0.0,1.0
1994-04-08,17.12,17.12,17.0,17.12,6900,0.810777307166515,0.810777307166515,0.805094288658338,0.810777307166515,145697.220378344,0.0,1.0
1994-04-11,17.5,17.75,17.25,17.25,13700,0.828773532442407,0.840613154334441,0.816933910550373,0.816933910550373,289282.886838161,0.0,1.0
1994-04-12,17.25,17.75,17.25,17.38,18300,0.816933910550373,0.840613154334441,0.816933910550373,0.82309051393423,386414.36709039,0.0,1.0
1994-04-13,17.12,17.75,17.0,17.5,24200,0.810777307166515,0.840613154334441,0.805094288658338,0.828773532442407,510996.048283467,0.0,1.0
1994-04-14,17.0,17.75,17.0,17.25,16000,0.805094288658338,0.840613154334441,0.805094288658338,0.816933910550373,337848.626964276,0.0,1.0
1994-04-15,17.0,17.75,17.0,17.75,32700,0.805094288658338,0.840613154334441,0.805094288658338,0.840613154334441,690478.131358239,0.0,1.0
1994-04-18,17.0,17.5,17.0,17.0,7500,0.805094288658338,0.828773532442407,0.805094288658338,0.805094288658338,158366.543889504,0.0,1.0
1994-04-19,17.0,17.5,17.0,17.5,30500,0.805094288658338,0.828773532442407,0.805094288658338,0.828773532442407,644023.945150651,0.0,1.0
1994-04-20,16.25,17.25,16.25,17.25,22200,0.769575422982235,0.816933910550373,0.769575422982235,0.816933910550373,468764.969912933,0.0,1.0
1994-04-21,16.5,16.5,16.0,16.25,32700,0.781415044874269,0.781415044874269,0.757735801090201,0.769575422982235,690478.131358239,0.0,1.0
1994-04-22,16.0,16.75,16.0,16.5,7700,0.757735801090201,0.793254666766304,0.757735801090201,0.781415044874269,162589.651726558,0.0,1.0
1994-04-25,16.25,16.5,16.25,16.25,13200,0.769575422982235,0.781415044874269,0.769575422982235,0.769575422982235,278725.117245528,0.0,1.0
1994-04-26,15.75,16.5,15.5,16.5,39300,0.745896179198166,0.781415044874269,0.734056557306132,0.781415044874269,829840.689981003,0.0,1.0
1994-04-28,16.0,16.0,15.5,15.75,9100,0.757735801090201,0.757735801090201,0.734056557306132,0.745896179198166,192151.406585932,0.0,1.0
1994-04-29,15.88,16.25,15.5,16.25,3100,0.752052782582024,0.769575422982235,0.734056557306132,0.769575422982235,65458.1714743285,0.0,1.0
1994-05-02,15.75,16.25,15.5,16.25,61600,0.745896179198166,0.769575422982235,0.734056557306132,0.769575422982235,1300717.21381246,0.0,1.0
1994-05-03,15.75,16.25,15.75,15.88,19900,0.745896179198166,0.769575422982235,0.745896179198166,0.752052782582024,420199.229786818,0.0,1.0
1994-05-04,15.88,16.25,15.75,16.25,58200,0.752052782582024,0.769575422982235,0.745896179198166,0.769575422982235,1228924.38058255,0.0,1.0
1994-05-05,15.88,16.25,15.75,16.0,65900,0.752052782582024,0.769575422982235,0.745896179198166,0.757735801090201,1391514.03230911,0.0,1.0
1994-05-06,16.25,16.25,15.88,16.25,14400,0.769575422982235,0.769575422982235,0.752052782582024,0.769575422982235,304063.764267848,0.0,1.0
1994-05-09,16.0,16.5,16.0,16.25,35900,0.757735801090201,0.781415044874269,0.757735801090201,0.769575422982235,758047.856751094,0.0,1.0
1994-05-10,16.5,16.58,16.0,16.0,35900,0.781415044874269,0.78520372387972,0.757735801090201,0.757735801090201,758047.856751094,0.0,1.0
1994-05-11,16.88,17.0,16.25,16.75,212200,0.799411270150162,0.805094288658338,0.769575422982235,0.793254666766304,4480717.41511371,0.0,1.0
1994-05-12,18.38,18.75,16.5,17.0,70400,0.870449001502368,0.887971641902579,0.781415044874269,0.805094288658338,1486533.95864281,0.0,1.0
1994-05-13,18.5,18.5,18.0,18.0,48600,0.876132020010545,0.876132020010545,0.852452776226476,0.852452776226476,1026215.20440399,0.0,1.0
1994-05-16,17.12,18.25,17.0,18.0,66100,0.810777307166515,0.86429239811851,0.805094288658338,0.852452776226476,1395737.14014616,0.0,1.0
1994-05-17,16.5,17.0,16.5,17.0,37000,0.781415044874269,0.805094288658338,0.781415044874269,0.805094288658338,781274.949854888,0.0,1.0
1994-05-18,17.0,17.0,16.5,17.0,22700,0.805094288658338,0.805094288658338,0.781415044874269,0.805094288658338,479322.739505567,0.0,1.0
1994-05-19,17.12,17.25,16.75,17.0,153000,0.810777307166515,0.816933910550373,0.793254666766304,0.805094288658338,3230677.49534589,0.0,1.0
1994-05-20,17.0,17.25,16.75,16.75,65600,0.805094288658338,0.816933910550373,0.793254666766304,0.793254666766304,1385179.37055353,0.0,1.0
1994-05-23,17.12,17.25,16.75,17.25,94400,0.810777307166515,0.816933910550373,0.793254666766304,0.816933910550373,1993306.89908923,0.0,1.0
1994-05-24,16.75,17.25,16.75,17.12,69600,0.793254666766304,0.816933910550373,0.793254666766304,0.810777307166515,1469641.5272946,0.0,1.0
1994-05-25,16.75,17.25,16.75,17.25,43900,0.795622591144711,0.819372519238583,0.795622591144711,0.819372519238583,924213.32448849,0.05,1.0
1994-05-26,17.25,17.25,16.75,16.75,49100,0.819372519238583,0.819372519238583,0.795622591144711,0.795622591144711,1033687.34014544,0.0,1.0
1994-05-27,17.75,18.0,17.0,17.25,122200,0.843122447332455,0.854997411379391,0.807497555191647,0.819372519238583,2572639.36793835,0.0,1.0
1994-05-31,17.5,18.0,17.5,18.0,21800,0.831247483285519,0.854997411379391,0.831247483285519,0.854997411379391,458948.757946448,0.0,1.0
1994-06-01,17.5,18.0,17.25,17.25,2300,0.831247483285519,0.854997411379391,0.819372519238583,0.819372519238583,48421.1992328822,0.0,1.0
1994-06-02,17.75,18.25,17.25,17.62,257500,0.843122447332455,0.866872375426327,0.819372519238583,0.836947466028048,5421069.04455094,0.0,1.0
1994-06-03,19.0,19.0,17.75,17.75,52400,0.902497267567135,0.902497267567135,0.843122447332455,0.843122447332455,1103161.23469697,0.0,1.0
1994-06-06,19.0,19.25,18.5,18.5,2000,0.902497267567135,0.914372231614071,0.878747339473263,0.878747339473263,42105.3906372888,0.0,1.0
1994-06-07,19.25,19.25,18.5,19.25,20200,0.914372231614071,0.914372231614071,0.878747339473263,0.914372231614071,425264.445436617,0.0,1.0
1994-06-08,19.25,19.25,18.5,19.25,7000,0.914372231614071,0.914372231614071,0.878747339473263,0.914372231614071,147368.867230511,0.0,1.0
1994-06-09,19.0,19.25,18.5,19.25,6800,0.902497267567135,0.914372231614071,0.878747339473263,0.914372231614071,143158.328166782,0.0,1.0
1994-06-10,18.75,19.25,18.5,18.5,4700,0.890622303520199,0.914372231614071,0.878747339473263,0.878747339473263,98947.6679976288,0.0,1.0
1994-06-13,19.25,19.25,18.5,19.25,1700,0.914372231614071,0.914372231614071,0.878747339473263,0.914372231614071,35789.5820416955,0.0,1.0
1994-06-14,18.5,19.25,18.5,18.75,67100,0.878747339473263,0.914372231614071,0.878747339473263,0.890622303520199,1412635.85588104,0.0,1.0
1994-06-15,19.25,19.5,18.5,19.25,228500,0.914372231614071,0.926247195661007,0.878747339473263,0.914372231614071,4810540.88031025,0.0,1.0
1994-06-16,19.5,19.5,19.0,19.0,15900,0.926247195661007,0.926247195661007,0.902497267567135,0.902497267567135,334737.855566446,0.0,1.0
1994-06-17,19.0,19.5,19.0,19.5,3700,0.902497267567135,0.926247195661007,0.902497267567135,0.926247195661007,77894.9726789843,0.0,1.0
1994-06-20,19.0,19.12,19.0,19.0,22600,0.902497267567135,0.908197250309664,0.902497267567135,0.902497267567135,475790.914201364,0.0,1.0
1994-06-21,18.5,19.5,18.5,19.0,38700,0.878747339473263,0.926247195661007,0.878747339473263,0.902497267567135,814739.308831539,0.0,1.0
1994-06-22,18.0,18.5,18.0,18.5,17900,0.854997411379391,0.878747339473263,0.854997411379391,0.878747339473263,376843.246203735,0.0,1.0
1994-06-23,18.5,18.5,18.0,18.0,1200,0.878747339473263,0.878747339473263,0.854997411379391,0.854997411379391,25263.2343823733,0.0,1.0
1994-06-24,17.5,18.0,17.12,18.0,35800,0.831247483285519,0.854997411379391,0.813197537934176,0.854997411379391,753686.49240747,0.0,1.0
1994-06-27,16.5,17.25,16.5,17.25,10200,0.783747627097775,0.819372519238583,0.783747627097775,0.819372519238583,214737.492250173,0.0,1.0
1994-06-28,17.75,17.75,16.38,16.5,75400,0.843122447332455,0.843122447332455,0.778047644355246,0.783747627097775,1587373.22702579,0.0,1.0
1994-06-29,17.5,17.75,17.25,17.75,19300,0.831247483285519,0.843122447332455,0.819372519238583,0.843122447332455,406317.019649837,0.0,1.0
1994-06-30,17.25,17.75,17.25,17.25,13200,0.819372519238583,0.843122447332455,0.819372519238583,0.819372519238583,277895.578206106,0.0,1.0
1994-07-01,17.25,17.75,16.75,17.25,69400,0.819372519238583,0.843122447332455,0.795622591144711,0.819372519238583,1461057.05511392,0.0,1.0
1994-07-05,16.75,17.25,16.75,17.25,181400,0.795622591144711,0.819372519238583,0.795622591144711,0.819372519238583,3818958.9308021,0.0,1.0
1994-07-06,17.0,17.25,16.5,16.75,17700,0.807497555191647,0.819372519238583,0.783747627097775,0.795622591144711,372632.707140006,0.0,1.0
1994-07-07,17.25,17.5,16.75,17.0,107300,0.819372519238583,0.831247483285519,0.795622591144711,0.807497555191647,2258954.20769055,0.0,1.0
1994-07-08,17.5,17.5,17.0,17.5,13500,0.831247483285519,0.831247483285519,0.807497555191647,0.831247483285519,284211.3868017,0.0,1.0
1994-07-11,17.38,17.75,17.0,17.5,11900,0.825547500542989,0.843122447332455,0.807497555191647,0.831247483285519,250527.074291869,0.0,1.0
1994-07-12,17.62,17.75,17.5,17.75,6000,0.836947466028048,0.843122447332455,0.831247483285519,0.843122447332455,126316.171911867,0.0,1.0
1994-07-13,17.75,17.75,17.0,17.75,57300,0.843122447332455,0.843122447332455,0.807497555191647,0.843122447332455,1206319.44175833,0.0,1.0
1994-07-14,18.0,18.12,17.25,17.75,171100,0.854997411379391,0.86069739412192,0.819372519238583,0.843122447332455,3602116.16902006,0.0,1.0
1994-07-15,17.25,18.0,17.25,18.0,103000,0.819372519238583,0.854997411379391,0.819372519238583,0.854997411379391,2168427.61782038,0.0,1.0
1994-07-18,18.0,18.0,17.25,17.25,3800,0.854997411379391,0.854997411379391,0.819372519238583,0.819372519238583,80000.2422108488,0.0,1.0
1994-07-19,17.25,18.0,17.25,17.75,1200,0.819372519238583,0.854997411379391,0.819372519238583,0.843122447332455,25263.2343823733,0.0,1.0
1994-07-20,17.25,18.0,17.25,18.0,10200,0.819372519238583,0.854997411379391,0.819372519238583,0.854997411379391,214737.492250173,0.0,1.0
1994-07-21,17.5,18.0,17.25,17.25,45300,0.831247483285519,0.854997411379391,0.819372519238583,0.819372519238583,953687.097934592,0.0,1.0
1994-07-22,17.81,18.0,17.81,18.0,5800,0.845972438703719,0.854997411379391,0.845972438703719,0.854997411379391,122105.632848138,0.0,1.0
1994-07-25,17.88,17.88,17.75,17.75,67900,0.849297428636861,0.849297428636861,0.843122447332455,0.843122447332455,1429478.01213596,0.0,1.0
1994-07-26,18.0,18.0,17.25,17.25,7900,0.854997411379391,0.854997411379391,0.819372519238583,0.819372519238583,166316.293017291,0.0,1.0
1994-07-27,17.5,18.0,17.25,17.25,4400,0.831247483285519,0.854997411379391,0.819372519238583,0.819372519238583,92631.8594020354,0.0,1.0
1994-07-28,17.75,18.0,17.5,17.5,37500,0.843122447332455,0.854997411379391,0.831247483285519,0.831247483285519,789476.074449166,0.0,1.0
1994-07-29,18.0,18.0,17.5,18.0,3600,0.854997411379391,0.854997411379391,0.831247483285519,0.854997411379391,75789.7031471199,0.0,1.0
1994-08-01,19.25,19.25,17.5,17.5,26000,0.914372231614071,0.914372231614071,0.831247483285519,0.831247483285519,547370.078284755,0.0,1.0
1994-08-02,19.0,19.5,18.75,18.75,60200,0.902497267567135,0.926247195661007,0.890622303520199,0.890622303520199,1267372.25818239,0.0,1.0
1994-08-03,19.0,19.5,19.0,19.5,11400,0.902497267567135,0.926247195661007,0.902497267567135,0.926247195661007,240000.726632546,0.0,1.0
1994-08-04,19.12,19.25,19.0,19.0,7700,0.908197250309664,0.914372231614071,0.902497267567135,0.902497267567135,162105.753953562,0.0,1.0
1994-08-05,19.0,19.5,19.0,19.5,2900,0.902497267567135,0.926247195661007,0.902497267567135,0.926247195661007,61052.8164240688,0.0,1.0
1994-08-08,19.5,19.5,19.0,19.25,8300,0.926247195661007,0.926247195661007,0.902497267567135,0.914372231614071,174737.371144749,0.0,1.0
1994-08-09,19.5,19.5,19.0,19.5,8700,0.926247195661007,0.926247195661007,0.902497267567135,0.926247195661007,183158.449272206,0.0,1.0
1994-08-10,19.5,19.5,19.0,19.0,39600,0.926247195661007,0.926247195661007,0.902497267567135,0.902497267567135,833686.734618319,0.0,1.0
1994-08-11,19.5,19.5,19.0,19.25,11100,0.926247195661007,0.926247195661007,0.902497267567135,0.914372231614071,233684.918036953,0.0,1.0
1994-08-12,19.62,19.75,19.0,19.0,66900,0.931947178403536,0.938122159707943,0.902497267567135,0.902497267567135,1408425.31681731,0.0,1.0
1994-08-15,20.5,21.0,19.25,20.0,68800,0.973747051848751,0.997496979942623,0.914372231614071,0.949997123754879,1448425.43792274,0.0,1.0
1994-08-16,20.62,21.0,20.5,20.5,103900,0.97944703459128,0.997496979942623,0.973747051848751,0.973747051848751,2187375.04360716,0.0,1.0
1994-08-17,21.25,21.25,20.5,20.75,65600,1.00937194398956,1.00937194398956,0.973747051848751,0.985622015895687,1381056.81290307,0.0,1.0
1994-08-18,20.75,21.25,20.75,20.75,13100,0.985622015895687,1.00937194398956,0.985622015895687,0.985622015895687,275790.308674242,0.0,1.0
1994-08-19,21.25,21.25,20.75,20.75,8500,1.00937194398956,1.00937194398956,0.985622015895687,0.985622015895687,178947.910208477,0.0,1.0
1994-08-22,20.5,21.0,20.0,21.0,34100,0.973747051848751,0.997496979942623,0.949997123754879,0.997496979942623,717896.910365775,0.0,1.0
1994-08-23,21.06,21.5,20.5,20.75,51500,1.00034697131389,1.02124690803649,0.973747051848751,0.985622015895687,1084213.80891018,0.0,1.0
1994-08-24,20.75,21.0,20.75,21.0,19400,0.985622015895687,0.997496979942623,0.985622015895687,0.997496979942623,408422.289181702,0.0,1.0
1994-08-25,21.25,21.25,20.75,20.75,12000,1.00937194398956,1.00937194398956,0.985622015895687,0.985622015895687,252632.343823733,0.0,1.0
1994-08-26,21.5,21.5,20.75,20.75,6100,1.02124690803649,1.02124690803649,0.985622015895687,0.985622015895687,128421.441443732,0.0,1.0
1994-08-29,20.75,21.5,20.75,21.5,105100,0.985622015895687,1.02124690803649,0.985622015895687,1.02124690803649,2212638.27798953,0.0,1.0
1994-08-30,21.25,21.5,20.75,20.75,14700,1.00937194398956,1.02124690803649,0.985622015895687,0.985622015895687,309474.621184073,0.0,1.0
1994-08-31,20.25,20.75,20.25,20.75,36500,0.961872087801815,0.985622015895687,0.961872087801815,0.985622015895687,768423.379130521,0.0,1.0
1994-09-01,20.0,20.5,19.75,20.25,22400,0.949997123754879,0.973747051848751,0.938122159707943,0.961872087801815,471580.375137635,0.0,1.0
1994-09-02,20.25,20.25,19.75,20.25,5500,0.961872087801815,0.961872087801815,0.938122159707943,0.961872087801815,115789.824252544,0.0,1.0
1994-09-06,20.25,20.25,19.75,19.75,21500,0.961872087801815,0.961872087801815,0.938122159707943,0.938122159707943,452632.949350855,0.0,1.0
1994-09-07,20.25,20.75,20.0,20.12,49900,0.961872087801815,0.985622015895687,0.949997123754879,0.955697106497408,1050529.49640036,0.0,1.0
1994-09-08,21.0,21.5,20.75,20.75,26500,0.997496979942623,1.02124690803649,0.985622015895687,0.985622015895687,557896.425944077,0.0,1.0
1994-09-09,21.25,22.0,20.75,21.5,60800,1.00937194398956,1.04499683613037,0.985622015895687,1.02124690803649,1280003.87537358,0.0,1.0
1994-09-12,21.62,21.62,21.25,21.25,9700,1.02694689077902,1.02694689077902,1.00937194398956,1.00937194398956,204211.144590852,0.0,1.0
1994-09-13,21.38,21.75,21.25,21.75,87900,1.01554692529397,1.03312187208343,1.00937194398956,1.03312187208343,1850531.91850884,0.0,1.0
1994-09-14,21.25,21.75,21.0,21.25,7900,1.00937194398956,1.03312187208343,0.997496979942623,1.00937194398956,166316.293017291,0.0,1.0
1994-09-15,21.75,21.75,21.0,21.0,7500,1.03312187208343,1.03312187208343,0.997496979942623,0.997496979942623,157895.214889833,0.0,1.0
1994-09-16,21.0,21.75,20.5,21.75,42900,0.997496979942623,1.03312187208343,0.973747051848751,1.03312187208343,903160.629169845,0.0,1.0
1994-09-19,20.75,21.25,20.5,20.5,7100,0.985622015895687,1.00937194398956,0.973747051848751,0.973747051848751,149474.136762375,0.0,1.0
1994-09-20,20.62,21.0,20.5,20.5,41000,0.97944703459128,0.997496979942623,0.973747051848751,0.973747051848751,863160.508064421,0.0,1.0
1994-09-21,20.75,20.75,20.5,20.62,14200,0.985622015895687,0.985622015895687,0.973747051848751,0.97944703459128,298948.273524751,0.0,1.0
1994-09-22,20.88,21.0,20.5,20.5,40600,0.991796997200093,0.997496979942623,0.973747051848751,0.973747051848751,854739.429936964,0.0,1.0
1994-09-23,20.88,20.88,20.5,20.5,45100,0.991796997200093,0.991796997200093,0.973747051848751,0.973747051848751,949476.558870864,0.0,1.0
1994-09-26,20.62,21.0,20.5,21.0,162400,0.97944703459128,0.997496979942623,0.973747051848751,0.997496979942623,3418957.71974785,0.0,1.0
1994-09-27,21.0,21.0,20.5,20.5,3400,0.997496979942623,0.997496979942623,0.973747051848751,0.973747051848751,71579.164083391,0.0,1.0
1994-09-28,20.5,21.0,20.0,21.0,13500,0.973747051848751,0.997496979942623,0.949997123754879,0.997496979942623,284211.3868017,0.0,1.0
1994-09-29,20.0,20.5,20.0,20.5,12900,0.949997123754879,0.973747051848751,0.949997123754879,0.973747051848751,271579.769610513,0.0,1.0
1994-09-30,20.0,20.5,20.0,20.0,3200,0.949997123754879,0.973747051848751,0.949997123754879,0.949997123754879,67368.6250196621,0.0,1.0
1994-10-03,19.25,20.5,18.75,20.5,103300,0.914372231614071,0.973747051848751,0.890622303520199,0.973747051848751,2174743.42641597,0.0,1.0
1994-10-04,18.75,19.25,18.25,19.25,89500,0.890622303520199,0.914372231614071,0.866872375426327,0.914372231614071,1884216.23101868,0.0,1.0
1994-10-05,18.62,19.0,18.25,18.25,12900,0.884447322215792,0.902497267567135,0.866872375426327,0.866872375426327,271579.769610513,0.0,1.0
1994-10-06,18.5,19.0,18.25,18.25,4200,0.878747339473263,0.902497267567135,0.866872375426327,0.866872375426327,88421.3203383066,0.0,1.0
1994-10-07,19.0,19.0,18.62,18.62,20300,0.902497267567135,0.902497267567135,0.884447322215792,0.884447322215792,427369.714968482,0.0,1.0
1994-10-10,18.38,19.0,18.25,19.0,17400,0.873047356730733,0.902497267567135,0.866872375426327,0.902497267567135,366316.898544413,0.0,1.0
1994-10-11,18.62,19.0,18.38,18.62,432000,0.884447322215792,0.902497267567135,0.873047356730733,0.884447322215792,9094764.37765439,0.0,1.0
1994-10-12,19.0,19.0,18.5,18.75,6300,0.902497267567135,0.902497267567135,0.878747339473263,0.890622303520199,132631.98050746,0.0,1.0
1994-10-13,19.5,19.75,18.5,18.5,59900,0.926247195661007,0.938122159707943,0.878747339473263,0.878747339473263,1261056.4495868,0.0,1.0
1994-10-14,20.5,20.5,20.0,20.0,206300,0.973747051848751,0.973747051848751,0.949997123754879,0.949997123754879,4343171.04423634,0.0,1.0
1994-10-17,21.0,21.25,20.75,20.75,19500,0.997496979942623,1.00937194398956,0.985622015895687,0.985622015895687,410527.558713566,0.0,1.0
1994-10-18,21.12,21.25,20.75,21.25,18900,1.00319696268515,1.00937194398956,0.985622015895687,1.00937194398956,397895.94152238,0.0,1.0
1994-10-19,21.12,21.5,21.0,21.25,16900,1.00319696268515,1.02124690803649,0.997496979942623,1.00937194398956,355790.550885091,0.0,1.0
1994-10-20,20.5,21.5,20.5,21.5,32700,0.973747051848751,1.02124690803649,0.973747051848751,1.02124690803649,688423.136919672,0.0,1.0
1994-10-21,21.0,21.0,20.5,20.5,2700,0.997496979942623,0.997496979942623,0.973747051848751,0.973747051848751,56842.2773603399,0.0,1.0
1994-10-24,20.5,20.75,20.12,20.5,13300,0.973747051848751,0.985622015895687,0.955697106497408,0.973747051848751,280000.847737971,0.0,1.0
1994-10-25,19.75,20.25,19.75,20.25,13700,0.938122159707943,0.961872087801815,0.938122159707943,0.961872087801815,288421.925865428,0.0,1.0
1994-10-26,19.75,20.25,19.75,20.0,9700,0.938122159707943,0.961872087801815,0.938122159707943,0.949997123754879,204211.144590851,0.0,1.0
1994-10-27,19.75,20.25,19.75,20.25,14400,0.938122159707943,0.961872087801815,0.938122159707943,0.961872087801815,303158.81258848,0.0,1.0
1994-10-28,21.0,21.0,20.25,20.25,15000,0.997496979942623,0.997496979942623,0.961872087801815,0.961872087801815,315790.429779666,0.0,1.0
1994-10-31,20.75,21.0,20.25,21.0,15900,0.985622015895687,0.997496979942623,0.961872087801815,0.997496979942623,334737.855566446,0.0,1.0
1994-11-01,20.62,21.0,20.5,20.5,20700,0.97944703459128,0.997496979942623,0.973747051848751,0.973747051848751,435790.79309594,0.0,1.0
1994-11-02,20.75,21.0,20.5,20.62,61400,0.985622015895687,0.997496979942623,0.973747051848751,0.97944703459128,1292635.49256477,0.0,1.0
1994-11-03,21.0,21.0,20.5,20.5,6500,0.997496979942623,0.997496979942623,0.973747051848751,0.973747051848751,136842.519571189,0.0,1.0
1994-11-04,21.5,21.75,20.5,21.0,45600,1.02124690803649,1.03312187208343,0.973747051848751,0.997496979942623,960002.90653019,0.0,1.0
1994-11-07,22.25,23.0,21.75,21.75,58100,1.0568718001773,1.09249669231811,1.03312187208343,1.03312187208343,1223161.59801324,0.0,1.0
1994-11-08,22.75,23.25,22.25,23.0,72300,1.08062172827117,1.10437165636505,1.0568718001773,1.09249669231811,1522109.871538,0.0,1.0
1994-11-09,22.5,22.75,22.25,22.75,80600,1.06874676422424,1.08062172827117,1.0568718001773,1.08062172827117,1696847.24268274,0.0,1.0
1994-11-10,22.75,22.75,22.25,22.75,41300,1.08062172827117,1.08062172827117,1.0568718001773,1.08062172827117,869476.316660018,0.0,1.0
1994-11-11,22.25,22.75,22.25,22.38,7900,1.0568718001773,1.08062172827117,1.0568718001773,1.06304678148171,166316.293017291,0.0,1.0
1994-11-14,22.25,22.75,22.25,22.75,12200,1.0568718001773,1.08062172827117,1.0568718001773,1.08062172827117,256842.882887463,0.0,1.0
1994-11-15,22.5,22.75,22.25,22.75,126100,1.06874676422424,1.08062172827117,1.0568718001773,1.08062172827117,2654744.87968106,0.0,1.0
1994-11-16,22.5,22.75,22.25,22.25,53400,1.06874676422424,1.08062172827117,1.0568718001773,1.0568718001773,1124213.93001561,0.0,1.0
1994-11-17,22.0,22.75,22.0,22.25,12100,1.04499683613037,1.08062172827117,1.04499683613037,1.0568718001773,254737.613355597,0.0,1.0
1994-11-18,21.75,22.0,21.5,21.75,9000,1.03312187208343,1.04499683613037,1.02124690803649,1.03312187208343,189474.2578678,0.0,1.0
1994-11-21,21.5,22.0,21.0,21.75,20200,1.02124690803649,1.04499683613037,0.997496979942623,1.03312187208343,425264.445436619,0.0,1.0
1994-11-22,21.12,21.5,21.0,21.0,55000,1.00319696268515,1.02124690803649,0.997496979942623,0.997496979942623,1157898.24252545,0.0,1.0
1994-11-23,20.75,21.25,20.75,21.25,33200,0.985622015895687,1.00937194398956,0.985622015895687,1.00937194398956,698949.484578995,0.0,1.0
1994-11-25,21.25,21.25,20.75,20.88,6200,1.01174693679895,1.01174693679895,0.987941126521323,0.994130637193505,130220.310245605,0.05,1.0
1994-11-28,21.25,21.25,21.0,21.25,4700,1.01174693679895,1.01174693679895,0.999844031660135,1.01174693679895,98715.3964765072,0.0,1.0
1994-11-29,21.25,21.25,20.75,21.25,15300,1.01174693679895,1.01174693679895,0.987941126521323,1.01174693679895,321350.1204448,0.0,1.0
1994-11-30,21.75,22.0,20.75,21.25,27100,1.03555274707657,1.04745565221538,0.987941126521323,1.01174693679895,569188.775428373,0.0,1.0
1994-12-01,21.88,22.25,21.75,22.0,27700,1.04174225774875,1.05935855735419,1.03555274707657,1.04745565221538,581790.740936013,0.0,1.0
1994-12-02,21.75,22.25,21.75,22.25,22100,1.03555274707657,1.05935855735419,1.03555274707657,1.05935855735419,464172.396198045,0.0,1.0
1994-12-05,21.62,22.25,21.62,21.75,39600,1.02936323640439,1.05935855735419,1.02936323640439,1.03555274707657,831729.723504189,0.0,1.0
1994-12-06,21.62,21.75,21.5,21.5,32200,1.02936323640439,1.03555274707657,1.02364984193776,1.02364984193776,676305.482243305,0.0,1.0
1994-12-07,21.62,21.75,21.38,21.5,113900,1.02936323640439,1.03555274707657,1.01793644747113,1.02364984193776,2392273.11886685,0.0,1.0
1994-12-08,20.75,22.0,20.25,22.0,31600,0.987941126521323,1.04745565221538,0.964135316243701,1.04745565221538,663703.516735668,0.0,1.0
1994-12-09,19.25,20.5,17.88,20.25,233200,0.916523695688457,0.976038221382512,0.851295775527772,0.964135316243701,4897963.92730246,0.0,1.0
1994-12-12,19.75,19.75,19.25,19.25,5100,0.940329505966079,0.940329505966079,0.916523695688457,0.916523695688457,107116.706814934,0.0,1.0
1994-12-13,19.25,19.75,19.25,19.75,30200,0.916523695688457,0.940329505966079,0.916523695688457,0.940329505966079,634298.930551176,0.0,1.0
1994-12-14,20.0,20.0,19.25,19.25,78000,0.95223241110489,0.95223241110489,0.916523695688457,0.916523695688457,1638255.51599311,0.0,1.0
1994-12-15,20.0,20.0,19.25,20.0,16400,0.95223241110489,0.95223241110489,0.916523695688457,0.95223241110489,344453.723875473,0.0,1.0
1994-12-16,19.75,20.0,19.75,20.0,8500,0.940329505966079,0.95223241110489,0.940329505966079,0.95223241110489,178527.844691556,0.0,1.0
1994-12-19,19.5,20.0,19.5,20.0,17200,0.928426600827268,0.95223241110489,0.928426600827268,0.95223241110489,361256.344552326,0.0,1.0
1994-12-20,19.5,20.0,19.5,19.5,37800,0.928426600827268,0.95223241110489,0.928426600827268,0.928426600827268,793923.826981274,0.0,1.0
1994-12-21,20.0,20.0,19.62,19.62,6600,0.95223241110489,0.95223241110489,0.934139995293897,0.934139995293897,138621.620584032,0.0,1.0
1994-12-22,19.75,20.0,19.25,19.25,13700,0.940329505966079,0.95223241110489,0.916523695688457,0.916523695688457,287744.879091097,0.0,1.0
1994-12-23,19.62,20.0,19.25,19.25,141400,0.934139995293897,0.95223241110489,0.916523695688457,0.916523695688457,2969863.20463365,0.0,1.0
1994-12-27,20.0,20.0,20.0,20.0,2000,0.95223241110489,0.95223241110489,0.95223241110489,0.95223241110489,42006.5516921309,0.0,1.0
1994-12-28,21.0,21.0,19.25,19.25,17900,0.999844031660135,0.999844031660135,0.916523695688457,0.916523695688457,375958.637644571,0.0,1.0
1994-12-29,21.5,21.5,21.0,21.0,44000,1.02364984193776,1.02364984193776,0.999844031660135,0.999844031660135,924144.137226877,0.0,1.0
1994-12-30,21.75,21.75,21.0,21.5,72200,1.03555274707657,1.03555274707657,0.999844031660135,1.02364984193776,1516436.51608592,0.0,1.0
1995-01-03,21.0,21.75,20.75,21.75,38000,0.999844031660135,1.03555274707657,0.987941126521323,1.03555274707657,798124.482150487,0.0,1.0
1995-01-04,21.25,22.0,20.75,20.75,17300,1.01174693679895,1.04745565221538,0.987941126521323,0.987941126521323,363356.672136931,0.0,1.0
1995-01-05,22.5,23.0,21.25,22.0,33000,1.071261462493,1.09506727277062,1.01174693679895,1.04745565221538,693108.102920161,0.0,1.0
1995-01-06,22.88,23.25,22.25,22.75,64200,1.08935387830399,1.10697017790943,1.05935855735419,1.08316436763181,1348410.30931741,0.0,1.0
1995-01-09,22.75,23.25,22.5,23.0,49300,1.08316436763181,1.10697017790943,1.071261462493,1.09506727277062,1035461.49921103,0.0,1.0
1995-01-10,21.75,23.0,21.75,22.5,15000,1.03555274707657,1.09506727277062,1.03555274707657,1.071261462493,315049.137690981,0.0,1.0
1995-01-11,21.88,22.25,21.5,22.25,15200,1.04174225774875,1.05935855735419,1.02364984193776,1.05935855735419,319249.792860195,0.0,1.0
1995-01-12,21.88,22.25,21.5,22.25,5500,1.04174225774875,1.05935855735419,1.02364984193776,1.05935855735419,115518.01715336,0.0,1.0
1995-01-13,22.25,22.25,21.88,21.88,1800,1.05935855735419,1.05935855735419,1.04174225774875,1.04174225774875,37805.8965229178,0.0,1.0
1995-01-16,21.5,22.25,21.5,22.25,3700,1.02364984193776,1.05935855735419,1.02364984193776,1.05935855735419,77712.1206304419,0.0,1.0
1995-01-17,21.5,22.25,21.5,21.88,1900,1.02364984193776,1.05935855735419,1.02364984193776,1.04174225774875,39906.2241075242,0.0,1.0
1995-01-18,22.06,22.25,21.5,21.5,8300,1.05031234944869,1.05935855735419,1.02364984193776,1.02364984193776,174327.189522344,0.0,1.0
1995-01-19,21.75,22.25,21.75,21.88,69800,1.03555274707657,1.05935855735419,1.03555274707657,1.04174225774875,1466028.65405537,0.0,1.0
1995-01-20,22.0,22.25,21.75,21.75,9100,1.04745565221538,1.05935855735419,1.03555274707657,1.03555274707657,191129.810199195,0.0,1.0
1995-01-23,22.0,22.25,21.5,21.75,51600,1.04745565221538,1.05935855735419,1.02364984193776,1.03555274707657,1083769.03365698,0.0,1.0
1995-01-24,21.75,22.25,21.75,22.0,5500,1.03555274707657,1.05935855735419,1.03555274707657,1.04745565221538,115518.01715336,0.0,1.0
1995-01-25,22.0,22.0,21.75,21.75,15800,1.04745565221538,1.04745565221538,1.03555274707657,1.03555274707657,331851.758367834,0.0,1.0
1995-01-26,22.25,22.25,22.25,22.25,1500,1.05935855735419,1.05935855735419,1.05935855735419,1.05935855735419,31504.9137690982,0.0,1.0
1995-01-27,21.5,22.25,21.5,22.25,4300,1.02364984193776,1.05935855735419,1.02364984193776,1.05935855735419,90314.0861380811,0.0,1.0
1995-01-30,21.5,21.62,21.5,21.5,51800,1.02364984193776,1.02936323640439,1.02364984193776,1.02364984193776,1087969.68882619,0.0,1.0
1995-01-31,21.5,21.56,21.5,21.56,5800,1.02364984193776,1.02650653917107,1.02364984193776,1.02650653917107,121818.999907179,0.0,1.0
1995-02-01,20.5,22.25,20.5,21.5,16600,0.976038221382512,1.05935855735419,0.976038221382512,1.02364984193776,348654.379044687,0.0,1.0
1995-02-02,20.75,20.75,19.75,20.25,44800,0.987941126521323,0.987941126521323,0.940329505966079,0.964135316243701,940946.757903732,0.0,1.0
1995-02-03,20.75,21.0,20.25,20.75,36200,0.987941126521323,0.999844031660135,0.964135316243701,0.987941126521323,760318.585627569,0.0,1.0
1995-02-06,20.75,20.75,20.25,20.75,38300,0.987941126521323,0.987941126521323,0.964135316243701,0.987941126521323,804425.464904307,0.0,1.0
1995-02-07,20.5,21.25,20.5,21.25,4600,0.976038221382512,1.01174693679895,0.976038221382512,1.01174693679895,96615.0688919011,0.0,1.0
1995-02-08,20.5,21.25,20.5,20.62,16200,0.976038221382512,1.01174693679895,0.976038221382512,0.981751615849142,340253.06870626,0.0,1.0
1995-02-09,21.0,21.5,20.75,21.12,6300,0.999844031660135,1.02364984193776,0.987941126521323,1.00555742612676,132320.637830212,0.0,1.0
1995-02-10,20.88,21.12,20.75,21.12,34100,0.994130637193505,1.00555742612676,0.987941126521323,1.00555742612676,716211.706350832,0.0,1.0
1995-02-13,21.25,21.5,20.75,21.5,13800,1.01174693679895,1.02364984193776,0.987941126521323,1.02364984193776,289845.206675702,0.0,1.0
1995-02-14,22.5,22.5,21.0,21.0,43500,1.071261462493,1.071261462493,0.999844031660135,0.999844031660135,913642.499303848,0.0,1.0
1995-02-15,22.75,22.75,22.0,22.75,35700,1.08316436763181,1.08316436763181,1.04745565221538,1.08316436763181,749816.947704538,0.0,1.0
1995-02-16,22.0,22.75,22.0,22.0,33000,1.04745565221538,1.08316436763181,1.04745565221538,1.04745565221538,693108.102920159,0.0,1.0
1995-02-17,22.5,22.75,22.0,22.0,8600,1.071261462493,1.08316436763181,1.04745565221538,1.04745565221538,180628.172276163,0.0,1.0
1995-02-21,22.0,22.75,22.0,22.38,4800,1.04745565221538,1.08316436763181,1.04745565221538,1.06554806802637,100815.724061114,0.0,1.0
1995-02-22,21.75,22.25,21.5,22.0,13900,1.03555274707657,1.05935855735419,1.02364984193776,1.04745565221538,291945.534260309,0.0,1.0
1995-02-23,21.75,22.25,21.75,21.75,1000,1.03555274707657,1.05935855735419,1.03555274707657,1.03555274707657,21003.2758460654,0.0,1.0
1995-02-24,21.75,21.75,21.5,21.5,3800,1.03555274707657,1.03555274707657,1.02364984193776,1.02364984193776,79812.4482150485,0.0,1.0
1995-02-27,21.62,22.25,21.5,22.25,12200,1.02936323640439,1.05935855735419,1.02364984193776,1.05935855735419,256239.965321997,0.0,1.0
1995-02-28,22.0,22.0,21.25,21.25,7000,1.04745565221538,1.04745565221538,1.01174693679895,1.01174693679895,147022.930922458,0.0,1.0
1995-03-01,21.62,22.0,21.38,22.0,14300,1.02936323640439,1.04745565221538,1.01793644747113,1.04745565221538,300346.844598735,0.0,1.0
1995-03-02,22.25,22.5,21.75,22.0,27500,1.05935855735419,1.071261462493,1.03555274707657,1.04745565221538,577590.0857668,0.0,1.0
1995-03-03,22.0,22.12,22.0,22.0,7600,1.04745565221538,1.05316904668201,1.04745565221538,1.04745565221538,159624.896430097,0.0,1.0
1995-03-06,21.75,22.0,21.75,22.0,104600,1.03555274707657,1.04745565221538,1.03555274707657,1.04745565221538,2196942.65349844,0.0,1.0
1995-03-07,21.12,21.75,20.75,21.75,35200,1.00555742612676,1.03555274707657,0.987941126521323,1.03555274707657,739315.309781507,0.0,1.0
1995-03-08,20.75,21.5,20.75,20.75,4200,0.987941126521323,1.02364984193776,0.987941126521323,0.987941126521323,88213.7585534749,0.0,1.0
1995-03-09,21.5,21.75,21.25,21.5,22100,1.02364984193776,1.03555274707657,1.01174693679895,1.02364984193776,464172.396198045,0.0,1.0
1995-03-10,21.5,21.75,21.5,21.75,1700,1.02364984193776,1.03555274707657,1.02364984193776,1.03555274707657,35705.5689383111,0.0,1.0
1995-03-13,21.0,21.75,21.0,21.0,10100,0.999844031660135,1.03555274707657,0.999844031660135,0.999844031660135,212133.086045261,0.0,1.0
1995-03-14,21.25,21.5,21.0,21.0,18500,1.01174693679895,1.02364984193776,0.999844031660135,0.999844031660135,388560.603152209,0.0,1.0
1995-03-15,21.25,21.25,20.75,21.0,30500,1.01174693679895,1.01174693679895,0.987941126521323,0.999844031660135,640599.913304993,0.0,1.0
1995-03-16,21.0,21.25,20.75,21.25,12600,0.999844031660135,1.01174693679895,0.987941126521323,1.01174693679895,264641.275660425,0.0,1.0
1995-03-17,20.75,21.25,20.75,20.75,1600,0.987941126521323,1.01174693679895,0.987941126521323,0.987941126521323,33605.2413537047,0.0,1.0
1995-03-20,21.12,21.25,20.75,21.0,75200,1.00555742612676,1.01174693679895,0.987941126521323,0.999844031660135,1579446.34362413,0.0,1.0
1995-03-21,21.25,21.5,21.0,21.0,32500,1.01174693679895,1.02364984193776,0.999844031660135,0.999844031660135,682606.464997124,0.0,1.0
1995-03-22,21.5,21.5,21.0,21.25,12600,1.02364984193776,1.02364984193776,0.999844031660135,1.01174693679895,264641.275660424,0.0,1.0
1995-03-23,21.0,21.5,21.0,21.5,2900,0.999844031660135,1.02364984193776,0.999844031660135,1.02364984193776,60909.4999535898,0.0,1.0
1995-03-24,21.25,21.75,21.25,21.25,176900,1.01174693679895,1.03555274707657,1.01174693679895,1.01174693679895,3715479.49716896,0.0,1.0
1995-03-27,21.5,21.5,21.0,21.0,9800,1.02364984193776,1.02364984193776,0.999844031660135,0.999844031660135,205832.103291441,0.0,1.0
1995-03-28,21.25,21.75,21.0,21.25,54300,1.01174693679895,1.03555274707657,0.999844031660135,1.01174693679895,1140477.87844135,0.0,1.0
1995-03-29,21.5,21.5,21.5,21.5,400,1.02364984193776,1.02364984193776,1.02364984193776,1.02364984193776,8401.31033842615,0.0,1.0
1995-03-30,21.25,21.5,21.0,21.5,3100,1.01174693679895,1.02364984193776,0.999844031660135,1.02364984193776,65110.1551228026,0.0,1.0
1995-03-31,21.0,21.38,21.0,21.0,3800,0.999844031660135,1.01793644747113,0.999844031660135,0.999844031660135,79812.4482150487,0.0,1.0
1995-04-03,21.75,21.75,21.38,21.38,1000,1.03555274707657,1.03555274707657,1.01793644747113,1.01793644747113,21003.2758460654,0.0,1.0
1995-04-04,21.25,21.75,21.0,21.38,37100,1.01174693679895,1.03555274707657,0.999844031660135,1.01793644747113,779221.533889025,0.0,1.0
1995-04-05,21.0,21.75,21.0,21.0,2900,0.999844031660135,1.03555274707657,0.999844031660135,0.999844031660135,60909.4999535898,0.0,1.0
1995-04-06,21.0,21.12,21.0,21.12,27000,0.999844031660135,1.00555742612676,0.999844031660135,1.00555742612676,567088.447843767,0.0,1.0
1995-04-07,21.25,21.5,21.25,21.5,41000,1.01174693679895,1.02364984193776,1.01174693679895,1.02364984193776,861134.30968868,0.0,1.0
1995-04-10,22.0,22.0,21.25,21.25,46700,1.04745565221538,1.04745565221538,1.01174693679895,1.01174693679895,980852.982011255,0.0,1.0
1995-04-11,22.0,22.0,21.5,21.5,5900,1.04745565221538,1.04745565221538,1.02364984193776,1.02364984193776,123919.327491786,0.0,1.0
1995-04-12,22.25,22.5,21.5,22.25,37600,1.05935855735419,1.071261462493,1.02364984193776,1.05935855735419,789723.171812061,0.0,1.0
1995-04-13,23.25,23.5,22.0,22.0,62700,1.10697017790943,1.11887308304825,1.04745565221538,1.04745565221538,1316905.39554831,0.0,1.0
1995-04-17,23.38,23.5,23.0,23.5,116100,1.11315968858162,1.11887308304825,1.09506727277062,1.11887308304825,2438480.32572819,0.0,1.0
1995-04-18,23.62,23.75,23.12,23.25,59200,1.12458647751488,1.13077598818706,1.10078066723725,1.10697017790943,1243393.93008707,0.0,1.0
1995-04-19,23.0,23.25,23.0,23.25,22000,1.09506727277062,1.10697017790943,1.09506727277062,1.10697017790943,462072.068613441,0.0,1.0
1995-04-20,22.75,23.25,22.5,22.5,129000,1.08316436763181,1.10697017790943,1.071261462493,1.071261462493,2709422.58414245,0.0,1.0
1995-04-21,22.5,23.0,22.5,22.75,28500,1.071261462493,1.09506727277062,1.071261462493,1.08316436763181,598593.361612866,0.0,1.0
1995-04-24,22.5,22.75,22.5,22.5,48000,1.071261462493,1.08316436763181,1.071261462493,1.071261462493,1008157.24061114,0.0,1.0
1995-04-25,22.5,22.88,22.5,22.5,235000,1.071261462493,1.08935387830399,1.071261462493,1.071261462493,4935769.82382539,0.0,1.0
1995-04-26,22.5,23.0,22.5,22.62,102500,1.071261462493,1.09506727277062,1.071261462493,1.07697485695963,2152835.77422171,0.0,1.0
1995-04-27,22.5,23.0,22.5,22.75,2800,1.071261462493,1.09506727277062,1.071261462493,1.08316436763181,58809.1723689833,0.0,1.0
1995-04-28,23.0,23.0,22.5,23.0,1300,1.09506727277062,1.09506727277062,1.071261462493,1.09506727277062,27304.2585998852,0.0,1.0
1995-05-01,23.5,23.5,23.0,23.0,28700,1.11887308304825,1.11887308304825,1.09506727277062,1.09506727277062,602794.016782076,0.0,1.0
1995-05-02,24.25,24.5,23.5,24.0,114000,1.15458179846468,1.16648470360349,1.11887308304825,1.14267889332587,2394373.44645146,0.0,1.0
1995-05-03,25.0,25.0,24.0,24.0,66200,1.19029051388111,1.19029051388111,1.14267889332587,1.14267889332587,1390416.86100954,0.0,1.0
1995-05-04,24.62,25.0,24.5,25.0,48900,1.17219809807012,1.19029051388111,1.16648470360349,1.19029051388111,1027060.1888726,0.0,1.0
1995-05-05,23.5,24.88,23.5,24.75,112200,1.11887308304825,1.18457711941448,1.11887308304825,1.1783876087423,2356567.54992853,0.0,1.0
1995-05-08,23.06,23.5,22.75,23.25,39500,1.09792397000394,1.11887308304825,1.08316436763181,1.10697017790943,829629.395919584,0.0,1.0
1995-05-09,23.0,23.5,23.0,23.0,1300,1.09506727277062,1.11887308304825,1.09506727277062,1.09506727277062,27304.2585998852,0.0,1.0
1995-05-10,23.25,23.75,23.0,23.5,68500,1.10697017790943,1.13077598818706,1.09506727277062,1.11887308304825,1438724.39545549,0.0,1.0
1995-05-11,23.0,23.5,23.0,23.5,2700,1.09506727277062,1.11887308304825,1.09506727277062,1.11887308304825,56708.8447843769,0.0,1.0
1995-05-12,23.0,23.25,23.0,23.0,21200,1.09506727277062,1.10697017790943,1.09506727277062,1.09506727277062,445269.447936589,0.0,1.0
1995-05-15,22.75,23.25,22.75,23.0,2300,1.08316436763181,1.10697017790943,1.08316436763181,1.09506727277062,48307.5344459506,0.0,1.0
1995-05-16,22.75,23.0,22.38,22.75,9600,1.08316436763181,1.09506727277062,1.06554806802637,1.08316436763181,201631.448122229,0.0,1.0
1995-05-17,22.5,22.88,22.25,22.75,27900,1.071261462493,1.08935387830399,1.05935855735419,1.08316436763181,585991.396105227,0.0,1.0
1995-05-18,22.75,23.25,22.25,22.75,50200,1.08316436763181,1.10697017790943,1.05935855735419,1.08316436763181,1054364.44747249,0.0,1.0
1995-05-19,23.0,23.0,22.5,22.5,2800,1.09506727277062,1.09506727277062,1.071261462493,1.071261462493,58809.1723689834,0.0,1.0
1995-05-22,22.62,23.0,22.5,22.5,57400,1.07697485695963,1.09506727277062,1.071261462493,1.071261462493,1205588.03356416,0.0,1.0
1995-05-23,22.5,23.0,22.5,22.5,27900,1.071261462493,1.09506727277062,1.071261462493,1.071261462493,585991.396105227,0.0,1.0
1995-05-24,23.0,23.25,22.75,23.0,91800,1.09506727277062,1.10697017790943,1.08316436763181,1.09506727277062,1928100.72266881,0.0,1.0
1995-05-25,23.5,23.75,23.0,23.25,17700,1.12172978028156,1.13366307581647,1.09786318921174,1.10979648474665,370811.230397747,0.06,1.0
1995-05-26,23.5,23.88,23.0,23.0,46900,1.12172978028156,1.13986838949462,1.09786318921174,1.09786318921174,982545.01161889,0.0,1.0
1995-05-30,21.88,23.75,21.25,23.5,242000,1.04440202521534,1.13366307581647,1.01433012046737,1.12172978028156,5069848.46080537,0.0,1.0
1995-05-31,22.25,22.5,21.5,22.0,39900,1.06206330260701,1.07399659814192,1.02626341600228,1.0501300070721,835896.50242204,0.0,1.0
1995-06-01,22.75,22.75,22.0,22.0,12100,1.08592989367683,1.08592989367683,1.0501300070721,1.0501300070721,253492.423040268,0.0,1.0
1995-06-02,22.25,22.75,22.25,22.75,28200,1.06206330260701,1.08592989367683,1.06206330260701,1.08592989367683,590783.99419302,0.0,1.0
1995-06-05,22.25,22.25,21.75,22.0,6000,1.06206330260701,1.06206330260701,1.03819671153719,1.0501300070721,125698.722168728,0.0,1.0
1995-06-06,22.25,22.75,21.75,21.75,24500,1.06206330260701,1.08592989367683,1.03819671153719,1.03819671153719,513269.782188972,0.0,1.0
1995-06-07,22.5,22.75,22.25,22.25,29100,1.07399659814192,1.08592989367683,1.06206330260701,1.06206330260701,609638.80251833,0.0,1.0
1995-06-08,22.75,23.0,22.25,23.0,18500,1.08592989367683,1.09786318921174,1.06206330260701,1.09786318921174,387571.060020244,0.0,1.0
1995-06-09,23.0,23.0,22.25,22.75,62500,1.09786318921174,1.09786318921174,1.06206330260701,1.08592989367683,1309361.68925758,0.0,1.0
1995-06-12,22.25,23.0,22.25,22.25,101300,1.06206330260701,1.09786318921174,1.06206330260701,1.06206330260701,2122213.42594869,0.0,1.0
1995-06-13,22.31,23.0,22.25,22.5,26200,1.06492729353539,1.09786318921174,1.06206330260701,1.07399659814192,548884.420136777,0.0,1.0
1995-06-14,22.25,22.38,22.25,22.25,8300,1.06206330260701,1.06826861628516,1.06206330260701,1.06206330260701,173883.232333407,0.0,1.0
1995-06-15,22.25,22.5,21.75,22.5,79600,1.06206330260701,1.07399659814192,1.03819671153719,1.07399659814192,1667603.04743845,0.0,1.0
1995-06-16,22.25,22.25,21.75,22.25,8300,1.06206330260701,1.06206330260701,1.03819671153719,1.06206330260701,173883.232333407,0.0,1.0
1995-06-19,22.5,22.5,22.0,22.25,47100,1.07399659814192,1.07399659814192,1.0501300070721,1.06206330260701,986734.969024513,0.0,1.0
1995-06-20,22.25,22.5,22.0,22.12,16800,1.06206330260701,1.07399659814192,1.0501300070721,1.05585798892886,351956.422072438,0.0,1.0
1995-06-21,22.12,22.5,22.12,22.5,4500,1.05585798892886,1.07399659814192,1.05585798892886,1.07399659814192,94274.0416265455,0.0,1.0
1995-06-22,22.25,22.5,22.0,22.0,14200,1.06206330260701,1.07399659814192,1.0501300070721,1.0501300070721,297486.975799322,0.0,1.0
1995-06-23,22.5,22.5,22.0,22.06,5300,1.07399659814192,1.07399659814192,1.0501300070721,1.05299399800048,111033.871249043,0.0,1.0
1995-06-26,22.06,22.5,22.0,22.0,49300,1.05299399800048,1.07399659814192,1.0501300070721,1.0501300070721,1032824.50048638,0.0,1.0
1995-06-27,21.75,22.0,21.5,21.75,18400,1.03819671153719,1.0501300070721,1.02626341600228,1.03819671153719,385476.081317432,0.0,1.0
1995-06-28,21.5,22.25,21.5,21.5,72300,1.02626341600228,1.06206330260701,1.02626341600228,1.02626341600228,1514669.60213317,0.0,1.0
1995-06-29,22.0,22.25,21.5,21.5,26200,1.0501300070721,1.06206330260701,1.02626341600228,1.02626341600228,548884.420136778,0.0,1.0
1995-06-30,22.5,22.75,22.25,22.25,30800,1.07399659814192,1.08592989367683,1.06206330260701,1.06206330260701,645253.440466136,0.0,1.0
1995-07-03,22.25,22.75,22.25,22.75,10200,1.06206330260701,1.08592989367683,1.06206330260701,1.08592989367683,213687.827686837,0.0,1.0
1995-07-05,22.12,22.5,22.0,22.0,33200,1.05585798892886,1.07399659814192,1.0501300070721,1.0501300070721,695532.929333625,0.0,1.0
1995-07-06,22.25,22.5,22.0,22.25,115400,1.06206330260701,1.07399659814192,1.0501300070721,1.06206330260701,2417605.4230452,0.0,1.0
1995-07-07,22.25,22.5,22.0,22.5,35800,1.06206330260701,1.07399659814192,1.0501300070721,1.07399659814192,750002.375606742,0.0,1.0
1995-07-10,22.0,22.38,22.0,22.0,29900,1.0501300070721,1.06826861628516,1.0501300070721,1.0501300070721,626398.632140827,0.0,1.0
1995-07-11,21.25,22.5,21.25,22.25,48800,1.01433012046737,1.07399659814192,1.01433012046737,1.06206330260701,1022349.60697232,0.0,1.0
1995-07-12,21.25,21.75,21.25,21.75,22800,1.01433012046737,1.03819671153719,1.01433012046737,1.03819671153719,477655.144241165,0.0,1.0
1995-07-13,21.25,21.5,21.0,21.25,64200,1.01433012046737,1.02626341600228,1.00239682493246,1.01433012046737,1344976.32720539,0.0,1.0
1995-07-14,22.0,22.25,21.0,21.0,90300,1.0501300070721,1.06206330260701,1.00239682493246,1.00239682493246,1891765.76863935,0.0,1.0
1995-07-17,21.88,22.25,21.75,21.88,18100,1.04440202521534,1.06206330260701,1.03819671153719,1.04440202521534,379191.145208996,0.0,1.0
1995-07-18,22.25,22.25,21.75,22.12,249700,1.06206330260701,1.06206330260701,1.03819671153719,1.05585798892886,5231161.82092189,0.0,1.0
1995-07-19,22.12,22.25,21.5,21.75,82200,1.05585798892886,1.06206330260701,1.02626341600228,1.03819671153719,1722072.49371157,0.0,1.0
1995-07-20,22.25,22.25,21.88,21.88,46500,1.06206330260701,1.06206330260701,1.04440202521534,1.04440202521534,974165.09680764,0.0,1.0
1995-07-21,23.5,23.88,21.75,22.25,86900,1.12172978028156,1.13986838949462,1.03819671153719,1.06206330260701,1820536.49274374,0.0,1.0
1995-07-24,23.5,23.75,23.25,23.75,11500,1.12172978028156,1.13366307581647,1.10979648474665,1.13366307581647,240922.550823395,0.0,1.0
1995-07-25,23.75,24.25,23.5,23.5,147300,1.13366307581647,1.15752966688629,1.12172978028156,1.12172978028156,3085903.62924227,0.0,1.0
1995-07-26,25.0,25.5,23.75,23.75,73400,1.19332955349102,1.21719614456084,1.13366307581647,1.13366307581647,1537714.36786411,0.0,1.0
1995-07-27,24.56,25.25,24.5,25.25,7100,1.17232695334958,1.20526284902593,1.1694629624212,1.20526284902593,148743.487899661,0.0,1.0
1995-07-28,24.62,25.25,24.0,25.25,154700,1.17519094427796,1.20526284902593,1.14559637135138,1.20526284902593,3240932.05325036,0.0,1.0
1995-07-31,24.5,25.25,24.25,24.88,11700,1.1694629624212,1.20526284902593,1.15752966688629,1.18760157163426,245112.50822902,0.0,1.0
1995-08-01,24.25,24.5,24.0,24.25,30200,1.15752966688629,1.1694629624212,1.14559637135138,1.15752966688629,632683.568249264,0.0,1.0
1995-08-02,24.38,24.5,24.0,24.5,32500,1.16373498056444,1.1694629624212,1.14559637135138,1.1694629624212,680868.078413945,0.0,1.0
1995-08-03,24.25,24.75,24.25,24.5,11400,1.15752966688629,1.18139625795611,1.15752966688629,1.1694629624212,238827.572120583,0.0,1.0
1995-08-04,24.62,24.75,24.25,24.75,6200,1.17519094427796,1.18139625795611,1.15752966688629,1.18139625795611,129888.679574352,0.0,1.0
1995-08-07,25.25,25.25,24.25,24.62,88300,1.20526284902593,1.20526284902593,1.15752966688629,1.17519094427796,1849866.19458311,0.0,1.0
1995-08-08,25.25,25.25,24.75,25.25,28200,1.20526284902593,1.20526284902593,1.18139625795611,1.20526284902593,590783.994193022,0.0,1.0
1995-08-09,24.75,25.25,24.75,24.75,85300,1.18139625795611,1.20526284902593,1.18139625795611,1.18139625795611,1787016.83349875,0.0,1.0
1995-08-10,25.0,25.25,24.75,25.25,3100,1.19332955349102,1.20526284902593,1.18139625795611,1.20526284902593,64944.3397871761,0.0,1.0
1995-08-11,24.88,25.5,24.75,25.5,25100,1.18760157163426,1.21719614456084,1.18139625795611,1.21719614456084,525839.654405847,0.0,1.0
1995-08-14,24.38,25.25,24.25,25.25,74100,1.16373498056444,1.20526284902593,1.15752966688629,1.20526284902593,1552379.21878379,0.0,1.0
1995-08-15,24.5,24.75,24.25,24.25,33100,1.1694629624212,1.18139625795611,1.15752966688629,1.15752966688629,693437.950630816,0.0,1.0
1995-08-16,24.75,24.75,24.25,24.75,43300,1.18139625795611,1.18139625795611,1.15752966688629,1.18139625795611,907125.778317654,0.0,1.0
1995-08-17,24.75,24.75,24.25,24.75,2200,1.18139625795611,1.18139625795611,1.15752966688629,1.18139625795611,46089.5314618669,0.0,1.0
1995-08-18,24.25,24.75,24.25,24.25,162800,1.15752966688629,1.18139625795611,1.15752966688629,1.15752966688629,3410625.32817815,0.0,1.0
1995-08-21,24.75,24.75,24.25,24.75,52600,1.18139625795611,1.18139625795611,1.15752966688629,1.18139625795611,1101958.79767918,0.0,1.0
1995-08-22,24.0,24.25,23.75,24.0,19000,1.14559637135138,1.15752966688629,1.13366307581647,1.14559637135138,398045.953534305,0.0,1.0
1995-08-23,24.0,24.0,23.5,24.0,9200,1.14559637135138,1.14559637135138,1.12172978028156,1.14559637135138,192738.040658716,0.0,1.0
1995-08-24,23.5,24.0,23.5,24.0,2200,1.12172978028156,1.14559637135138,1.12172978028156,1.14559637135138,46089.5314618669,0.0,1.0
1995-08-25,23.75,24.5,23.5,23.5,18900,1.13366307581647,1.1694629624212,1.12172978028156,1.12172978028156,395950.974831493,0.0,1.0
1995-08-28,24.25,24.5,23.75,24.5,6400,1.15752966688629,1.1694629624212,1.13366307581647,1.1694629624212,134078.636979976,0.0,1.0
1995-08-29,23.75,24.5,23.25,24.5,20700,1.13366307581647,1.1694629624212,1.10979648474665,1.1694629624212,433660.591482111,0.0,1.0
1995-08-30,23.75,23.75,23.25,23.25,11700,1.13366307581647,1.13366307581647,1.10979648474665,1.10979648474665,245112.508229019,0.0,1.0
1995-08-31,23.25,23.75,23.25,23.25,9800,1.10979648474665,1.13366307581647,1.10979648474665,1.10979648474665,205307.912875589,0.0,1.0
1995-09-01,23.5,24.0,23.25,23.25,11300,1.12172978028156,1.14559637135138,1.10979648474665,1.10979648474665,236732.593417771,0.0,1.0
1995-09-05,23.25,24.0,23.25,24.0,7900,1.10979648474665,1.14559637135138,1.10979648474665,1.14559637135138,165503.317522158,0.0,1.0
1995-09-06,24.75,24.75,23.25,24.0,63400,1.18139625795611,1.18139625795611,1.10979648474665,1.14559637135138,1328216.49758289,0.0,1.0
1995-09-07,25.5,25.5,24.25,25.0,40700,1.21719614456084,1.21719614456084,1.15752966688629,1.19332955349102,852656.332044539,0.0,1.0
1995-09-08,25.5,25.5,24.75,25.5,10200,1.21719614456084,1.21719614456084,1.18139625795611,1.21719614456084,213687.827686838,0.0,1.0
1995-09-11,26.0,26.25,25.0,25.5,98100,1.24106273563066,1.25299603116557,1.19332955349102,1.21719614456084,2055174.1074587,0.0,1.0
1995-09-12,26.88,27.0,25.75,26.25,175700,1.28306793591355,1.2887959177703,1.22912944009575,1.25299603116557,3680877.5808409,0.0,1.0
1995-09-13,27.0,27.0,26.5,26.5,20500,1.2887959177703,1.2887959177703,1.26492932670048,1.26492932670048,429470.634076488,0.0,1.0
1995-09-14,27.0,27.25,26.5,26.5,30800,1.2887959177703,1.30072921330521,1.26492932670048,1.26492932670048,645253.440466138,0.0,1.0
1995-09-15,26.5,27.25,26.5,27.0,19300,1.26492932670048,1.30072921330521,1.26492932670048,1.2887959177703,404330.889642742,0.0,1.0
1995-09-18,26.75,26.75,26.38,26.5,50000,1.27686262223539,1.27686262223539,1.25920134484373,1.26492932670048,1047489.35140607,0.0,1.0
1995-09-19,26.5,26.62,26.25,26.25,67000,1.26492932670048,1.27065730855724,1.25299603116557,1.25299603116557,1403635.73088413,0.0,1.0
1995-09-20,26.5,26.75,26.25,26.5,133900,1.26492932670048,1.27686262223539,1.25299603116557,1.26492932670048,2805176.48306545,0.0,1.0
1995-09-21,27.25,27.25,26.25,26.25,187800,1.30072921330521,1.30072921330521,1.25299603116557,1.25299603116557,3934370.00388119,0.0,1.0
1995-09-22,28.0,28.25,26.75,27.0,193100,1.33652909990994,1.34846239544485,1.27686262223539,1.2887959177703,4045403.87513024,0.0,1.0
1995-09-25,28.0,28.12,27.5,27.75,28700,1.33652909990994,1.3422570817667,1.31266250884012,1.32459580437503,601258.887707083,0.0,1.0
1995-09-26,27.5,28.25,27.5,27.5,21700,1.31266250884012,1.34846239544485,1.31266250884012,1.31266250884012,454610.378510234,0.0,1.0
1995-09-27,26.5,28.0,26.5,27.5,84300,1.26492932670048,1.33652909990994,1.26492932670048,1.31266250884012,1766067.04647063,0.0,1.0
1995-09-28,27.25,27.25,27.0,27.25,1400,1.30072921330521,1.30072921330521,1.2887959177703,1.30072921330521,29329.7018393699,0.0,1.0
1995-09-29,27.0,27.25,26.5,26.5,6000,1.2887959177703,1.30072921330521,1.26492932670048,1.26492932670048,125698.722168728,0.0,1.0
1995-10-02,27.0,27.25,26.5,26.88,22800,1.2887959177703,1.30072921330521,1.26492932670048,1.28306793591355,477655.144241167,0.0,1.0
1995-10-03,27.25,27.75,26.5,26.5,60300,1.30072921330521,1.32459580437503,1.26492932670048,1.26492932670048,1263272.15779572,0.0,1.0
1995-10-04,27.75,27.75,27.25,27.5,59600,1.32459580437503,1.32459580437503,1.30072921330521,1.31266250884012,1248607.30687603,0.0,1.0
1995-10-05,27.5,27.75,27.25,27.25,25700,1.31266250884012,1.32459580437503,1.30072921330521,1.30072921330521,538409.526622719,0.0,1.0
1995-10-06,27.5,27.5,27.25,27.25,9600,1.31266250884012,1.31266250884012,1.30072921330521,1.30072921330521,201117.955469965,0.0,1.0
1995-10-09,27.0,27.38,27.0,27.25,36300,1.2887959177703,1.30693452698337,1.2887959177703,1.30072921330521,760477.269120806,0.0,1.0
1995-10-10,26.75,27.5,26.75,27.0,8900,1.27686262223539,1.31266250884012,1.27686262223539,1.2887959177703,186453.10455028,0.0,1.0
1995-10-11,27.0,27.0,26.75,26.75,1700,1.2887959177703,1.2887959177703,1.27686262223539,1.27686262223539,35614.6379478063,0.0,1.0
1995-10-12,26.75,27.25,26.75,27.25,900,1.27686262223539,1.30072921330521,1.27686262223539,1.30072921330521,18854.8083253092,0.0,1.0
1995-10-13,27.0,27.5,27.0,27.0,7600,1.2887959177703,1.31266250884012,1.2887959177703,1.2887959177703,159218.381413722,0.0,1.0
1995-10-16,27.0,27.5,27.0,27.0,22800,1.2887959177703,1.31266250884012,1.2887959177703,1.2887959177703,477655.144241167,0.0,1.0
1995-10-17,27.38,27.5,26.75,27.12,1900,1.30693452698337,1.31266250884012,1.27686262223539,1.29452389962706,39804.5953534304,0.0,1.0
1995-10-18,27.38,27.38,27.38,27.38,0,1.30693452698337,1.30693452698337,1.30693452698337,1.30693452698337,0,0.0,1.0
1995-10-19,26.75,27.25,26.75,27.25,3500,1.27686262223539,1.30072921330521,1.27686262223539,1.30072921330521,73324.2545984248,0.0,1.0
1995-10-20,26.94,26.94,26.75,26.75,400,1.28593192684193,1.28593192684193,1.27686262223539,1.27686262223539,8379.91481124849,0.0,1.0
1995-10-23,26.5,26.5,26.5,26.5,100,1.26492932670048,1.26492932670048,1.26492932670048,1.26492932670048,2094.97870281214,0.0,1.0
1995-10-24,26.5,27.25,26.5,26.5,800,1.26492932670048,1.30072921330521,1.26492932670048,1.26492932670048,16759.8296224971,0.0,1.0
1995-10-25,26.75,27.5,26.5,26.5,68900,1.27686262223539,1.31266250884012,1.26492932670048,1.26492932670048,1443440.32623756,0.0,1.0
1995-10-26,26.5,26.77,26.5,26.75,9700,1.26492932670048,1.27781728587819,1.26492932670048,1.27686262223539,203212.934172777,0.0,1.0
1995-10-27,26.5,26.5,26.5,26.5,12400,1.26492932670048,1.26492932670048,1.26492932670048,1.26492932670048,259777.359148705,0.0,1.0
1995-10-30,26.62,27.0,26.5,27.0,25800,1.27065730855724,1.2887959177703,1.26492932670048,1.2887959177703,540504.50532553,0.0,1.0
1995-10-31,26.25,26.88,26.25,26.5,7100,1.25299603116557,1.28306793591355,1.25299603116557,1.26492932670048,148743.487899662,0.0,1.0
1995-11-01,28.12,28.25,26.75,27.25,45700,1.3422570817667,1.34846239544485,1.27686262223539,1.30072921330521,957405.267185145,0.0,1.0
1995-11-02,28.0,28.25,27.5,28.25,14100,1.33652909990994,1.34846239544485,1.31266250884012,1.34846239544485,295391.997096511,0.0,1.0
1995-11-03,27.5,28.0,27.5,28.0,16800,1.31266250884012,1.33652909990994,1.31266250884012,1.33652909990994,351956.422072439,0.0,1.0
1995-11-06,27.5,27.77,27.25,27.5,17500,1.31266250884012,1.32555046801783,1.30072921330521,1.31266250884012,366621.272992124,0.0,1.0
1995-11-07,27.38,27.75,27.38,27.38,2000,1.30693452698337,1.32459580437503,1.30693452698337,1.30693452698337,41899.5740562425,0.0,1.0
1995-11-08,27.5,27.5,27.25,27.25,2100,1.31266250884012,1.31266250884012,1.30072921330521,1.30072921330521,43994.5527590549,0.0,1.0
1995-11-09,27.12,27.38,26.75,27.12,21300,1.29452389962706,1.30693452698337,1.27686262223539,1.29452389962706,446230.463698984,0.0,1.0
1995-11-10,26.75,26.75,26.75,26.75,200,1.27686262223539,1.27686262223539,1.27686262223539,1.27686262223539,4189.95740562427,0.0,1.0
1995-11-13,27.0,27.5,26.75,27.5,5600,1.2887959177703,1.31266250884012,1.27686262223539,1.31266250884012,117318.80735748,0.0,1.0
1995-11-14,26.75,27.5,26.75,26.75,900,1.27686262223539,1.31266250884012,1.27686262223539,1.27686262223539,18854.8083253092,0.0,1.0
1995-11-15,26.75,27.0,26.75,27.0,20200,1.27686262223539,1.2887959177703,1.27686262223539,1.2887959177703,423185.697968051,0.0,1.0
1995-11-16,26.0,26.75,26.0,26.75,8600,1.24106273563066,1.27686262223539,1.24106273563066,1.27686262223539,180168.168441844,0.0,1.0
1995-11-17,25.75,26.5,25.25,26.5,47700,1.22912944009575,1.26492932670048,1.20526284902593,1.26492932670048,999304.841241388,0.0,1.0
1995-11-20,25.5,25.75,25.25,25.75,8200,1.21719614456084,1.22912944009575,1.20526284902593,1.22912944009575,171788.253630595,0.0,1.0
1995-11-21,24.5,25.75,24.5,25.75,35000,1.1694629624212,1.22912944009575,1.1694629624212,1.22912944009575,733242.545984247,0.0,1.0
1995-11-22,24.25,25.0,24.25,24.25,66800,1.15752966688629,1.19332955349102,1.15752966688629,1.15752966688629,1399445.7734785,0.0,1.0
1995-11-24,24.38,25.0,24.38,25.0,3600,1.16373498056444,1.19332955349102,1.16373498056444,1.19332955349102,75419.233301237,0.0,1.0
1995-11-27,25.25,25.25,24.38,24.75,308300,1.20526284902593,1.20526284902593,1.16373498056444,1.18139625795611,6458819.34076981,0.0,1.0
1995-11-28,25.0,26.0,25.0,25.75,68900,1.19332955349102,1.24106273563066,1.19332955349102,1.22912944009575,1443440.32623756,0.0,1.0
1995-11-29,25.5,25.75,25.0,25.75,37700,1.22006013548922,1.23202150936657,1.19613738773453,1.23202150936657,787952.963986089,0.06,1.0
1995-11-30,25.5,25.5,25.25,25.5,14300,1.22006013548922,1.22006013548922,1.20809876161188,1.22006013548922,298878.710477482,0.0,1.0
1995-12-01,25.0,25.25,24.75,25.12,38300,1.19613738773453,1.20809876161188,1.18417601385718,1.20187884719566,800493.329460668,0.0,1.0
1995-12-04,25.0,25.25,24.75,25.25,18500,1.19613738773453,1.20809876161188,1.18417601385718,1.20809876161188,386661.268799539,0.0,1.0
1995-12-05,24.88,25.25,24.75,25.25,6100,1.1903959282734,1.20809876161188,1.18417601385718,1.20809876161188,127493.715658227,0.0,1.0
1995-12-06,24.88,25.25,24.75,24.75,36300,1.1903959282734,1.20809876161188,1.18417601385718,1.18417601385718,758692.111212072,0.0,1.0
1995-12-07,24.75,25.25,24.75,25.25,14200,1.18417601385718,1.20809876161188,1.18417601385718,1.20809876161188,296788.649565053,0.0,1.0
1995-12-08,24.38,25.25,24.38,24.75,41600,1.16647318051871,1.20809876161188,1.16647318051871,1.18417601385718,869465.339570859,0.0,1.0
1995-12-11,24.0,24.75,23.75,24.38,94800,1.14829189222515,1.18417601385718,1.1363305183478,1.16647318051871,1981377.74498358,0.0,1.0
1995-12-12,23.75,24.0,23.25,24.0,24800,1.1363305183478,1.14829189222515,1.11240777059311,1.14829189222515,518335.106282627,0.0,1.0
1995-12-13,24.5,25.25,22.75,23.75,276900,1.17221463997984,1.20809876161188,1.08848502283842,1.1363305183478,5787378.66651851,0.0,1.0
1995-12-14,24.88,25.0,24.25,24.88,93100,1.1903959282734,1.19613738773453,1.16025326610249,1.1903959282734,1945846.70947228,0.0,1.0
1995-12-15,25.25,25.75,25.0,25.0,76100,1.20809876161188,1.23202150936657,1.19613738773453,1.19613738773453,1590536.35435918,0.0,1.0
1995-12-18,25.25,25.5,25.0,25.12,28000,1.20809876161188,1.22006013548922,1.19613738773453,1.20187884719566,585217.055480382,0.0,1.0
1995-12-19,25.5,26.25,25.25,25.25,41200,1.22006013548922,1.25594425712126,1.20809876161188,1.20809876161188,861105.095921137,0.0,1.0
1995-12-20,25.75,26.5,25.5,26.0,32000,1.23202150936657,1.2679056309986,1.22006013548922,1.24398288324391,668819.491977579,0.0,1.0
1995-12-21,25.5,26.0,25.25,25.75,27500,1.22006013548922,1.24398288324391,1.20809876161188,1.23202150936657,574766.750918235,0.0,1.0
1995-12-22,25.75,26.5,25.75,26.0,28800,1.23202150936657,1.2679056309986,1.23202150936657,1.24398288324391,601937.542779822,0.0,1.0
1995-12-26,26.25,26.75,25.75,25.75,68900,1.25594425712126,1.27986700487595,1.23202150936657,1.23202150936657,1440051.96866423,0.0,1.0
1995-12-27,26.38,26.75,26.25,26.5,6100,1.26216417153748,1.27986700487595,1.25594425712126,1.2679056309986,127493.715658226,0.0,1.0
1995-12-28,26.12,26.25,25.75,26.0,19700,1.24972434270504,1.25594425712126,1.23202150936657,1.24398288324391,411741.999748698,0.0,1.0
1995-12-29,26.12,26.75,25.75,26.0,103400,1.24972434270504,1.27986700487595,1.23202150936657,1.24398288324391,2161122.98345256,0.0,1.0
1996-01-02,26.25,26.25,26.0,26.12,14100,1.25594425712126,1.25594425712126,1.24398288324391,1.24972434270504,294698.588652621,0.0,1.0
1996-01-03,26.0,26.75,26.0,26.25,152000,1.24398288324391,1.27986700487595,1.24398288324391,1.25594425712126,3176892.58689352,0.0,1.0
1996-01-04,25.88,26.5,25.88,26.25,14900,1.23824142378279,1.2679056309986,1.23824142378279,1.25594425712126,311419.07595206,0.0,1.0
1996-01-05,26.0,26.0,25.5,26.0,29900,1.24398288324391,1.24398288324391,1.22006013548922,1.24398288324391,624928.212816554,0.0,1.0
1996-01-08,25.5,26.0,25.25,26.0,15900,1.22006013548922,1.24398288324391,1.20809876161188,1.24398288324391,332319.685076361,0.0,1.0
1996-01-09,24.5,25.5,24.5,25.5,17200,1.17221463997984,1.22006013548922,1.17221463997984,1.22006013548922,359490.47693795,0.0,1.0
1996-01-10,23.25,24.25,23.25,24.25,39600,1.11240777059311,1.16025326610249,1.11240777059311,1.16025326610249,827664.12132226,0.0,1.0
1996-01-11,23.5,23.5,23.0,23.5,30800,1.12436914447046,1.12436914447046,1.10044639671577,1.12436914447046,643738.761028421,0.0,1.0
1996-01-12,24.75,24.75,23.5,23.5,115400,1.18417601385718,1.18417601385718,1.12436914447046,1.12436914447046,2411930.29294416,0.0,1.0
1996-01-15,25.0,25.0,24.25,25.0,7800,1.19613738773453,1.19613738773453,1.16025326610249,1.19613738773453,163024.751169536,0.0,1.0
1996-01-16,24.25,24.62,24.25,24.25,8400,1.16025326610249,1.17795609944097,1.16025326610249,1.16025326610249,175565.116644116,0.0,1.0
1996-01-17,24.0,24.75,23.5,24.75,35200,1.14829189222515,1.18417601385718,1.12436914447046,1.18417601385718,735701.441175339,0.0,1.0
1996-01-18,24.0,24.0,24.0,24.0,0,1.14829189222515,1.14829189222515,1.14829189222515,1.14829189222515,0,0.0,1.0
1996-01-19,24.12,24.25,23.75,24.0,50600,1.15403335168627,1.16025326610249,1.1363305183478,1.14829189222515,1057570.82168956,0.0,1.0
1996-01-22,23.75,24.25,23.75,24.0,11400,1.1363305183478,1.16025326610249,1.1363305183478,1.14829189222515,238266.944017014,0.0,1.0
1996-01-23,23.75,24.25,23.75,24.25,9800,1.1363305183478,1.16025326610249,1.1363305183478,1.16025326610249,204825.969418135,0.0,1.0
1996-01-24,23.25,24.25,23.0,23.75,42900,1.11240777059311,1.16025326610249,1.10044639671577,1.1363305183478,896636.131432448,0.0,1.0
1996-01-25,23.75,23.75,23.0,23.0,49100,1.1363305183478,1.1363305183478,1.10044639671577,1.10044639671577,1026219.9080031,0.0,1.0
1996-01-26,23.75,24.5,23.25,23.75,70300,1.1363305183478,1.17221463997984,1.11240777059311,1.1363305183478,1469312.82143825,0.0,1.0
1996-01-29,23.25,23.75,23.25,23.75,15700,1.11240777059311,1.1363305183478,1.11240777059311,1.1363305183478,328139.563251502,0.0,1.0
1996-01-30,24.25,24.5,23.62,23.62,68400,1.16025326610249,1.17221463997984,1.13011060393158,1.13011060393158,1429601.66410209,0.0,1.0
1996-01-31,23.75,24.25,23.5,24.0,73900,1.1363305183478,1.16025326610249,1.12436914447046,1.14829189222515,1544555.01428573,0.0,1.0
1996-02-01,24.38,24.75,23.5,24.0,47000,1.16647318051871,1.18417601385718,1.12436914447046,1.14829189222515,982328.628842076,0.0,1.0
1996-02-02,25.0,25.0,24.38,24.5,27700,1.19613738773453,1.19613738773453,1.16647318051871,1.17221463997984,578946.872743094,0.0,1.0
1996-02-05,25.0,25.0,25.0,25.0,100,1.19613738773453,1.19613738773453,1.19613738773453,1.19613738773453,2090.06091242994,0.0,1.0
1996-02-06,24.81,25.0,24.25,24.25,25300,1.18704674358775,1.19613738773453,1.16025326610249,1.16025326610249,528785.410844774,0.0,1.0
1996-02-07,24.75,25.12,24.75,25.0,44700,1.18417601385718,1.20187884719566,1.18417601385718,1.19613738773453,934257.227856188,0.0,1.0
1996-02-08,25.25,25.25,24.75,24.75,31400,1.20809876161188,1.20809876161188,1.18417601385718,1.18417601385718,656279.126502999,0.0,1.0
1996-02-09,25.25,25.25,24.75,24.75,3000,1.20809876161188,1.20809876161188,1.18417601385718,1.18417601385718,62701.827372898,0.0,1.0
1996-02-12,25.5,26.0,24.75,24.75,36100,1.22006013548922,1.24398288324391,1.18417601385718,1.18417601385718,754511.98938721,0.0,1.0
1996-02-13,25.5,26.25,25.25,25.25,38700,1.22006013548922,1.25594425712126,1.20809876161188,1.20809876161188,808853.573110388,0.0,1.0
1996-02-14,26.25,26.25,25.75,26.0,41900,1.25594425712126,1.25594425712126,1.23202150936657,1.24398288324391,875735.522308144,0.0,1.0
1996-02-15,26.5,27.25,25.75,25.75,180000,1.2679056309986,1.30378975263064,1.23202150936657,1.23202150936657,3762109.6423739,0.0,1.0
1996-02-16,26.69,27.0,26.25,26.5,69800,1.27699627514538,1.29182837875329,1.25594425712126,1.2679056309986,1458862.5168761,0.0,1.0
1996-02-20,26.19,26.5,26.12,26.25,15100,1.25307352739069,1.2679056309986,1.24972434270504,1.25594425712126,315599.197776922,0.0,1.0
1996-02-21,27.12,27.5,26.0,26.0,107500,1.29756983821442,1.31575112650798,1.24398288324391,1.24398288324391,2246815.48086219,0.0,1.0
1996-02-22,27.5,27.75,27.0,27.0,30600,1.31575112650798,1.32771250038533,1.29182837875329,1.29182837875329,639558.639203564,0.0,1.0
1996-02-23,28.0,28.0,27.5,28.0,57800,1.33967387426267,1.33967387426267,1.31575112650798,1.33967387426267,1208055.20738451,0.0,1.0
1996-02-26,27.75,28.0,27.5,27.5,31900,1.32771250038533,1.33967387426267,1.31575112650798,1.31575112650798,666729.431065151,0.0,1.0
1996-02-27,29.0,29.0,27.5,27.75,88400,1.38751936977205,1.38751936977205,1.31575112650798,1.32771250038533,1847613.84658808,0.0,1.0
1996-02-28,29.5,30.0,28.25,28.25,64500,1.41144211752675,1.43536486528144,1.35163524814002,1.35163524814002,1348089.28851731,0.0,1.0
1996-02-29,29.25,29.75,28.75,29.12,54200,1.3994807436494,1.42340349140409,1.37555799589471,1.39326082923318,1132813.01453703,0.0,1.0
1996-03-01,28.5,29.25,28.5,29.25,63300,1.36359662201736,1.3994807436494,1.36359662201736,1.3994807436494,1323008.55756816,0.0,1.0
1996-03-04,28.12,28.75,28.0,28.75,40800,1.3454153337238,1.37555799589471,1.33967387426267,1.37555799589471,852744.852271416,0.0,1.0
1996-03-05,28.0,28.5,28.0,28.0,2900,1.33967387426267,1.36359662201736,1.33967387426267,1.33967387426267,60611.7664604685,0.0,1.0
1996-03-06,27.5,28.75,27.5,28.5,67100,1.31575112650798,1.37555799589471,1.31575112650798,1.36359662201736,1402430.87224049,0.0,1.0
1996-03-07,27.0,27.62,26.75,27.62,28800,1.29182837875329,1.32149258596911,1.27986700487595,1.32149258596911,601937.542779825,0.0,1.0
1996-03-08,27.0,27.0,25.75,26.25,103500,1.29182837875329,1.29182837875329,1.23202150936657,1.25594425712126,2163213.04436499,0.0,1.0
1996-03-11,27.25,27.38,26.25,26.5,76500,1.30378975263064,1.31000966704686,1.25594425712126,1.2679056309986,1598896.5980089,0.0,1.0
1996-03-12,27.5,27.5,27.0,27.0,42700,1.31575112650798,1.31575112650798,1.29182837875329,1.29182837875329,892456.009607588,0.0,1.0
1996-03-13,27.0,27.5,26.88,27.25,24100,1.29182837875329,1.31575112650798,1.28608691929217,1.30378975263064,503704.679895617,0.0,1.0
1996-03-14,27.5,27.75,26.75,26.75,52600,1.31575112650798,1.32771250038533,1.27986700487595,1.27986700487595,1099372.03993815,0.0,1.0
1996-03-15,26.88,27.5,26.75,27.25,48900,1.28608691929217,1.31575112650798,1.27986700487595,1.30378975263064,1022039.78617824,0.0,1.0
1996-03-18,27.5,28.0,26.75,26.88,24300,1.31575112650798,1.33967387426267,1.27986700487595,1.28608691929217,507884.801720477,0.0,1.0
1996-03-19,27.62,27.75,27.25,27.5,52800,1.32149258596911,1.32771250038533,1.30378975263064,1.31575112650798,1103552.16176301,0.0,1.0
1996-03-20,27.75,27.75,27.25,27.5,4300,1.32771250038533,1.32771250038533,1.30378975263064,1.31575112650798,89872.6192344874,0.0,1.0
1996-03-21,26.38,27.25,26.25,27.25,73100,1.26216417153748,1.30378975263064,1.25594425712126,1.30378975263064,1527834.52698628,0.0,1.0
1996-03-22,25.75,26.38,25.62,26.25,111900,1.23202150936657,1.26216417153748,1.22580159495035,1.25594425712126,2338778.1610091,0.0,1.0
1996-03-25,26.0,26.25,25.5,25.5,34000,1.24398288324391,1.25594425712126,1.22006013548922,1.22006013548922,710620.710226181,0.0,1.0
1996-03-26,26.38,26.75,26.25,26.25,73800,1.26216417153748,1.27986700487595,1.25594425712126,1.25594425712126,1542464.95337329,0.0,1.0
1996-03-27,27.12,28.25,26.75,26.75,114700,1.29756983821442,1.35163524814002,1.27986700487595,1.27986700487595,2397299.86655714,0.0,1.0
1996-03-28,26.62,27.5,26.25,26.75,44900,1.27364709045973,1.31575112650798,1.25594425712126,1.27986700487595,938437.349681043,0.0,1.0
1996-03-29,26.25,26.75,26.12,26.25,107100,1.25594425712126,1.27986700487595,1.24972434270504,1.25594425712126,2238455.23721246,0.0,1.0
1996-04-01,26.25,27.0,26.0,26.25,73000,1.25594425712126,1.29182837875329,1.24398288324391,1.25594425712126,1525744.46607385,0.0,1.0
1996-04-02,27.38,27.5,27.0,27.0,84600,1.31000966704686,1.31575112650798,1.29182837875329,1.29182837875329,1768191.53191573,0.0,1.0
1996-04-03,27.25,27.5,27.25,27.5,6800,1.30378975263064,1.31575112650798,1.30378975263064,1.31575112650798,142124.142045236,0.0,1.0
1996-04-04,27.25,27.5,27.12,27.25,129200,1.30378975263064,1.31575112650798,1.29756983821442,1.30378975263064,2700358.69885948,0.0,1.0
1996-04-08,26.88,27.25,26.75,27.0,10900,1.28608691929217,1.30378975263064,1.27986700487595,1.29182837875329,227816.639454863,0.0,1.0
1996-04-09,27.12,27.5,26.75,26.75,43400,1.29756983821442,1.31575112650798,1.27986700487595,1.27986700487595,907086.435994594,0.0,1.0
1996-04-10,27.0,27.5,27.0,27.25,11500,1.29182837875329,1.31575112650798,1.29182837875329,1.30378975263064,240357.004929444,0.0,1.0
1996-04-11,27.12,27.5,27.0,27.0,26000,1.29756983821442,1.31575112650798,1.29182837875329,1.29182837875329,543415.837231784,0.0,1.0
1996-04-12,27.12,27.25,27.0,27.25,60700,1.29756983821442,1.30378975263064,1.29182837875329,1.30378975263064,1268666.97384497,0.0,1.0
1996-04-15,27.25,27.25,26.5,27.0,35700,1.30378975263064,1.30378975263064,1.2679056309986,1.29182837875329,746151.745737488,0.0,1.0
1996-04-16,27.88,28.0,26.75,26.75,54100,1.33393241480155,1.33967387426267,1.27986700487595,1.27986700487595,1130722.9536246,0.0,1.0
1996-04-17,27.75,28.12,27.5,28.0,16300,1.32771250038533,1.3454153337238,1.31575112650798,1.33967387426267,340679.92872608,0.0,1.0
1996-04-18,28.0,28.25,27.5,27.75,33700,1.33967387426267,1.35163524814002,1.31575112650798,1.32771250038533,704350.527488893,0.0,1.0
1996-04-19,28.0,28.62,27.62,28.0,98900,1.33967387426267,1.36933808147849,1.32149258596911,1.33967387426267,2067070.24239322,0.0,1.0
1996-04-22,29.5,29.5,28.0,28.25,98600,1.41144211752675,1.41144211752675,1.33967387426267,1.35163524814002,2060800.05965592,0.0,1.0
1996-04-23,28.25,29.0,28.25,29.0,75800,1.35163524814002,1.38751936977205,1.35163524814002,1.38751936977205,1584266.1716219,0.0,1.0
1996-04-24,29.5,30.0,28.75,29.0,82300,1.41144211752675,1.43536486528144,1.37555799589471,1.38751936977205,1720120.13092984,0.0,1.0
1996-04-25,29.75,30.25,29.5,30.0,242100,1.42340349140409,1.44732623915878,1.41144211752675,1.43536486528144,5060037.46899289,0.0,1.0
1996-04-26,29.0,30.0,29.0,29.5,14300,1.38751936977205,1.43536486528144,1.38751936977205,1.41144211752675,298878.710477483,0.0,1.0
1996-04-29,29.25,29.5,29.0,29.12,111900,1.3994807436494,1.41144211752675,1.38751936977205,1.39326082923318,2338778.16100911,0.0,1.0
1996-04-30,29.75,29.75,29.0,29.5,3300,1.42340349140409,1.42340349140409,1.38751936977205,1.41144211752675,68972.0101101881,0.0,1.0
1996-05-01,29.75,29.75,29.12,29.31,57300,1.42340349140409,1.42340349140409,1.39326082923318,1.40235147337996,1197604.90282236,0.0,1.0
1996-05-02,29.12,29.75,29.0,29.75,43900,1.39326082923318,1.42340349140409,1.38751936977205,1.42340349140409,917536.740556745,0.0,1.0
1996-05-03,28.88,30.5,28.88,29.75,87300,1.38177791031093,1.45928761303613,1.38177791031093,1.42340349140409,1824623.17655134,0.0,1.0
1996-05-06,29.25,29.75,29.0,29.0,64200,1.3994807436494,1.42340349140409,1.38751936977205,1.38751936977205,1341819.10578002,0.0,1.0
1996-05-07,29.12,29.5,29.0,29.25,22500,1.39326082923318,1.41144211752675,1.38751936977205,1.3994807436494,470263.705296737,0.0,1.0
1996-05-08,29.19,29.5,29.19,29.5,31800,1.39661001391884,1.41144211752675,1.39661001391884,1.41144211752675,664639.37015272,0.0,1.0
1996-05-09,29.12,29.5,29.12,29.5,8600,1.39326082923318,1.41144211752675,1.39326082923318,1.41144211752675,179745.238468975,0.0,1.0
1996-05-10,29.5,29.5,29.0,29.0,10900,1.41144211752675,1.41144211752675,1.38751936977205,1.38751936977205,227816.639454863,0.0,1.0
1996-05-13,29.25,30.0,29.25,29.38,75700,1.3994807436494,1.43536486528144,1.3994807436494,1.40570065806562,1582176.11070947,0.0,1.0
1996-05-14,29.25,29.75,29.25,29.75,32200,1.3994807436494,1.42340349140409,1.3994807436494,1.42340349140409,672999.613802442,0.0,1.0
1996-05-15,29.75,30.0,29.38,29.38,70000,1.42340349140409,1.43536486528144,1.40570065806562,1.40570065806562,1463042.63870096,0.0,1.0
1996-05-16,29.75,30.0,29.25,29.5,21200,1.42340349140409,1.43536486528144,1.3994807436494,1.41144211752675,443092.913435148,0.0,1.0
1996-05-17,30.5,30.5,29.5,29.5,137800,1.45928761303613,1.45928761303613,1.41144211752675,1.41144211752675,2880103.93732845,0.0,1.0
1996-05-20,30.5,30.5,29.75,29.75,1000,1.45928761303613,1.45928761303613,1.42340349140409,1.42340349140409,20900.6091242994,0.0,1.0
1996-05-21,30.5,30.5,29.75,29.75,87400,1.45928761303613,1.45928761303613,1.42340349140409,1.42340349140409,1826713.23746377,0.0,1.0
1996-05-22,30.25,30.25,29.75,29.75,1900,1.44732623915878,1.44732623915878,1.42340349140409,1.42340349140409,39711.157336169,0.0,1.0
1996-05-23,30.5,30.5,29.75,29.75,65100,1.45928761303613,1.45928761303613,1.42340349140409,1.42340349140409,1360629.65399189,0.0,1.0
1996-05-24,30.5,30.5,30.0,30.5,9100,1.45928761303613,1.45928761303613,1.43536486528144,1.45928761303613,190195.543031124,0.0,1.0
1996-05-28,29.75,30.5,29.75,30.0,16700,1.42340349140409,1.45928761303613,1.42340349140409,1.43536486528144,349040.172375801,0.0,1.0
1996-05-29,30.0,30.0,29.75,30.0,14900,1.43536486528144,1.43536486528144,1.42340349140409,1.43536486528144,311419.075952061,0.0,1.0
1996-05-30,30.5,30.5,30.25,30.25,161600,1.46311525267688,1.46311525267688,1.45112250470412,1.45112250470412,3368702.49352017,0.08,1.0
1996-05-31,30.88,31.0,30.25,30.75,15400,1.48134422959547,1.4871007486224,1.45112250470412,1.47510800064964,321027.341585463,0.0,1.0
1996-06-03,31.0,31.0,30.5,31.0,12300,1.4871007486224,1.4871007486224,1.46311525267688,1.4871007486224,256404.954642934,0.0,1.0
1996-06-04,31.12,31.5,30.75,31.25,52500,1.49285726764932,1.51108624456792,1.47510800064964,1.49909349659516,1094411.39176863,0.0,1.0
1996-06-05,31.75,32.25,31.0,31.5,53100,1.52307899254068,1.54706448848621,1.4871007486224,1.51108624456792,1106918.95053169,0.0,1.0
1996-06-06,30.75,32.0,30.75,31.75,30600,1.47510800064964,1.53507174051344,1.47510800064964,1.52307899254068,637885.496916568,0.0,1.0
1996-06-07,30.5,30.75,30.25,30.75,3900,1.46311525267688,1.47510800064964,1.45112250470412,1.47510800064964,81299.1319599546,0.0,1.0
1996-06-10,30.31,30.31,30.25,30.25,19700,1.45400076421758,1.45400076421758,1.45112250470412,1.45112250470412,410664.84605413,0.0,1.0
1996-06-11,30.0,30.75,30.0,30.75,12500,1.43912975673135,1.47510800064964,1.43912975673135,1.47510800064964,260574.140897292,0.0,1.0
1996-06-12,29.75,30.25,29.75,29.75,4300,1.42713700875859,1.45112250470412,1.42713700875859,1.42713700875859,89637.5044686683,0.0,1.0
1996-06-13,29.38,30.0,29.38,30.0,8000,1.40938774175891,1.43912975673135,1.40938774175891,1.43912975673135,166767.450174266,0.0,1.0
1996-06-14,29.25,29.75,29.25,29.75,6700,1.40315151281307,1.42713700875859,1.40315151281307,1.42713700875859,139667.739520948,0.0,1.0
1996-06-17,29.25,29.25,29.25,29.25,700,1.40315151281307,1.40315151281307,1.40315151281307,1.40315151281307,14592.1518902483,0.0,1.0
1996-06-18,29.62,29.75,29.25,29.75,1300,1.42090077981276,1.42713700875859,1.40315151281307,1.42713700875859,27099.7106533182,0.0,1.0
1996-06-19,30.12,30.38,29.25,29.75,17800,1.44488627575828,1.45735873364995,1.40315151281307,1.42713700875859,371057.576637742,0.0,1.0
1996-06-20,30.75,31.0,29.75,29.75,39100,1.47510800064964,1.4871007486224,1.42713700875859,1.42713700875859,815075.912726725,0.0,1.0
1996-06-21,31.75,31.75,30.5,31.0,122000,1.52307899254068,1.52307899254068,1.46311525267688,1.4871007486224,2543203.61515757,0.0,1.0
1996-06-24,32.25,33.0,31.75,32.0,112500,1.54706448848621,1.58304273240449,1.52307899254068,1.53507174051344,2345167.26807561,0.0,1.0
1996-06-25,31.38,32.75,31.25,32.75,43400,1.505329725541,1.57104998443173,1.49909349659516,1.57104998443173,904713.417195392,0.0,1.0
1996-06-26,30.5,31.5,30.5,31.5,17800,1.46311525267688,1.51108624456792,1.46311525267688,1.51108624456792,371057.576637742,0.0,1.0
1996-06-27,30.38,30.75,30.0,30.25,37800,1.45735873364995,1.47510800064964,1.43912975673135,1.45112250470412,787976.202073409,0.0,1.0
1996-06-28,31.0,31.0,30.25,30.5,27700,1.4871007486224,1.4871007486224,1.45112250470412,1.46311525267688,577432.296228397,0.0,1.0
1996-07-01,30.75,31.75,30.75,31.0,61300,1.47510800064964,1.52307899254068,1.47510800064964,1.4871007486224,1277855.58696031,0.0,1.0
1996-07-02,30.62,31.0,30.25,31.0,54200,1.4688717717038,1.4871007486224,1.45112250470412,1.4871007486224,1129849.47493066,0.0,1.0
1996-07-03,30.62,31.0,30.25,30.5,52500,1.4688717717038,1.4871007486224,1.45112250470412,1.46311525267688,1094411.39176862,0.0,1.0
1996-07-05,30.62,30.75,30.5,30.5,5200,1.4688717717038,1.47510800064964,1.46311525267688,1.46311525267688,108398.842613273,0.0,1.0
1996-07-08,30.62,31.0,30.25,30.5,3900,1.4688717717038,1.4871007486224,1.45112250470412,1.46311525267688,81299.1319599549,0.0,1.0
1996-07-09,30.88,31.0,30.5,30.62,39100,1.48134422959547,1.4871007486224,1.46311525267688,1.4688717717038,815075.912726728,0.0,1.0
1996-07-10,30.75,31.25,30.5,31.0,26800,1.47510800064964,1.49909349659516,1.46311525267688,1.4871007486224,558670.958083791,0.0,1.0
1996-07-11,30.25,31.0,30.25,30.75,37900,1.45112250470412,1.4871007486224,1.45112250470412,1.47510800064964,790060.795200584,0.0,1.0
1996-07-12,29.75,30.88,29.25,30.69,118300,1.42713700875859,1.48134422959547,1.40315151281307,1.47222974113618,2466073.66945197,0.0,1.0
1996-07-15,29.25,29.75,29.25,29.5,50900,1.40315151281307,1.42713700875859,1.40315151281307,1.41514426078583,1061057.90173377,0.0,1.0
1996-07-16,28.0,29.5,28.0,29.5,24900,1.34318777294926,1.41514426078583,1.34318777294926,1.41514426078583,519063.688667405,0.0,1.0
1996-07-17,29.5,29.62,28.25,28.25,147300,1.41514426078583,1.42090077981276,1.35518052092203,1.35518052092203,3070605.67633368,0.0,1.0
1996-07-18,29.62,30.38,29.5,29.75,137100,1.42090077981276,1.45735873364995,1.41514426078583,1.42713700875859,2857977.17736148,0.0,1.0
1996-07-19,29.25,29.75,29.25,29.62,4100,1.40315151281307,1.42713700875859,1.40315151281307,1.42090077981276,85468.3182143115,0.0,1.0
1996-07-22,28.75,29.75,28.25,29.5,27000,1.37916601686755,1.42713700875859,1.35518052092203,1.41514426078583,562840.144338148,0.0,1.0
1996-07-23,28.25,29.25,27.25,29.0,65800,1.35518052092203,1.40315151281307,1.30720952903098,1.39115876484031,1371662.27768333,0.0,1.0
1996-07-24,28.12,28.38,28.0,28.25,38500,1.34894429197619,1.36141674986786,1.34318777294926,1.35518052092203,802568.353963656,0.0,1.0
1996-07-25,27.88,28.5,27.75,27.88,70200,1.33743125392234,1.36717326889479,1.3311950249765,1.33743125392234,1463384.37527918,0.0,1.0
1996-07-26,28.5,28.5,27.75,27.75,60600,1.36717326889479,1.36717326889479,1.3311950249765,1.3311950249765,1263263.43507006,0.0,1.0
1996-07-29,28.25,29.0,27.75,28.25,90700,1.35518052092203,1.39115876484031,1.3311950249765,1.35518052092203,1890725.96635074,0.0,1.0
1996-07-30,28.38,29.0,28.25,29.0,258100,1.36141674986786,1.39115876484031,1.35518052092203,1.39115876484031,5380334.86124727,0.0,1.0
1996-07-31,28.75,28.75,28.0,28.0,65000,1.37916601686755,1.37916601686755,1.34318777294926,1.34318777294926,1354985.53266591,0.0,1.0
1996-08-01,29.69,29.75,28.5,29.0,84100,1.42425874924513,1.42713700875859,1.36717326889479,1.39115876484031,1753142.81995697,0.0,1.0
1996-08-02,30.75,31.0,29.75,30.25,47500,1.47510800064964,1.4871007486224,1.42713700875859,1.45112250470412,990181.735409705,0.0,1.0
1996-08-05,31.88,32.5,30.62,30.75,137100,1.52931522148652,1.55905723645897,1.4688717717038,1.47510800064964,2857977.17736149,0.0,1.0
1996-08-06,32.0,33.25,31.75,32.0,223000,1.53507174051344,1.59503548037725,1.52307899254068,1.53507174051344,4648642.67360768,0.0,1.0
1996-08-07,32.5,32.75,31.81,32.25,54000,1.55905723645897,1.57104998443173,1.52595725205415,1.54706448848621,1125680.28867629,0.0,1.0
1996-08-08,32.06,32.25,32.0,32.25,32200,1.53795000002691,1.54706448848621,1.53507174051344,1.54706448848621,671238.98695142,0.0,1.0
1996-08-09,31.75,32.25,31.5,32.0,30600,1.52307899254068,1.54706448848621,1.51108624456792,1.53507174051344,637885.49691657,0.0,1.0
1996-08-12,31.69,32.25,31.5,31.75,92700,1.52020073302722,1.54706448848621,1.51108624456792,1.52307899254068,1932417.82889431,0.0,1.0
1996-08-13,30.94,31.5,30.88,31.5,22700,1.48422248910894,1.51108624456792,1.48134422959547,1.51108624456792,473202.639869479,0.0,1.0
1996-08-14,31.0,31.25,30.5,31.0,31500,1.4871007486224,1.49909349659516,1.46311525267688,1.4871007486224,656646.835061173,0.0,1.0
1996-08-15,31.75,32.25,30.75,31.0,94400,1.52307899254068,1.54706448848621,1.47510800064964,1.4871007486224,1967855.91205635,0.0,1.0
1996-08-16,32.75,33.25,32.0,32.25,129100,1.57104998443173,1.59503548037725,1.53507174051344,1.54706448848621,2691209.72718722,0.0,1.0
1996-08-19,32.5,33.25,32.25,33.25,70700,1.55905723645897,1.59503548037725,1.54706448848621,1.59503548037725,1473807.34091508,0.0,1.0
1996-08-20,31.5,32.62,31.5,32.25,41900,1.51108624456792,1.56481375548589,1.51108624456792,1.54706448848621,873444.52028772,0.0,1.0
1996-08-21,31.75,31.75,31.0,31.25,64500,1.52307899254068,1.52307899254068,1.4871007486224,1.49909349659516,1344562.56703002,0.0,1.0
1996-08-22,31.5,32.0,31.5,31.5,27800,1.51108624456792,1.53507174051344,1.51108624456792,1.51108624456792,579516.889355576,0.0,1.0
1996-08-23,32.38,32.5,32.0,32.0,34700,1.55330071743204,1.55905723645897,1.53507174051344,1.53507174051344,723353.815130881,0.0,1.0
1996-08-26,32.31,32.75,31.5,32.0,58300,1.54994274799967,1.57104998443173,1.51108624456792,1.53507174051344,1215317.79314496,0.0,1.0
1996-08-27,32.25,32.5,32.0,32.5,256900,1.54706448848621,1.55905723645897,1.53507174051344,1.55905723645897,5355319.74372111,0.0,1.0
1996-08-28,31.88,32.5,31.62,32.0,26200,1.52931522148652,1.55905723645897,1.51684276359485,1.53507174051344,546163.399320722,0.0,1.0
1996-08-29,32.0,32.5,31.5,32.0,61500,1.53507174051344,1.55905723645897,1.51108624456792,1.53507174051344,1282024.77321468,0.0,1.0
1996-08-30,32.75,33.0,32.0,32.0,61500,1.57104998443173,1.58304273240449,1.53507174051344,1.53507174051344,1282024.77321467,0.0,1.0
1996-09-03,32.25,32.75,32.0,32.5,55900,1.54706448848621,1.57104998443173,1.53507174051344,1.55905723645897,1165287.55809268,0.0,1.0
1996-09-04,32.88,32.88,32.25,32.25,3900,1.57728621337756,1.57728621337756,1.54706448848621,1.54706448848621,81299.131959955,0.0,1.0
1996-09-05,32.25,32.75,32.0,32.25,32500,1.54706448848621,1.57104998443173,1.53507174051344,1.54706448848621,677492.766332955,0.0,1.0
1996-09-06,32.75,33.0,32.0,32.25,62700,1.57104998443173,1.58304273240449,1.53507174051344,1.54706448848621,1307039.89074081,0.0,1.0
1996-09-09,33.5,34.25,32.5,33.0,99400,1.60702822835001,1.6430064722683,1.55905723645897,1.58304273240449,2072085.56841526,0.0,1.0
1996-09-10,33.5,33.5,33.0,33.5,32400,1.60702822835001,1.60702822835001,1.58304273240449,1.60702822835001,675408.173205779,0.0,1.0
1996-09-11,33.38,33.5,32.88,33.25,14700,1.60127170932309,1.60702822835001,1.57728621337756,1.59503548037725,306435.189695214,0.0,1.0
1996-09-12,32.75,33.38,32.75,33.38,53700,1.57104998443173,1.60127170932309,1.57104998443173,1.60127170932309,1119426.50929476,0.0,1.0
1996-09-13,33.25,33.38,32.25,32.75,79300,1.59503548037725,1.60127170932309,1.54706448848621,1.57104998443173,1653082.34985242,0.0,1.0
1996-09-16,33.25,33.25,32.75,33.25,8100,1.59503548037725,1.59503548037725,1.57104998443173,1.59503548037725,168852.043301445,0.0,1.0
1996-09-17,33.25,33.25,32.75,33.25,16400,1.59503548037725,1.59503548037725,1.57104998443173,1.59503548037725,341873.272857246,0.0,1.0
1996-09-18,33.25,34.0,32.75,33.25,32900,1.59503548037725,1.63101372429553,1.57104998443173,1.59503548037725,685831.13884167,0.0,1.0
1996-09-19,34.75,34.75,33.0,33.5,100200,1.66699196821382,1.66699196821382,1.58304273240449,1.60702822835001,2088762.31343268,0.0,1.0
1996-09-20,35.75,36.5,34.25,34.25,120400,1.71496296010486,1.75094120402315,1.6430064722683,1.6430064722683,2509850.12512271,0.0,1.0
1996-09-23,35.5,36.5,34.75,35.25,148400,1.7029702121321,1.75094120402315,1.66699196821382,1.69097746415934,3093536.20073264,0.0,1.0
1996-09-24,35.5,35.5,34.25,35.5,119100,1.7029702121321,1.7029702121321,1.6430064722683,1.7029702121321,2482750.41446939,0.0,1.0
1996-09-25,36.0,36.5,35.0,35.75,44500,1.72695570807762,1.75094120402315,1.67898471618658,1.71496296010486,927643.941594359,0.0,1.0
1996-09-26,35.25,35.62,34.75,35.5,57500,1.69097746415934,1.70872673115903,1.66699196821382,1.7029702121321,1198641.04812754,0.0,1.0
1996-09-27,35.12,35.75,35.0,35.25,11600,1.68474123521351,1.71496296010486,1.67898471618658,1.69097746415934,241812.802752685,0.0,1.0
1996-09-30,35.25,35.75,35.25,35.75,17800,1.69097746415934,1.71496296010486,1.69097746415934,1.71496296010486,371057.576637743,0.0,1.0
1996-10-01,35.12,36.0,34.5,35.25,70700,1.68474123521351,1.72695570807762,1.65499922024106,1.69097746415934,1473807.34091507,0.0,1.0
1996-10-02,35.25,35.25,34.5,34.5,5300,1.69097746415934,1.69097746415934,1.65499922024106,1.65499922024106,110483.435740451,0.0,1.0
1996-10-03,35.12,35.75,34.5,34.88,85000,1.68474123521351,1.71496296010486,1.65499922024106,1.67322819715965,1771904.15810157,0.0,1.0
1996-10-04,36.12,36.25,35.38,35.75,91000,1.73271222710455,1.73894845605039,1.69721369310518,1.71496296010486,1896979.74573228,0.0,1.0
1996-10-07,35.25,36.25,34.75,36.25,56800,1.69097746415934,1.73894845605039,1.66699196821382,1.73894845605039,1184048.89623729,0.0,1.0
1996-10-08,40.0,42.0,38.0,38.25,532100,1.91883967564181,2.0147816594239,1.82289769185972,1.83489043983248,11092120.0297159,0.0,1.0
1996-10-09,40.0,41.12,39.75,40.25,227900,1.91883967564181,1.97256718655978,1.90684692766904,1.93083242361457,4750787.7368394,0.0,1.0
1996-10-10,40.38,40.5,39.75,39.75,147800,1.9370686525604,1.94282517158733,1.90684692766904,1.90684692766904,3081028.64196957,0.0,1.0
1996-10-11,40.94,41.0,39.75,40.5,110400,1.96393240801939,1.96681066753285,1.90684692766904,1.94282517158733,2301390.81240487,0.0,1.0
1996-10-14,42.0,42.25,40.5,41.25,93900,2.0147816594239,2.02677440739666,1.94282517158733,1.97880341550561,1957432.94642045,0.0,1.0
1996-10-15,41.75,42.5,41.5,42.25,55100,2.00278891145113,2.03876715536942,1.99079616347837,2.02677440739666,1148610.81307526,0.0,1.0
1996-10-16,42.0,42.5,41.5,41.5,63300,2.0147816594239,2.03876715536942,1.99079616347837,1.99079616347837,1319547.44950388,0.0,1.0
1996-10-17,41.75,42.75,41.5,42.25,92200,2.00278891145113,2.05075990334218,1.99079616347837,2.02677440739666,1921994.86325842,0.0,1.0
1996-10-18,41.75,42.25,41.5,42.25,71200,2.00278891145113,2.02677440739666,1.99079616347837,2.02677440739666,1484230.30655097,0.0,1.0
1996-10-21,42.0,42.25,41.5,42.25,98000,2.0147816594239,2.02677440739666,1.99079616347837,2.02677440739666,2042901.26463476,0.0,1.0
1996-10-22,42.0,42.25,41.5,41.5,35000,2.0147816594239,2.02677440739666,1.99079616347837,1.99079616347837,729607.594512413,0.0,1.0
1996-10-23,41.75,42.25,41.75,42.0,62200,2.00278891145113,2.02677440739666,2.00278891145113,2.0147816594239,1296616.92510492,0.0,1.0
1996-10-24,41.88,42.25,41.75,42.25,40100,2.00902514039697,2.02677440739666,2.00278891145113,2.02677440739666,835921.84399851,0.0,1.0
1996-10-25,41.75,42.0,41.75,41.75,43200,2.00278891145113,2.0147816594239,2.00278891145113,2.00278891145113,900544.23094104,0.0,1.0
1996-10-28,41.75,42.25,41.75,41.75,16800,2.00278891145113,2.02677440739666,2.00278891145113,2.00278891145113,350211.64536596,0.0,1.0
1996-10-29,41.75,42.25,41.75,41.75,3200,2.00278891145113,2.02677440739666,2.00278891145113,2.00278891145113,66706.9800697067,0.0,1.0
1996-10-30,42.0,42.25,41.75,42.25,28300,2.0147816594239,2.02677440739666,2.00278891145113,2.02677440739666,589939.854991466,0.0,1.0
1996-10-31,41.88,42.5,41.75,42.5,50400,2.00902514039697,2.03876715536942,2.00278891145113,2.03876715536942,1050634.93609788,0.0,1.0
1996-11-01,41.75,42.25,41.0,42.25,124000,2.00278891145113,2.02677440739666,1.96681066753285,2.02677440739666,2584895.47770113,0.0,1.0
1996-11-04,41.88,42.25,41.75,42.25,22300,2.00902514039697,2.02677440739666,2.00278891145113,2.02677440739666,464864.267360767,0.0,1.0
1996-11-05,42.12,43.25,41.5,43.0,163200,2.02053817845082,2.0747453992877,1.99079616347837,2.06275265131494,3402055.98355503,0.0,1.0
1996-11-06,40.38,42.25,40.0,42.25,155000,1.9370686525604,2.02677440739666,1.91883967564181,2.02677440739666,3231119.34712641,0.0,1.0
1996-11-07,41.0,41.5,40.25,40.5,38100,1.96681066753285,1.99079616347837,1.93083242361457,1.94282517158733,794229.981454943,0.0,1.0
1996-11-08,41.0,41.5,40.75,41.5,164400,1.96681066753285,1.99079616347837,1.95481791956009,1.99079616347837,3427071.10108117,0.0,1.0
1996-11-11,41.0,41.25,40.75,41.12,12000,1.96681066753285,1.97880341550561,1.95481791956009,1.97256718655978,250151.175261399,0.0,1.0
1996-11-12,41.25,41.25,40.75,40.75,9500,1.97880341550561,1.97880341550561,1.95481791956009,1.95481791956009,198036.347081941,0.0,1.0
1996-11-13,40.88,41.25,40.75,41.25,191300,1.96105414850593,1.97880341550561,1.95481791956009,1.97880341550561,3987826.65229213,0.0,1.0
1996-11-14,41.25,41.5,40.75,41.0,87900,1.97880341550561,1.99079616347837,1.95481791956009,1.96681066753285,1832357.35878975,0.0,1.0
1996-11-15,42.0,42.5,41.0,41.75,54500,2.0147816594239,2.03876715536942,1.96681066753285,2.00278891145113,1136103.25431219,0.0,1.0
1996-11-18,43.62,44.0,41.75,41.75,165300,2.09249466628739,2.11072364320599,2.00278891145113,2.00278891145113,3445832.43922577,0.0,1.0
1996-11-19,44.38,45.0,43.25,43.75,102800,2.12895262012458,2.15869463509703,2.0747453992877,2.09873089523323,2142961.73473932,0.0,1.0
1996-11-20,44.0,44.75,43.75,44.5,60500,2.11072364320599,2.14670188712427,2.09873089523323,2.13470913915151,1261178.84194289,0.0,1.0
1996-11-21,43.5,44.5,43.5,43.75,34800,2.08673814726046,2.13470913915151,2.08673814726046,2.09873089523323,725438.408258059,0.0,1.0
1996-11-22,44.0,44.0,42.0,44.0,57200,2.11072364320599,2.11072364320599,2.0147816594239,2.11072364320599,1192387.268746,0.0,1.0
1996-11-25,45.25,45.25,43.5,44.0,160600,2.17068738306979,2.17068738306979,2.08673814726046,2.11072364320599,3347856.5622484,0.0,1.0
1996-11-26,44.75,46.0,44.5,44.5,118100,2.14670188712427,2.20666562698808,2.13470913915151,2.13470913915151,2461904.48319761,0.0,1.0
1996-11-27,45.0,45.75,44.25,45.25,56400,2.16253231444831,2.19857451968912,2.12649010920751,2.17454638286192,1173624.08091806,0.08,1.0
1996-11-29,44.5,45.0,44.25,45.0,12300,2.13850417762111,2.16253231444831,2.12649010920751,2.16253231444831,255949.93254064,0.0,1.0
1996-12-02,45.0,45.25,44.5,44.5,51000,2.16253231444831,2.17454638286192,2.13850417762111,2.13850417762111,1061255.81785144,0.0,1.0
1996-12-03,45.25,46.5,44.75,45.0,107400,2.17454638286192,2.23461672492993,2.15051824603471,2.16253231444831,2234879.89876949,0.0,1.0
1996-12-04,44.62,46.0,44.5,45.75,145600,2.14427093045964,2.21058858810272,2.13850417762111,2.19857451968912,3029781.31527782,0.0,1.0
1996-12-05,44.25,45.0,43.75,44.5,49900,2.12649010920751,2.16253231444831,2.10246197238031,2.13850417762111,1038365.98648601,0.0,1.0
1996-12-06,43.75,43.75,43.0,43.25,17800,2.10246197238031,2.10246197238031,2.0664197671395,2.0784338355531,370399.089367755,0.0,1.0
1996-12-09,45.62,46.0,43.62,43.62,106000,2.19232720411405,2.21058858810272,2.09621465680523,2.09621465680523,2205747.38612258,0.0,1.0
1996-12-10,45.25,46.25,45.0,45.5,167300,2.17454638286192,2.22260265651632,2.16253231444831,2.18656045127552,3481335.2613048,0.0,1.0
1996-12-11,45.25,45.25,44.0,44.25,64100,2.17454638286192,2.17454638286192,2.11447604079391,2.12649010920751,1333852.90047602,0.0,1.0
1996-12-12,22.31,22.75,22.25,22.75,34800,2.14427093045964,2.18656045127552,2.13850417762111,2.18656045127552,362075.514325783,0.0,2.0
1996-12-13,21.88,22.0,21.25,22.0,54100,2.10294253511685,2.11447604079391,2.0423916303123,2.11447604079391,562881.762213358,0.0,1.0
1996-12-16,21.5,22.25,21.5,22.25,29300,2.0664197671395,2.13850417762111,2.0664197671395,2.13850417762111,304850.935912226,0.0,1.0
1996-12-17,20.75,21.25,20.5,21.25,52300,1.99433535665789,2.0423916303123,1.97030721983069,2.0423916303123,544153.718368921,0.0,1.0
1996-12-18,21.0,21.75,20.62,21.0,68800,2.01836349348509,2.0904479039667,1.98184072550774,2.01836349348509,715827.453609596,0.0,1.0
1996-12-19,20.06,21.0,19.75,21.0,209300,1.92801769901481,2.01836349348509,1.89822280934908,2.01836349348509,2177655.32035593,0.0,1.0
1996-12-20,21.38,21.5,20.25,20.5,220100,2.05488626146244,2.0664197671395,1.94627908300348,1.97030721983069,2290023.58342256,0.0,1.0
1996-12-23,21.75,22.38,20.88,21.38,144500,2.0904479039667,2.15099880877126,2.00682998780804,2.05488626146244,1503445.7419562,0.0,1.0
1996-12-24,21.75,22.0,21.25,22.0,72500,2.0904479039667,2.11447604079391,2.0423916303123,2.11447604079391,754323.988178717,0.0,1.0
1996-12-26,21.5,22.0,21.5,21.75,32600,2.0664197671395,2.11447604079391,2.0664197671395,2.0904479039667,339185.68296036,0.0,1.0
1996-12-27,21.5,22.0,20.75,21.25,44400,2.0664197671395,2.11447604079391,1.99433535665789,2.0423916303123,461958.414829448,0.0,1.0
1996-12-30,22.62,22.75,21.12,21.12,94500,2.17406582012537,2.18656045127552,2.02989699916215,2.02989699916215,983222.301832947,0.0,1.0
1996-12-31,23.0,23.12,22.12,22.25,130200,2.21058858810272,2.22212209377978,2.12600954647097,2.13850417762111,1354661.83808095,0.0,1.0
1997-01-02,23.0,23.63,22.38,22.75,160100,2.21058858810272,2.27113949290727,2.15099880877126,2.18656045127552,1665755.45527465,0.0,1.0
1997-01-03,22.88,23.63,22.88,23.63,37300,2.19905508242566,2.27113949290727,2.19905508242566,2.27113949290727,388086.686331947,0.0,1.0
1997-01-06,22.5,23.38,22.19,23.25,271700,2.16253231444831,2.24711135608007,2.13273742478258,2.23461672492993,2826894.17362976,0.0,1.0
1997-01-07,21.75,22.38,20.94,21.75,66600,2.0904479039667,2.15099880877126,2.01259674064656,2.0904479039667,692937.622244173,0.0,1.0
1997-01-08,21.25,21.88,20.88,21.38,41600,2.0423916303123,2.10294253511685,2.00682998780804,2.05488626146244,432825.902182545,0.0,1.0
1997-01-09,21.25,21.5,21.0,21.38,259300,2.0423916303123,2.0664197671395,2.01836349348509,2.05488626146244,2697878.76047918,0.0,1.0
1997-01-10,21.25,21.5,20.75,21.25,40200,2.0423916303123,2.0664197671395,1.99433535665789,2.0423916303123,418259.645859094,0.0,1.0
1997-01-13,21.19,21.5,21.0,21.0,117500,2.03662487747377,2.0664197671395,2.01836349348509,2.01836349348509,1222525.08428964,0.0,1.0
1997-01-14,21.25,22.0,20.88,20.88,51800,2.0423916303123,2.11447604079391,2.00682998780804,2.00682998780804,538951.483967688,0.0,1.0
1997-01-15,21.63,22.0,21.5,22.0,29300,2.07891439828965,2.11447604079391,2.0664197671395,2.11447604079391,304850.935912225,0.0,1.0
1997-01-16,21.75,22.13,21.5,21.75,92400,2.0904479039667,2.12697067194405,2.0664197671395,2.0904479039667,961372.917347771,0.0,1.0
1997-01-17,21.5,22.25,21.0,21.75,73600,2.0664197671395,2.13850417762111,2.01836349348509,2.0904479039667,765768.903861427,0.0,1.0
1997-01-20,21.0,21.25,20.63,21.0,38200,2.01836349348509,2.0423916303123,1.98280185098083,2.01836349348509,397450.708254165,0.0,1.0
1997-01-21,21.25,21.75,20.63,20.63,55700,2.0423916303123,2.0904479039667,1.98280185098083,1.98280185098083,579528.912297302,0.0,1.0
1997-01-22,22.13,22.25,21.5,22.13,44600,2.12697067194405,2.13850417762111,2.0664197671395,2.12697067194405,464039.308589941,0.0,1.0
1997-01-23,21.5,22.25,21.5,22.13,200600,2.0664197671395,2.13850417762111,2.0664197671395,2.12697067194405,2087136.44177449,0.0,1.0
1997-01-24,22.0,22.0,21.5,21.5,81800,2.11447604079391,2.11447604079391,2.0664197671395,2.0664197671395,851085.548041639,0.0,1.0
1997-01-27,22.0,22.0,21.5,22.0,75000,2.11447604079391,2.11447604079391,2.0664197671395,2.11447604079391,780335.160184877,0.0,1.0
1997-01-28,21.38,22.0,21.38,22.0,111100,2.05488626146244,2.11447604079391,2.05488626146244,2.11447604079391,1155936.48395387,0.0,1.0
1997-01-29,21.63,21.75,21.38,21.75,110100,2.07891439828965,2.0904479039667,2.05488626146244,2.0904479039667,1145532.0151514,0.0,1.0
1997-01-30,21.38,21.75,21.38,21.75,41700,2.05488626146244,2.0904479039667,2.05488626146244,2.0904479039667,433866.349062793,0.0,1.0
1997-01-31,21.63,21.88,21.38,21.75,63200,2.07891439828965,2.10294253511685,2.05488626146244,2.0904479039667,657562.428315789,0.0,1.0
1997-02-03,22.88,23.0,21.38,21.75,154800,2.19905508242566,2.21058858810272,2.05488626146244,2.0904479039667,1610611.77062159,0.0,1.0
1997-02-04,23.0,23.25,22.5,22.88,127400,2.21058858810272,2.23461672492993,2.16253231444831,2.19905508242566,1325529.32543405,0.0,1.0
1997-02-05,24.75,25.25,22.5,23.25,125200,2.37878554589315,2.42684181954755,2.16253231444831,2.23461672492993,1302639.49406862,0.0,1.0
1997-02-06,25.0,26.0,24.5,25.75,352400,2.40281368272035,2.49892623002916,2.35475740906594,2.47489809320196,3666534.80598868,0.0,1.0
1997-02-07,22.75,25.0,22.5,24.5,170600,2.18656045127552,2.40281368272035,2.16253231444831,2.35475740906594,1775002.37770053,0.0,1.0
1997-02-10,22.25,23.0,22.0,23.0,162100,2.13850417762111,2.21058858810272,2.11447604079391,2.21058858810272,1686564.39287958,0.0,1.0
1997-02-11,22.88,24.0,22.75,23.0,107400,2.19905508242566,2.30670113541154,2.18656045127552,2.21058858810272,1117439.94938475,0.0,1.0
1997-02-12,23.75,24.0,22.75,23.25,113000,2.28267299858433,2.30670113541154,2.18656045127552,2.23461672492993,1175704.97467855,0.0,1.0
1997-02-13,24.25,25.25,23.81,24.0,205700,2.33072927223874,2.42684181954755,2.28843975142286,2.30670113541154,2140199.23266706,0.0,1.0
1997-02-14,23.5,24.5,23.5,24.5,37400,2.25864486175713,2.35475740906594,2.25864486175713,2.35475740906594,389127.133212192,0.0,1.0
1997-02-18,23.13,24.0,23.0,23.5,38000,2.22308321925287,2.30670113541154,2.21058858810272,2.25864486175713,395369.814493671,0.0,1.0
1997-02-19,23.0,23.25,22.88,23.0,48300,2.21058858810272,2.23461672492993,2.19905508242566,2.21058858810272,502535.843159062,0.0,1.0
1997-02-20,23.5,23.5,22.88,23.0,64100,2.25864486175713,2.25864486175713,2.19905508242566,2.21058858810272,666926.450238009,0.0,1.0
1997-02-21,23.38,23.5,22.88,23.5,60200,2.24711135608007,2.25864486175713,2.19905508242566,2.25864486175713,626349.021908395,0.0,1.0
1997-02-24,23.38,23.5,22.88,22.88,60900,2.24711135608007,2.25864486175713,2.19905508242566,2.19905508242566,633632.150070121,0.0,1.0
1997-02-25,23.5,23.5,23.13,23.5,130900,2.25864486175713,2.25864486175713,2.22308321925287,2.25864486175713,1361944.96624267,0.0,1.0
1997-02-26,22.75,23.75,22.75,23.69,159800,2.18656045127552,2.28267299858433,2.18656045127552,2.2769062457458,1662634.11463391,0.0,1.0
1997-02-27,23.75,24.25,22.63,23.0,57700,2.28267299858433,2.33072927223874,2.17502694559846,2.21058858810272,600337.849902233,0.0,1.0
1997-02-28,25.0,25.38,23.5,24.0,119800,2.40281368272035,2.4393364506977,2.25864486175713,2.30670113541154,1246455.36253531,0.0,1.0
1997-03-03,24.75,25.25,24.0,24.63,122300,2.37878554589315,2.42684181954755,2.30670113541154,2.36725204021609,1272466.53454147,0.0,1.0
1997-03-04,25.0,25.25,24.5,25.0,51300,2.40281368272035,2.42684181954755,2.35475740906594,2.40281368272035,533749.249566456,0.0,1.0
1997-03-05,25.5,25.5,24.5,25.0,187400,2.45086995637476,2.45086995637476,2.35475740906594,2.40281368272035,1949797.45358195,0.0,1.0
1997-03-06,25.75,25.75,24.5,24.88,334400,2.47489809320196,2.47489809320196,2.35475740906594,2.39128017704329,3479254.36754431,0.0,1.0
1997-03-07,26.38,27.5,25.75,25.75,304300,2.53544899800651,2.64309505099238,2.47489809320196,2.47489809320196,3166079.85659011,0.0,1.0
1997-03-10,27.13,27.25,26.5,26.63,241800,2.60753340848812,2.61906691416518,2.54698250368357,2.55947713483372,2515800.55643605,0.0,1.0
1997-03-11,28.75,28.75,26.94,27.13,406900,2.7632357351284,2.7632357351284,2.58927202449945,2.60753340848812,4233578.35572303,0.0,1.0
1997-03-12,28.0,28.88,28.0,28.38,305900,2.69115132464679,2.77573036627855,2.69115132464679,2.72767409262414,3182727.00667406,0.0,1.0
1997-03-13,27.75,28.25,27.25,27.38,173200,2.66712318781959,2.715179461474,2.61906691416518,2.63156154531533,1802053.99658694,0.0,1.0
1997-03-14,27.38,27.75,26.88,27.13,221800,2.63156154531533,2.66712318781959,2.58350527166092,2.60753340848812,2307711.18038674,0.0,1.0
1997-03-17,26.88,27.5,26.88,27.5,307800,2.58350527166092,2.64309505099238,2.58350527166092,2.64309505099238,3202495.49739874,0.0,1.0
1997-03-18,26.88,27.5,26.88,26.88,237500,2.58350527166092,2.64309505099238,2.58350527166092,2.58350527166092,2471061.34058545,0.0,1.0
1997-03-19,26.88,27.38,26.88,26.88,204900,2.58350527166092,2.63156154531533,2.58350527166092,2.58350527166092,2131875.65762509,0.0,1.0
1997-03-20,26.88,27.38,26.88,26.88,359200,2.58350527166092,2.63156154531533,2.58350527166092,2.58350527166092,3737285.19384544,0.0,1.0
1997-03-21,26.75,27.25,25.5,26.88,113300,2.57101064051077,2.61906691416518,2.45086995637476,2.58350527166092,1178826.31531929,0.0,1.0
1997-03-24,25.38,27.75,25.0,26.75,191700,2.4393364506977,2.66712318781959,2.40281368272035,2.57101064051077,1994536.66943255,0.0,1.0
1997-03-25,25.25,26.25,24.75,25.63,206200,2.42684181954755,2.52295436685637,2.37878554589315,2.4633645875249,2145401.46706829,0.0,1.0
1997-03-26,24.25,25.5,23.75,25.0,79400,2.33072927223874,2.45086995637476,2.28267299858433,2.40281368272035,826114.822915724,0.0,1.0
1997-03-27,23.25,24.25,22.75,24.25,258000,2.23461672492993,2.33072927223874,2.18656045127552,2.33072927223874,2684352.95103597,0.0,1.0
1997-03-31,24.0,24.75,22.75,23.5,68700,2.30670113541154,2.37878554589315,2.18656045127552,2.25864486175713,714787.006729347,0.0,1.0
1997-04-01,24.75,25.5,24.0,24.0,64500,2.37878554589315,2.45086995637476,2.30670113541154,2.30670113541154,671088.237758994,0.0,1.0
1997-04-02,22.88,25.0,22.75,24.75,124500,2.19905508242566,2.40281368272035,2.18656045127552,2.37878554589315,1295356.3659069,0.0,1.0
1997-04-03,23.13,23.5,22.75,23.0,152400,2.22308321925287,2.25864486175713,2.18656045127552,2.21058858810272,1585641.04549567,0.0,1.0
1997-04-04,24.13,25.0,22.75,23.75,126100,2.31919576656168,2.40281368272035,2.18656045127552,2.28267299858433,1312003.51599084,0.0,1.0
1997-04-07,23.38,24.88,23.38,24.75,23500,2.24711135608007,2.39128017704329,2.24711135608007,2.37878554589315,244505.016857928,0.0,1.0
1997-04-08,23.0,23.75,23.0,23.38,35900,2.21058858810272,2.28267299858433,2.21058858810272,2.24711135608007,373520.430008495,0.0,1.0
1997-04-09,25.13,25.13,23.0,23.0,82500,2.4153083138705,2.4153083138705,2.21058858810272,2.21058858810272,858368.676203364,0.0,1.0
1997-04-10,25.0,25.5,24.75,25.13,30600,2.40281368272035,2.45086995637476,2.37878554589315,2.4153083138705,318376.74535543,0.0,1.0
1997-04-11,23.81,25.5,23.5,24.5,81900,2.28843975142286,2.45086995637476,2.25864486175713,2.35475740906594,852125.994921887,0.0,1.0
1997-04-14,23.13,24.0,23.0,23.5,79900,2.22308321925287,2.30670113541154,2.21058858810272,2.25864486175713,831317.057316955,0.0,1.0
1997-04-15,23.38,23.75,23.0,23.5,55800,2.24711135608007,2.28267299858433,2.21058858810272,2.25864486175713,580569.359177549,0.0,1.0
1997-04-16,23.13,23.75,22.88,23.0,68400,2.22308321925287,2.28267299858433,2.19905508242566,2.21058858810272,711665.666088608,0.0,1.0
1997-04-17,23.63,24.75,22.88,23.13,83300,2.27113949290727,2.37878554589315,2.19905508242566,2.22308321925287,866692.251245339,0.0,1.0
1997-04-18,25.25,25.75,23.5,24.13,180700,2.42684181954755,2.47489809320196,2.25864486175713,2.31919576656168,1880087.51260543,0.0,1.0
1997-04-21,27.0,27.75,25.25,26.13,506300,2.59503877733798,2.66712318781959,2.42684181954755,2.51142086117931,5267782.55468804,0.0,1.0
1997-04-22,27.38,27.88,26.88,27.5,321300,2.63156154531533,2.67961781896973,2.58350527166092,2.64309505099238,3342955.82623201,0.0,1.0
1997-04-23,26.5,27.75,25.75,27.13,202300,2.54698250368357,2.66712318781959,2.47489809320196,2.60753340848812,2104824.03873868,0.0,1.0
1997-04-24,26.63,27.25,26.25,26.75,123600,2.55947713483372,2.61906691416518,2.52295436685637,2.57101064051077,1285992.34398468,0.0,1.0
1997-04-25,26.25,26.88,26.13,26.25,190900,2.52295436685637,2.58350527166092,2.51142086117931,2.52295436685637,1986213.09439057,0.0,1.0
1997-04-28,25.0,26.63,24.5,26.63,127900,2.40281368272035,2.55947713483372,2.35475740906594,2.55947713483372,1330731.55983528,0.0,1.0
1997-04-29,25.5,25.5,25.0,25.25,82800,2.45086995637476,2.45086995637476,2.40281368272035,2.42684181954755,861490.016844104,0.0,1.0
1997-04-30,25.0,26.25,24.5,25.75,76400,2.40281368272035,2.52295436685637,2.35475740906594,2.47489809320196,794901.416508329,0.0,1.0
1997-05-01,25.13,25.75,24.75,25.0,165700,2.4153083138705,2.47489809320196,2.37878554589315,2.40281368272035,1724020.48056845,0.0,1.0
1997-05-02,26.13,26.25,25.5,25.5,118400,2.51142086117931,2.52295436685637,2.45086995637476,2.45086995637476,1231889.10621186,0.0,1.0
1997-05-05,26.0,26.63,25.63,26.19,220600,2.49892623002916,2.55947713483372,2.4633645875249,2.51718761401784,2295225.81782379,0.0,1.0
1997-05-06,25.63,26.38,25.63,26.0,137300,2.4633645875249,2.53544899800651,2.4633645875249,2.49892623002916,1428533.56657845,0.0,1.0
1997-05-07,25.06,25.88,25.0,25.88,222300,2.40858043555888,2.48739272435211,2.40281368272035,2.48739272435211,2312913.41478798,0.0,1.0
1997-05-08,27.13,27.5,25.75,26.38,222400,2.60753340848812,2.64309505099238,2.47489809320196,2.53544899800651,2313953.86166823,0.0,1.0
1997-05-09,27.13,27.75,26.5,27.0,129400,2.60753340848812,2.66712318781959,2.54698250368357,2.59503877733798,1346338.26303898,0.0,1.0
1997-05-12,27.25,27.5,26.88,27.25,110300,2.61906691416518,2.64309505099238,2.58350527166092,2.61906691416518,1147612.90891189,0.0,1.0
1997-05-13,28.5,28.5,26.88,27.25,206700,2.7392075983012,2.7392075983012,2.58350527166092,2.61906691416518,2150603.70146952,0.0,1.0
1997-05-14,28.38,29.0,28.25,28.5,222200,2.72767409262414,2.78726387195561,2.715179461474,2.7392075983012,2311872.96790773,0.0,1.0
1997-05-15,28.75,28.88,28.25,28.25,60600,2.7632357351284,2.77573036627855,2.715179461474,2.715179461474,630510.809429382,0.0,1.0
1997-05-16,29.13,29.75,28.5,29.0,133900,2.79975850310575,2.85934828243722,2.7392075983012,2.78726387195561,1393158.37265007,0.0,1.0
1997-05-19,30.0,30.25,29.13,29.25,198800,2.88337641926442,2.90740455609162,2.79975850310575,2.81129200878281,2068408.39793005,0.0,1.0
1997-05-20,29.88,30.75,29.38,30.25,122400,2.87184291358736,2.95546082974603,2.82378663993295,2.90740455609162,1273506.98142172,0.0,1.0
1997-05-21,28.38,30.0,28.0,30.0,165400,2.72767409262414,2.88337641926442,2.69115132464679,2.88337641926442,1720899.13992772,0.0,1.0
1997-05-22,28.75,29.5,27.75,28.38,169600,2.7632357351284,2.83532014561001,2.66712318781959,2.72767409262414,1764597.90889807,0.0,1.0
1997-05-23,29.0,29.44,28.25,29.0,93800,2.78726387195561,2.82955339277148,2.715179461474,2.78726387195561,975939.173671219,0.0,1.0
1997-05-27,29.13,29.5,28.25,29.0,60900,2.79975850310575,2.83532014561001,2.715179461474,2.78726387195561,633632.150070121,0.0,1.0
1997-05-28,28.88,29.13,28.75,29.13,614600,2.77573036627855,2.79975850310575,2.7632357351284,2.79975850310575,6394586.52599501,0.0,1.0
1997-05-29,28.63,29.0,28.38,28.75,92600,2.75650785681678,2.79213160487903,2.73243775677472,2.76806150483697,961774.149652357,0.05,1.0
1997-05-30,28.88,28.88,28.38,28.38,165200,2.78057795685885,2.78057795685885,2.73243775677472,2.73243775677472,1715821.70110766,0.0,1.0
1997-06-02,29.19,29.38,28.38,29.13,22500,2.810424880911,2.82871815694297,2.73243775677472,2.80464805690091,233692.422971685,0.0,1.0
1997-06-03,29.25,29.5,28.88,28.88,43800,2.8162017049211,2.84027180496316,2.78057795685885,2.78057795685885,454921.250051545,0.0,1.0
1997-06-04,28.75,29.25,28.5,29.25,65900,2.76806150483697,2.8162017049211,2.74399140479491,2.8162017049211,684459.141059291,0.0,1.0
1997-06-05,28.13,28.88,27.75,28.88,52300,2.70836765673266,2.78057795685885,2.67178110466873,2.78057795685885,543205.054285294,0.0,1.0
1997-06-06,27.13,28.0,27.13,27.63,147900,2.61208725656442,2.69585120471079,2.61208725656442,2.66022745664854,1536138.19366721,0.0,1.0
1997-06-09,27.63,27.75,27.0,27.19,83400,2.66022745664854,2.67178110466873,2.59957080454255,2.61786408057452,866219.914481712,0.0,1.0
1997-06-10,28.13,28.25,27.25,27.63,339800,2.70836765673266,2.71992130475285,2.62364090458461,2.66022745664854,3529274.90336794,0.0,1.0
1997-06-11,28.75,28.88,27.88,28.13,331700,2.76806150483697,2.78057795685885,2.6842975566906,2.70836765673266,3445145.63109813,0.0,1.0
1997-06-12,28.63,29.81,28.63,29.25,79300,2.75650785681678,2.87011872901531,2.75650785681678,2.8162017049211,823635.961851317,0.0,1.0
1997-06-13,28.88,29.75,28.75,29.25,142700,2.78057795685885,2.86434190500522,2.76806150483697,2.8162017049211,1482129.27813597,0.0,1.0
1997-06-16,28.38,29.25,28.13,28.63,51000,2.73243775677472,2.8162017049211,2.70836765673266,2.75650785681678,529702.825402486,0.0,1.0
1997-06-17,28.88,28.88,28.25,28.25,42700,2.78057795685885,2.78057795685885,2.71992130475285,2.71992130475285,443496.287150707,0.0,1.0
1997-06-18,28.75,29.13,28.38,28.5,31900,2.76806150483697,2.80464805690091,2.73243775677472,2.74399140479491,331323.9241243,0.0,1.0
1997-06-19,28.63,29.13,28.38,29.13,93000,2.75650785681678,2.80464805690091,2.73243775677472,2.80464805690091,965928.681616298,0.0,1.0
1997-06-20,28.38,28.63,28.13,28.25,40100,2.73243775677472,2.75650785681678,2.70836765673266,2.71992130475285,416491.829385092,0.0,1.0
1997-06-23,28.5,29.13,28.25,28.25,84600,2.74399140479491,2.80464805690091,2.71992130475285,2.71992130475285,878683.510373535,0.0,1.0
1997-06-24,28.88,29.0,28.63,28.63,75000,2.78057795685885,2.79213160487903,2.75650785681678,2.75650785681678,778974.743238948,0.0,1.0
1997-06-25,29.13,29.13,28.63,28.63,491700,2.80464805690091,2.80464805690091,2.75650785681678,2.75650785681678,5106958.41667454,0.0,1.0
1997-06-26,28.75,29.38,28.38,28.88,117500,2.76806150483697,2.82871815694297,2.73243775677472,2.78057795685885,1220393.76440769,0.0,1.0
1997-06-27,28.88,28.88,28.25,28.25,105700,2.78057795685885,2.78057795685885,2.71992130475285,2.71992130475285,1097835.07147142,0.0,1.0
1997-06-30,28.38,28.75,27.75,28.5,222700,2.73243775677472,2.76806150483697,2.67178110466873,2.74399140479491,2313035.67092419,0.0,1.0
1997-07-01,28.81,28.88,28.25,28.5,137200,2.77383832884707,2.78057795685885,2.71992130475285,2.74399140479491,1425004.46363178,0.0,1.0
1997-07-02,29.5,29.75,28.5,29.0,45000,2.84027180496316,2.86434190500522,2.74399140479491,2.79213160487903,467384.845943369,0.0,1.0
1997-07-03,29.88,30.5,29.5,29.75,64700,2.87685835702709,2.9365522051314,2.84027180496316,2.86434190500522,671995.545167466,0.0,1.0
1997-07-07,30.63,30.69,30.0,30.63,28500,2.94906865715327,2.95484548116336,2.88841200504728,2.94906865715327,296010.402430801,0.0,1.0
1997-07-08,32.63,32.63,30.25,32.63,88400,3.14162945748976,3.14162945748976,2.91248210508934,3.14162945748976,918151.564030973,0.0,1.0
1997-07-09,32.75,33.13,32.38,33.0,93800,3.15318310550994,3.18976965757388,3.11755935744769,3.17725320555201,974237.74554418,0.0,1.0
1997-07-10,32.38,33.13,32.38,33.0,51100,3.11755935744769,3.18976965757388,3.11755935744769,3.17725320555201,530741.458393471,0.0,1.0
1997-07-11,31.75,31.88,31.5,31.75,119100,3.0569027053417,3.06941915736357,3.03283260529964,3.0569027053417,1237011.89226345,0.0,1.0
1997-07-14,32.88,32.88,31.5,31.75,78900,3.16569955753182,3.16569955753182,3.03283260529964,3.0569027053417,819481.429887373,0.0,1.0
1997-07-15,32.88,32.88,31.5,31.75,82900,3.16569955753182,3.16569955753182,3.03283260529964,3.0569027053417,861026.749526784,0.0,1.0
1997-07-16,33.13,33.13,32.5,32.75,51900,3.18976965757388,3.18976965757388,3.12911300546788,3.15318310550994,539050.522321352,0.0,1.0
1997-07-17,32.0,33.12,31.88,32.75,68800,3.08097280538376,3.18880685357219,3.06941915736357,3.15318310550994,714579.497797863,0.0,1.0
1997-07-18,30.63,32.38,30.38,31.88,143500,2.94906865715327,3.11755935744769,2.92499855711121,3.06941915736357,1490438.34206386,0.0,1.0
1997-07-21,31.38,32.0,31.0,31.75,34200,3.02127895727945,3.08097280538376,2.98469240521552,3.0569027053417,355212.482916961,0.0,1.0
1997-07-22,31.63,32.25,31.13,31.13,83200,3.04534905732151,3.10504290542582,2.99720885723739,2.99720885723739,864142.648499741,0.0,1.0
1997-07-23,34.0,34.5,33.5,34.0,228300,3.27353360572025,3.32167380580437,3.22539340563613,3.27353360572025,2371199.11841936,0.0,1.0
1997-07-24,35.0,35.0,34.5,34.5,289000,3.36981400588849,3.36981400588849,3.32167380580437,3.32167380580437,3001649.34394742,0.0,1.0
1997-07-25,34.75,36.0,34.0,34.0,194800,3.34574390584643,3.46609440605673,3.27353360572025,3.27353360572025,2023257.0664393,0.0,1.0
1997-07-28,34.88,35.13,34.63,35.0,54700,3.3582603578683,3.38233045791036,3.33419025782624,3.36981400588849,568132.24606894,0.0,1.0
1997-07-29,35.0,35.0,34.5,34.75,342900,3.36981400588849,3.36981400588849,3.32167380580437,3.34574390584643,3561472.52608847,0.0,1.0
1997-07-30,34.75,35.0,34.38,34.75,293400,3.34574390584643,3.36981400588849,3.31012015778418,3.34574390584643,3047349.19555077,0.0,1.0
1997-07-31,37.88,38.5,36.75,38.0,244600,3.64710155837303,3.70679540647734,3.53830470618291,3.65865520639322,2540496.29594996,0.0,1.0
1997-08-01,37.75,37.88,37.13,37.25,50900,3.63458510635116,3.64710155837303,3.57489125824685,3.58644490626704,528664.1924115,0.0,1.0
1997-08-04,38.0,38.13,37.25,38.0,61500,3.65865520639322,3.67117165841509,3.58644490626704,3.65865520639322,638759.289455938,0.0,1.0
1997-08-05,37.0,39.13,35.75,37.75,210000,3.56237480622498,3.76745205858333,3.44202430601467,3.63458510635116,2181129.28106905,0.0,1.0
1997-08-06,35.88,37.25,35.88,37.25,226200,3.45454075803654,3.58644490626704,3.45454075803654,3.58644490626704,2349387.82560867,0.0,1.0
1997-08-07,34.75,36.0,33.38,35.75,278900,3.34574390584643,3.46609440605673,3.21383975761594,3.44202430601467,2896747.4118579,0.0,1.0
1997-08-08,34.88,35.75,33.38,34.0,171800,3.3582603578683,3.44202430601467,3.21383975761594,3.27353360572025,1784371.47851269,0.0,1.0
1997-08-11,35.25,35.38,34.5,34.88,35500,3.39388410593055,3.40640055795242,3.32167380580437,3.3582603578683,368714.711799769,0.0,1.0
1997-08-12,34.5,35.25,34.5,34.5,395000,3.32167380580437,3.39388410593055,3.32167380580437,3.32167380580437,4102600.3143918,0.0,1.0
1997-08-13,35.13,35.25,34.13,34.75,179600,3.38233045791036,3.39388410593055,3.28605005774212,3.34574390584643,1865384.85180954,0.0,1.0
1997-08-14,36.38,36.5,35.25,35.25,206800,3.50268095812067,3.51423460614085,3.39388410593055,3.39388410593055,2147893.02535752,0.0,1.0
1997-08-15,37.0,37.25,36.0,36.5,44600,3.56237480622498,3.58644490626704,3.46609440605673,3.51423460614085,463230.313979428,0.0,1.0
1997-08-18,37.0,37.25,36.25,37.25,118200,3.56237480622498,3.58644490626704,3.49016450609879,3.58644490626704,1227664.19534458,0.0,1.0
1997-08-19,36.75,37.25,36.25,37.13,129300,3.53830470618291,3.58644490626704,3.49016450609879,3.57489125824685,1342952.45734395,0.0,1.0
1997-08-20,37.0,37.38,36.25,36.75,96400,3.56237480622498,3.59896135828891,3.49016450609879,3.53830470618291,1001242.20330979,0.0,1.0
1997-08-21,37.5,38.0,36.88,37.5,54300,3.6105150063091,3.65865520639322,3.55082115820479,3.6105150063091,563977.714104998,0.0,1.0
1997-08-22,37.0,37.5,36.75,37.13,113800,3.56237480622498,3.6105150063091,3.53830470618291,3.57489125824685,1181964.34374123,0.0,1.0
1997-08-25,37.38,37.5,36.75,36.75,149900,3.59896135828891,3.6105150063091,3.53830470618291,3.53830470618291,1556910.85348691,0.0,1.0
1997-08-26,37.5,38.0,37.0,37.5,97300,3.6105150063091,3.65865520639322,3.56237480622498,3.6105150063091,1010589.90022866,0.0,1.0
1997-08-27,37.0,37.75,37.0,37.5,60100,3.56237480622498,3.63458510635116,3.56237480622498,3.6105150063091,624218.427582144,0.0,1.0
1997-08-28,37.0,37.38,36.63,37.13,103100,3.56237480622498,3.59896135828891,3.52675105816273,3.57489125824685,1070830.61370581,0.0,1.0
1997-08-29,36.63,37.0,36.38,36.63,49000,3.52675105816273,3.56237480622498,3.50268095812067,3.52675105816273,508930.165582779,0.0,1.0
1997-09-02,36.5,36.88,36.5,36.63,77200,3.51423460614085,3.55082115820479,3.51423460614085,3.52675105816273,801824.669040626,0.0,1.0
1997-09-03,37.38,37.38,36.5,36.88,35800,3.59896135828891,3.59896135828891,3.51423460614085,3.55082115820479,371830.610772725,0.0,1.0
1997-09-04,37.38,37.5,36.88,37.25,102200,3.59896135828891,3.6105150063091,3.55082115820479,3.58644490626704,1061482.91678694,0.0,1.0
1997-09-05,37.38,37.63,36.88,37.38,109000,3.59896135828891,3.62303145833097,3.55082115820479,3.59896135828891,1132109.96017394,0.0,1.0
1997-09-08,37.63,37.63,37.0,37.13,164400,3.62303145833097,3.62303145833097,3.56237480622498,3.57489125824685,1707512.63717977,0.0,1.0
1997-09-09,37.5,37.5,37.0,37.25,99200,3.6105150063091,3.6105150063091,3.56237480622498,3.58644490626704,1030323.92705738,0.0,1.0
1997-09-10,37.63,37.88,37.25,37.5,188700,3.62303145833097,3.64710155837303,3.58644490626704,3.6105150063091,1959900.45398919,0.0,1.0
1997-09-11,37.5,37.88,37.25,37.88,185800,3.6105150063091,3.64710155837303,3.58644490626704,3.64710155837303,1929780.09725062,0.0,1.0
1997-09-12,39.88,39.88,37.25,37.25,70600,3.83966235870951,3.83966235870951,3.58644490626704,3.58644490626704,733274.891635598,0.0,1.0
1997-09-15,41.0,42.0,40.0,41.75,174700,3.94749640689795,4.04377680706619,3.8512160067297,4.01970670702413,1814491.83525126,0.0,1.0
1997-09-16,41.63,41.75,39.5,41.38,121000,4.00815305900394,4.01970670702413,3.80307580664558,3.98408295896188,1256745.91909217,0.0,1.0
1997-09-17,41.88,42.38,41.13,41.88,44600,4.032223159046,4.08036335913012,3.96001285891982,4.032223159046,463230.313979428,0.0,1.0
1997-09-18,42.13,44.0,41.5,41.88,113500,4.05629325908806,4.23633760740267,3.99563660698207,4.032223159046,1178848.44476828,0.0,1.0
1997-09-19,43.88,44.0,41.5,42.5,140500,4.22478395938248,4.23633760740267,3.99563660698207,4.09191700715031,1459279.3523343,0.0,1.0
1997-09-22,45.5,45.75,43.13,44.0,136700,4.38075820765504,4.4048283076971,4.1525736592563,4.23633760740267,1419811.29867686,0.0,1.0
1997-09-23,44.88,47.63,44.25,45.5,418500,4.32106435955073,4.58583546001339,4.26040770744473,4.38075820765504,4346679.06727333,0.0,1.0
1997-09-24,42.0,45.0,41.0,42.25,134900,4.04377680706619,4.33261800757092,3.94749640689795,4.06784690710825,1401115.90483912,0.0,1.0
1997-09-25,41.38,42.13,39.5,40.25,119100,3.98408295896188,4.05629325908806,3.80307580664558,3.87528610677176,1237011.89226345,0.0,1.0
1997-09-26,42.25,42.25,41.0,41.5,25300,4.06784690710825,4.06784690710825,3.94749640689795,3.99563660698207,262774.146719272,0.0,1.0
1997-09-29,41.63,42.25,41.0,42.25,7000,4.00815305900394,4.06784690710825,3.94749640689795,4.06784690710825,72704.3093689685,0.0,1.0
1997-09-30,41.88,43.0,41.0,42.0,49500,4.032223159046,4.14005720723443,3.94749640689795,4.04377680706619,514123.330537706,0.0,1.0
1997-10-01,42.5,43.25,41.75,42.0,14800,4.09191700715031,4.16412730727649,4.01970670702413,4.04377680706619,153717.682665819,0.0,1.0
1997-10-02,44.63,45.5,42.5,42.5,90900,4.29699425950867,4.38075820765504,4.09191700715031,4.09191700715031,944117.388805605,0.0,1.0
1997-10-03,44.25,47.5,43.5,45.5,111700,4.26040770744473,4.57331900799152,4.18819740731855,4.38075820765504,1160153.05093054,0.0,1.0
1997-10-06,44.25,45.0,42.75,45.0,83600,4.26040770744473,4.33261800757092,4.11598710719237,4.33261800757092,868297.180463682,0.0,1.0
1997-10-07,45.0,45.38,43.5,45.0,85600,4.33261800757092,4.36920455963485,4.18819740731855,4.33261800757092,889069.840283386,0.0,1.0
1997-10-08,47.38,48.75,46.0,47.25,129700,4.56176535997133,4.69366950820183,4.42889840773916,4.54924890794946,1347106.98930789,0.0,1.0
1997-10-09,47.75,47.75,46.0,46.25,250300,4.59738910803358,4.59738910803358,4.42889840773916,4.45296850778122,2599698.37643612,0.0,1.0
1997-10-10,47.63,47.75,47.0,47.0,68600,4.58583546001339,4.59738910803358,4.5251788079074,4.5251788079074,712502.231815892,0.0,1.0
1997-10-13,48.25,48.38,47.38,47.75,102900,4.6455293081177,4.65804576013958,4.56176535997133,4.59738910803358,1068753.34772384,0.0,1.0
1997-10-14,47.75,48.38,47.63,47.88,108200,4.59738910803358,4.65804576013958,4.58583546001339,4.60990556005545,1123800.89624606,0.0,1.0
1997-10-15,46.0,48.25,45.0,47.75,92100,4.42889840773916,4.6455293081177,4.33261800757092,4.59738910803358,956580.984697429,0.0,1.0
1997-10-16,44.0,46.38,44.0,46.38,245700,4.23633760740267,4.46548495980309,4.23633760740267,4.46548495980309,2551921.2588508,0.0,1.0
1997-10-17,41.5,45.0,39.5,44.0,334000,3.99563660698207,4.33261800757092,3.80307580664558,4.23633760740267,3469034.18989078,0.0,1.0
1997-10-20,42.38,43.0,41.5,42.5,167100,4.08036335913012,4.14005720723443,3.99563660698207,4.09191700715031,1735555.72793638,0.0,1.0
1997-10-21,41.0,42.63,40.63,42.13,68500,3.94749640689795,4.10443345917218,3.9118726588357,4.05629325908806,711463.598824906,0.0,1.0
1997-10-22,43.5,43.5,40.5,43.5,73800,4.18819740731855,4.18819740731855,3.89935620681382,4.18819740731855,766511.147347126,0.0,1.0
1997-10-23,39.38,41.5,38.25,40.25,442900,3.79152215862539,3.99563660698207,3.68272530643528,3.87528610677176,4600105.51707374,0.0,1.0
1997-10-24,37.88,41.0,33.75,40.0,676900,3.64710155837303,3.94749640689795,3.24946350567819,3.8512160067297,7030506.71597926,0.0,1.0
1997-10-27,35.75,38.0,34.0,36.5,249400,3.44202430601467,3.65865520639322,3.27353360572025,3.51423460614085,2590350.67951725,0.0,1.0
1997-10-28,39.0,40.25,32.5,33.63,480500,3.75493560656146,3.87528610677176,3.12911300546788,3.237909857658,4990631.5216842,0.0,1.0
1997-10-29,35.75,40.25,35.5,40.0,556100,3.44202430601467,3.87528610677176,3.41795420597261,3.8512160067297,5775838.06286906,0.0,1.0
1997-10-30,35.0,36.5,34.0,35.0,200900,3.36981400588849,3.51423460614085,3.27353360572025,3.36981400588849,2086613.6788894,0.0,1.0
1997-10-31,36.75,36.75,35.0,35.0,151400,3.53830470618291,3.53830470618291,3.36981400588849,3.36981400588849,1572490.34835169,0.0,1.0
1997-11-03,36.0,36.88,35.25,36.88,410800,3.46609440605673,3.55082115820479,3.39388410593055,3.55082115820479,4266704.32696747,0.0,1.0
1997-11-04,38.25,38.88,37.0,38.38,97900,3.68272530643528,3.74338195854127,3.56237480622498,3.69524175845715,1016821.69817457,0.0,1.0
1997-11-05,40.88,41.0,37.25,38.63,102100,3.93594275887776,3.94749640689795,3.58644490626704,3.71931185849921,1060444.28379595,0.0,1.0
1997-11-06,41.38,41.5,40.25,41.0,216600,3.98408295896188,3.99563660698207,3.87528610677176,3.94749640689795,2249679.05847408,0.0,1.0
1997-11-07,39.25,40.5,38.0,39.75,48300,3.77900570660352,3.89935620681382,3.65865520639322,3.82714590668764,501659.734645883,0.0,1.0
1997-11-10,39.75,39.75,38.0,38.0,178000,3.82714590668764,3.82714590668764,3.65865520639322,3.65865520639322,1848766.72395377,0.0,1.0
1997-11-11,40.25,40.5,39.5,39.75,78600,3.87528610677176,3.89935620681382,3.80307580664558,3.82714590668764,816365.530914419,0.0,1.0
1997-11-12,37.13,39.75,36.25,39.25,111500,3.57489125824685,3.82714590668764,3.49016450609879,3.77900570660352,1158075.78494857,0.0,1.0
1997-11-13,36.5,37.75,36.5,36.5,123100,3.51423460614085,3.63458510635116,3.51423460614085,3.51423460614085,1278557.21190286,0.0,1.0
1997-11-14,37.25,37.5,36.63,37.5,32300,3.58644490626704,3.6105150063091,3.52675105816273,3.6105150063091,335478.45608824,0.0,1.0
1997-11-17,38.75,39.88,36.38,37.38,134600,3.7308655065194,3.83966235870951,3.50268095812067,3.59896135828891,1398000.00586617,0.0,1.0
1997-11-18,39.25,39.75,38.75,39.75,110500,3.77900570660352,3.82714590668764,3.7308655065194,3.82714590668764,1147689.45503872,0.0,1.0
1997-11-19,37.75,39.25,37.5,39.25,115900,3.63458510635116,3.77900570660352,3.6105150063091,3.77900570660352,1203775.63655192,0.0,1.0
1997-11-20,39.0,39.25,37.75,37.75,82300,3.75493560656146,3.77900570660352,3.63458510635116,3.63458510635116,854794.951580873,0.0,1.0
1997-11-21,38.75,39.75,38.5,38.5,78200,3.7308655065194,3.82714590668764,3.70679540647734,3.70679540647734,812210.998950477,0.0,1.0
1997-11-24,37.88,39.0,37.88,38.88,8800,3.64710155837303,3.75493560656146,3.64710155837303,3.74338195854127,91399.7032067033,0.0,1.0
1997-11-25,37.63,39.0,37.5,37.75,310600,3.62303145833097,3.75493560656146,3.6105150063091,3.63458510635116,3225994.07000023,0.0,1.0
1997-11-26,37.75,38.75,37.5,38.75,34400,3.63939912635957,3.73580705023664,3.6152971453903,3.73580705023664,356817.14341097,0.05,1.0
1997-11-28,38.94,38.94,37.63,38.88,12500,3.75412455577329,3.75412455577329,3.62783017549432,3.74834008034066,129657.392227823,0.0,1.0
1997-12-01,40.0,40.0,38.5,38.94,60500,3.85631695508299,3.85631695508299,3.71170506926737,3.75412455577329,627541.778382664,0.0,1.0
1997-12-02,38.75,40.13,38.0,40.13,120600,3.73580705023664,3.86884998518701,3.66350110732884,3.86884998518701,1250934.52021404,0.0,1.0
1997-12-03,39.25,39.63,38.13,38.13,57000,3.78401101217518,3.82064602324847,3.67603413743286,3.67603413743286,591237.708558874,0.0,1.0
1997-12-04,38.75,40.13,38.75,40.0,34200,3.73580705023664,3.86884998518701,3.73580705023664,3.85631695508299,354742.625135325,0.0,1.0
1997-12-05,39.75,39.75,38.75,39.75,53700,3.83221497411372,3.83221497411372,3.73580705023664,3.83221497411372,557008.157010729,0.0,1.0
1997-12-08,40.13,40.25,39.06,39.75,94400,3.86884998518701,3.88041893605226,3.76569350663854,3.83221497411372,979172.626104521,0.0,1.0
1997-12-09,40.25,40.25,39.5,39.5,248800,3.88041893605226,3.88041893605226,3.80811299314445,3.80811299314445,2580700.73490259,0.0,1.0
1997-12-10,40.25,40.25,39.5,40.25,64500,3.88041893605226,3.88041893605226,3.80811299314445,3.88041893605226,669032.143895567,0.0,1.0
1997-12-11,38.38,40.25,37.5,40.25,395700,3.70013611840213,3.88041893605226,3.6152971453903,3.88041893605226,4104434.40836397,0.0,1.0
1997-12-12,38.63,38.88,37.88,38.38,53800,3.72423809937139,3.74834008034066,3.65193215646359,3.70013611840213,558045.416148552,0.0,1.0
1997-12-15,37.75,38.88,37.75,37.75,100800,3.63939912635957,3.74834008034066,3.63939912635957,3.63939912635957,1045557.21092517,0.0,1.0
1997-12-16,38.75,38.75,37.5,38.5,138600,3.73580705023664,3.73580705023664,3.6152971453903,3.71170506926737,1437641.16502211,0.0,1.0
1997-12-17,38.0,38.88,37.0,38.13,133000,3.66350110732884,3.74834008034066,3.56709318345176,3.67603413743286,1379554.65330404,0.0,1.0
1997-12-18,35.0,38.0,34.5,37.44,77000,3.37427733569761,3.66350110732884,3.32607337375908,3.60951266995768,798689.536123392,0.0,1.0
1997-12-19,35.63,36.75,32.0,34.75,436400,3.43501432774017,3.54299120248249,3.08505356406639,3.35017535472834,4526598.87745777,0.0,1.0
1997-12-22,35.88,37.0,35.63,35.63,238200,3.45911630870944,3.56709318345176,3.43501432774017,3.43501432774017,2470751.2662934,0.0,1.0
1997-12-23,35.13,36.75,35.13,35.75,178100,3.38681036580163,3.54299120248249,3.38681036580163,3.44658327860542,1847358.52446203,0.0,1.0
1997-12-24,35.44,36.38,35.13,35.13,14900,3.41669682220353,3.50732027064798,3.38681036580163,3.38681036580163,154551.611535565,0.0,1.0
1997-12-26,35.38,36.75,35.38,36.63,10600,3.4109123467709,3.54299120248249,3.4109123467709,3.53142225161725,109949.468609194,0.0,1.0
1997-12-29,35.75,36.63,35.38,35.63,122600,3.44658327860542,3.53142225161725,3.4109123467709,3.43501432774017,1271679.70297049,0.0,1.0
1997-12-30,37.5,38.5,35.75,37.0,217000,3.6152971453903,3.71170506926737,3.44658327860542,3.56709318345176,2250852.32907501,0.0,1.0
1997-12-31,38.5,39.38,37.0,38.13,116500,3.71170506926737,3.7965440422792,3.56709318345176,3.67603413743286,1208406.89556331,0.0,1.0
1998-01-02,39.0,39.38,38.25,38.5,81700,3.75990903120591,3.7965440422792,3.68760308829811,3.71170506926737,847440.715601053,0.0,1.0
1998-01-05,38.38,39.38,37.5,39.25,28100,3.70013611840213,3.7965440422792,3.6152971453903,3.78401101217518,291469.817728146,0.0,1.0
1998-01-06,38.25,38.63,37.75,37.75,285600,3.68760308829811,3.72423809937139,3.63939912635957,3.63939912635957,2962412.0976213,0.0,1.0
1998-01-07,37.38,38.38,36.25,38.38,43700,3.60372819452505,3.70013611840213,3.49478724054396,3.70013611840213,453282.24322847,0.0,1.0
1998-01-08,36.63,37.5,36.38,37.5,166100,3.53142225161725,3.6152971453903,3.50732027064798,3.6152971453903,1722887.42792331,0.0,1.0
1998-01-09,36.19,37.25,35.75,37.25,162200,3.48900276511133,3.59119516442103,3.44658327860542,3.59119516442103,1682434.32154824,0.0,1.0
1998-01-12,35.0,36.0,34.63,36.0,106800,3.37427733569761,3.47068525957469,3.3386064038631,3.47068525957469,1107792.75919452,0.0,1.0
1998-01-13,34.63,35.25,34.63,34.63,210900,3.3386064038631,3.39837931666688,3.3386064038631,3.3386064038631,2187579.52166783,0.0,1.0
1998-01-14,34.44,35.13,34.0,35.13,127500,3.32028889832645,3.38681036580163,3.27786941182054,3.38681036580163,1322505.4007238,0.0,1.0
1998-01-15,34.0,34.63,34.0,34.13,156500,3.27786941182054,3.3386064038631,3.27786941182054,3.29040244192456,1623310.55069235,0.0,1.0
1998-01-16,35.0,35.13,33.63,34.38,181900,3.37427733569761,3.38681036580163,3.24219847998602,3.31450442289383,1886774.37169929,0.0,1.0
1998-01-20,36.0,36.38,34.88,35.13,220800,3.47068525957469,3.50732027064798,3.36270838483236,3.38681036580163,2290268.17631227,0.0,1.0
1998-01-21,35.88,35.88,34.63,34.63,172900,3.45911630870944,3.45911630870944,3.3386064038631,3.3386064038631,1793421.04929525,0.0,1.0
1998-01-22,35.63,35.88,35.0,35.0,47100,3.43501432774017,3.45911630870944,3.37427733569761,3.37427733569761,488549.053914438,0.0,1.0
1998-01-23,33.69,35.88,32.75,35.0,198400,3.24798295541865,3.45911630870944,3.1573595069742,3.37427733569761,2057922.12944001,0.0,1.0
1998-01-26,32.5,34.13,32.5,33.13,250600,3.13325752600493,3.29040244192456,3.13325752600493,3.19399451804748,2599371.3993834,0.0,1.0
1998-01-27,30.75,32.75,29.94,32.75,368100,2.96454365922005,3.1573595069742,2.88645324087962,3.1573595069742,3818150.88632494,0.0,1.0
1998-01-28,31.13,32.0,30.0,30.5,313200,3.00117867029333,3.08505356406639,2.89223771631224,2.94044167825078,3248695.61966034,0.0,1.0
1998-01-29,31.63,31.63,30.88,31.5,495500,3.04938263223187,3.04938263223187,2.97707668932407,3.03684960212785,5139619.02791092,0.0,1.0
1998-01-30,31.13,31.63,30.5,31.63,325600,3.00117867029333,3.04938263223187,2.94044167825078,3.04938263223187,3377315.75275035,0.0,1.0
1998-02-02,32.25,33.5,31.38,32.25,262200,3.10915554503566,3.229665449882,3.0252806512626,3.10915554503566,2719693.45937082,0.0,1.0
1998-02-03,33.0,33.13,32.5,33.13,419100,3.18146148794346,3.19399451804748,3.13325752600493,3.19399451804748,4347153.04661446,0.0,1.0
1998-02-04,34.88,34.88,32.75,33.0,901500,3.36270838483236,3.36270838483236,3.1573595069742,3.18146148794346,9350891.12747063,0.0,1.0
1998-02-05,33.88,35.0,33.75,35.0,139800,3.26630046095529,3.37427733569761,3.25376743085127,3.37427733569761,1450088.27467598,0.0,1.0
1998-02-06,34.25,34.5,33.75,33.75,151800,3.30197139278981,3.32607337375908,3.25376743085127,3.25376743085127,1574559.37121468,0.0,1.0
1998-02-09,36.5,36.75,34.25,34.25,155000,3.51888922151323,3.54299120248249,3.30197139278981,3.30197139278981,1607751.66362501,0.0,1.0
1998-02-10,39.38,39.63,37.5,38.5,542700,3.7965440422792,3.82064602324847,3.6152971453903,3.71170506926737,5629205.34096318,0.0,1.0
1998-02-11,41.88,42.0,38.5,39.13,462600,4.03756385197189,4.04913280283714,3.71170506926737,3.77244206130993,4798360.77156728,0.0,1.0
1998-02-12,41.94,42.0,40.81,40.88,416700,4.04334832740451,4.04913280283714,3.93440737342342,3.94115592809481,4322258.82730672,0.0,1.0
1998-02-13,41.63,42.38,41.0,41.13,127000,4.01346187100262,4.08576781391042,3.95272487896006,3.96525790906408,1317319.10503468,0.0,1.0
1998-02-17,42.88,43.0,41.63,42.13,330600,4.13397177584896,4.14554072671421,4.01346187100262,4.06166583294116,3429178.70964147,0.0,1.0
1998-02-18,42.13,45.0,41.25,42.5,577500,4.06166583294116,4.33835657446836,3.97682685992933,4.09733676477567,5990171.52092543,0.0,1.0
1998-02-19,40.13,42.5,39.75,41.75,315200,3.86884998518701,4.09733676477567,3.83221497411372,4.02503082186787,3269440.80241679,0.0,1.0
1998-02-20,42.0,42.0,39.0,39.88,138200,4.04913280283714,4.04913280283714,3.75990903120591,3.84474800421774,1433492.12847081,0.0,1.0
1998-02-23,41.81,42.0,41.0,42.0,27800,4.03081529730049,4.04913280283714,3.95272487896006,4.04913280283714,288358.040314679,0.0,1.0
1998-02-24,42.75,44.0,41.25,41.81,150800,4.12143874574494,4.24194865059129,3.97682685992933,4.03081529730049,1564186.77983646,0.0,1.0
1998-02-25,43.25,44.5,42.25,42.75,108700,4.16964270768348,4.29015261252982,4.0732347838064,4.12143874574494,1127500.68281315,0.0,1.0
1998-02-26,42.0,43.75,40.75,43.0,65800,4.04913280283714,4.21784666962202,3.92862289799079,4.14554072671421,682516.512687261,0.0,1.0
1998-02-27,40.5,42.0,40.5,40.63,103300,3.90452091702152,4.04913280283714,3.90452091702152,3.91705394712554,1071488.68937073,0.0,1.0
1998-03-02,40.38,41.0,39.75,40.75,185300,3.89295196615628,3.95272487896006,3.83221497411372,3.92862289799079,1922041.18238525,0.0,1.0
1998-03-03,40.75,40.75,40.0,40.5,67000,3.92862289799079,3.92862289799079,3.85631695508299,3.90452091702152,694963.622341133,0.0,1.0
1998-03-04,40.56,40.75,40.0,40.0,67500,3.91030539245415,3.92862289799079,3.85631695508299,3.85631695508299,700149.918030245,0.0,1.0
1998-03-05,40.13,40.63,40.0,40.0,43800,3.86884998518701,3.91705394712554,3.85631695508299,3.85631695508299,454319.502366292,0.0,1.0
1998-03-06,41.0,41.0,40.5,40.63,114800,3.95272487896006,3.95272487896006,3.90452091702152,3.91705394712554,1190773.49022033,0.0,1.0
1998-03-09,40.25,41.5,40.25,40.81,102400,3.88041893605226,4.0009288408986,3.88041893605226,3.93440737342342,1062153.35713033,0.0,1.0
1998-03-10,40.5,41.25,40.38,40.38,61300,3.90452091702152,3.97682685992933,3.89295196615628,3.89295196615628,635839.851485246,0.0,1.0
1998-03-11,41.0,42.5,40.25,40.25,111800,3.95272487896006,4.09733676477567,3.88041893605226,3.88041893605226,1159655.71608565,0.0,1.0
1998-03-12,40.25,41.0,39.75,41.0,152100,3.88041893605226,3.95272487896006,3.83221497411372,3.95272487896006,1577671.14862815,0.0,1.0
1998-03-13,40.25,41.25,39.88,40.25,47700,3.88041893605226,3.97682685992933,3.84474800421774,3.88041893605226,494772.608741373,0.0,1.0
1998-03-16,41.38,41.5,40.5,40.5,37500,3.98935989003335,4.0009288408986,3.90452091702152,3.90452091702152,388972.17668347,0.0,1.0
1998-03-17,40.75,41.38,40.5,40.5,15500,3.92862289799079,3.98935989003335,3.90452091702152,3.90452091702152,160775.166362501,0.0,1.0
1998-03-18,43.5,43.5,40.75,41.38,216500,4.19374468865275,4.19374468865275,3.92862289799079,3.98935989003335,2245666.0333859,0.0,1.0
1998-03-19,43.0,43.25,42.63,43.0,103300,4.14554072671421,4.16964270768348,4.10986979487969,4.14554072671421,1071488.68937073,0.0,1.0
1998-03-20,42.88,43.88,42.63,42.63,73200,4.13397177584896,4.23037969972604,4.10986979487969,4.10986979487969,759273.688886134,0.0,1.0
1998-03-23,43.5,44.0,42.0,44.0,407800,4.19374468865275,4.24194865059129,4.04913280283714,4.24194865059129,4229942.76404051,0.0,1.0
1998-03-24,43.0,43.13,42.38,43.0,238300,4.14554072671421,4.15807375681823,4.08576781391042,4.14554072671421,2471788.52543122,0.0,1.0
1998-03-25,42.38,43.0,42.0,43.0,255100,4.08576781391042,4.14554072671421,4.04913280283714,4.14554072671421,2646048.06058542,0.0,1.0
1998-03-26,41.63,41.91,40.25,41.5,1000900,4.01346187100262,4.0404560896882,3.88041893605226,4.0009288408986,10381926.7104663,0.0,1.0
1998-03-27,42.38,42.38,41.0,41.0,51500,4.08576781391042,4.08576781391042,3.95272487896006,3.95272487896006,534188.455978633,0.0,1.0
1998-03-30,42.25,42.5,41.75,41.75,96100,4.0732347838064,4.09733676477567,4.02503082186787,4.02503082186787,996806.031447507,0.0,1.0
1998-03-31,42.88,43.0,42.13,42.63,66800,4.13397177584896,4.14554072671421,4.06166583294116,4.10986979487969,692889.104065488,0.0,1.0
1998-04-01,44.63,44.75,42.13,42.88,119200,4.30268564263384,4.31425459349909,4.06166583294116,4.13397177584896,1236412.89228452,0.0,1.0
1998-04-02,45.5,46.0,44.38,44.88,144600,4.3865605364069,4.43476449834543,4.27858366166457,4.32678762360311,1499876.71329146,0.0,1.0
1998-04-03,45.5,46.38,45.5,45.5,100000,4.3865605364069,4.47139950941872,4.3865605364069,4.3865605364069,1037259.13782259,0.0,1.0
1998-04-06,45.38,46.38,44.75,44.88,28700,4.37499158554165,4.47139950941872,4.31425459349909,4.32678762360311,297693.372555082,0.0,1.0
1998-04-07,44.88,45.63,44.88,45.63,137900,4.32678762360311,4.39909356651092,4.32678762360311,4.39909356651092,1430380.35105735,0.0,1.0
1998-04-08,45.25,45.5,44.63,45.5,40300,4.36245855543763,4.3865605364069,4.30268564263384,4.3865605364069,418015.432542502,0.0,1.0
1998-04-09,46.0,46.0,45.0,45.38,135500,4.43476449834543,4.43476449834543,4.33835657446836,4.37499158554165,1405486.13174961,0.0,1.0
1998-04-13,46.13,46.38,45.25,45.25,225300,4.44729752844945,4.47139950941872,4.36245855543763,4.36245855543763,2336944.83751429,0.0,1.0
1998-04-14,47.63,48.25,46.38,46.38,130900,4.59190941426507,4.65168232706885,4.47139950941872,4.47139950941872,1357772.21140976,0.0,1.0
1998-04-15,48.13,48.13,46.63,47.0,78700,4.6401133762036,4.6401133762036,4.49550149038799,4.53117242222251,816322.941466376,0.0,1.0
1998-04-16,46.69,48.13,46.13,48.13,83400,4.50128596582062,4.6401133762036,4.44729752844945,4.6401133762036,865074.120944036,0.0,1.0
1998-04-17,47.25,47.25,46.38,46.69,22100,4.55527440319178,4.55527440319178,4.47139950941872,4.50128596582062,229234.269458791,0.0,1.0
1998-04-20,47.13,47.25,46.63,47.25,21800,4.54370545232653,4.55527440319178,4.49550149038799,4.55527440319178,226122.492045324,0.0,1.0
1998-04-21,47.13,47.25,46.5,47.13,78900,4.54370545232653,4.55527440319178,4.48296846028397,4.54370545232653,818397.45974202,0.0,1.0
1998-04-22,47.5,47.5,46.5,47.5,87700,4.57937638416105,4.57937638416105,4.48296846028397,4.57937638416105,909676.263870407,0.0,1.0
1998-04-23,46.88,47.5,46.75,47.5,196200,4.51960347135726,4.57937638416105,4.50707044125324,4.57937638416105,2035102.42840791,0.0,1.0
1998-04-24,45.25,46.75,44.0,46.75,60900,4.36245855543763,4.50707044125324,4.24194865059129,4.50707044125324,631690.814933955,0.0,1.0
1998-04-27,42.0,44.63,41.63,44.63,294100,4.04913280283714,4.30268564263384,4.01346187100262,4.30268564263384,3050579.12433622,0.0,1.0
1998-04-28,43.0,43.75,42.13,42.13,474100,4.14554072671421,4.21784666962202,4.06166583294116,4.06166583294116,4917645.57241688,0.0,1.0
1998-04-29,43.13,43.25,42.88,42.88,92900,4.15807375681823,4.16964270768348,4.13397177584896,4.13397177584896,963613.739037183,0.0,1.0
1998-04-30,42.5,44.0,42.0,44.0,148300,4.09733676477567,4.24194865059129,4.04913280283714,4.24194865059129,1538255.3013909,0.0,1.0
1998-05-01,41.88,42.75,41.75,42.25,95300,4.03756385197189,4.12143874574494,4.02503082186787,4.0732347838064,988507.958344924,0.0,1.0
1998-05-04,42.75,42.88,41.88,41.88,402000,4.12143874574494,4.13397177584896,4.03756385197189,4.03756385197189,4169781.7340468,0.0,1.0
1998-05-05,42.0,43.0,42.0,43.0,174100,4.04913280283714,4.14554072671421,4.04913280283714,4.14554072671421,1805868.15894912,0.0,1.0
1998-05-06,42.88,43.25,41.75,43.0,153600,4.13397177584896,4.16964270768348,4.02503082186787,4.14554072671421,1593230.03569549,0.0,1.0
1998-05-07,43.88,44.0,42.63,42.63,196200,4.23037969972604,4.24194865059129,4.10986979487969,4.10986979487969,2035102.42840791,0.0,1.0
1998-05-08,43.25,45.0,42.88,45.0,273900,4.16964270768348,4.33835657446836,4.13397177584896,4.33835657446836,2841052.77849606,0.0,1.0
1998-05-11,41.5,43.63,41.5,43.0,181100,4.0009288408986,4.20627771875677,4.0009288408986,4.14554072671421,1878476.2985967,0.0,1.0
1998-05-12,41.5,41.5,39.63,41.5,234900,4.0009288408986,4.0009288408986,3.82064602324847,4.0009288408986,2436521.71474525,0.0,1.0
1998-05-13,41.25,42.25,40.75,41.38,295100,3.97682685992933,4.0732347838064,3.92862289799079,3.98935989003335,3060951.71571445,0.0,1.0
1998-05-14,39.94,41.31,39.75,41.0,137900,3.85053247965036,3.98261133536195,3.83221497411372,3.95272487896006,1430380.35105735,0.0,1.0
1998-05-15,40.13,40.5,39.63,40.13,65000,3.86884998518701,3.90452091702152,3.82064602324847,3.86884998518701,674218.43958468,0.0,1.0
1998-05-18,40.13,40.25,39.75,40.13,145600,3.86884998518701,3.88041893605226,3.83221497411372,3.86884998518701,1510249.30466968,0.0,1.0
1998-05-19,40.88,40.88,39.88,40.25,169300,3.94115592809481,3.94115592809481,3.84474800421774,3.88041893605226,1756079.72033364,0.0,1.0
1998-05-20,39.94,40.88,39.5,40.88,264800,3.85053247965036,3.94115592809481,3.80811299314445,3.94115592809481,2746662.19695421,0.0,1.0
1998-05-21,39.5,39.94,38.63,39.94,317800,3.80811299314445,3.85053247965036,3.72423809937139,3.85053247965036,3296409.54000018,0.0,1.0
1998-05-22,41.06,41.5,39.5,39.63,517200,3.95850935439269,4.0009288408986,3.80811299314445,3.82064602324847,5364704.26081841,0.0,1.0
1998-05-26,40.38,42.0,39.88,42.0,532300,3.89295196615628,4.04913280283714,3.84474800421774,4.04913280283714,5521330.39062962,0.0,1.0
1998-05-27,39.0,40.25,39.0,40.25,574300,3.75990903120591,3.88041893605226,3.75990903120591,3.88041893605226,5956979.22851512,0.0,1.0
1998-05-28,39.63,40.22,38.75,39.88,341200,3.82739457791986,3.88437572354118,3.74240575055248,3.85153913114923,3532887.90186584,0.07,1.0
1998-05-29,40.0,40.06,39.25,39.75,138100,3.86312851669933,3.86892320947438,3.79069485701122,3.83898396346996,1429929.13026868,0.0,1.0
1998-06-01,38.75,39.5,38.75,39.5,144500,3.74240575055248,3.81483941024059,3.74240575055248,3.81483941024059,1496196.6641841,0.0,1.0
1998-06-02,39.25,39.63,38.75,39.25,129100,3.79069485701122,3.82739457791986,3.74240575055248,3.79069485701122,1336740.41070012,0.0,1.0
1998-06-03,40.25,40.5,39.13,39.75,75700,3.8872730699287,3.91141762315807,3.77910547146112,3.83898396346996,783820.67459333,0.0,1.0
1998-06-04,40.5,41.0,39.75,40.88,192600,3.91141762315807,3.95970672961682,3.83898396346996,3.94811734406672,1994238.59876718,0.0,1.0
1998-06-05,41.38,41.38,40.25,40.5,37100,3.99640645052546,3.99640645052546,3.8872730699287,3.91141762315807,384144.610665952,0.0,1.0
1998-06-08,40.38,41.5,40.25,41.5,74100,3.89982823760798,4.00799583607556,3.8872730699287,4.00799583607556,767253.791114474,0.0,1.0
1998-06-09,40.88,41.0,40.38,40.5,75900,3.94811734406672,3.95970672961682,3.89982823760798,3.91141762315807,785891.535028186,0.0,1.0
1998-06-10,40.44,40.75,40.38,40.5,136200,3.90562293038302,3.93556217638745,3.89982823760798,3.91141762315807,1410255.95613754,0.0,1.0
1998-06-11,40.13,40.25,39.75,40.13,175100,3.87568368437861,3.8872730699287,3.83898396346996,3.87568368437861,1813038.3107172,0.0,1.0
1998-06-12,40.13,40.13,39.5,39.75,142900,3.87568368437861,3.87568368437861,3.81483941024059,3.83898396346996,1479629.78070524,0.0,1.0
1998-06-15,39.0,39.5,38.38,39.5,50900,3.76655030378185,3.81483941024059,3.70667181177301,3.81483941024059,527033.980671076,0.0,1.0
1998-06-16,39.88,40.0,38.5,38.5,41500,3.85153913114923,3.86312851669933,3.71826119732311,3.71826119732311,429703.540232803,0.0,1.0
1998-06-17,40.38,40.47,39.88,39.88,227400,3.89982823760798,3.90852027677055,3.85153913114923,3.85153913114923,2354568.31443227,0.0,1.0
1998-06-18,39.38,40.38,39.38,40.0,32800,3.80325002469049,3.89982823760798,3.80325002469049,3.86312851669933,339621.111316529,0.0,1.0
1998-06-19,40.25,40.38,39.75,39.75,149900,3.8872730699287,3.89982823760798,3.83898396346996,3.83898396346996,1552109.89592523,0.0,1.0
1998-06-22,40.38,40.38,40.0,40.03,86000,3.89982823760798,3.89982823760798,3.86312851669933,3.86602586308686,890469.986988458,0.0,1.0
1998-06-23,42.13,42.38,40.13,40.13,170000,4.06884011021357,4.09298466344294,3.87568368437861,3.87568368437861,1760231.36962835,0.0,1.0
1998-06-24,42.38,42.38,41.75,42.25,58000,4.09298466344294,4.09298466344294,4.03214038930493,4.08042949576367,600549.526108496,0.0,1.0
1998-06-25,42.06,42.38,41.75,42.25,165000,4.06207963530935,4.09298466344294,4.03214038930493,4.08042949576367,1708459.85875693,0.0,1.0
1998-06-26,42.25,43.38,41.63,42.38,140100,4.08042949576367,4.18956287636043,4.02055100375483,4.09298466344294,1450637.73461725,0.0,1.0
1998-06-29,42.63,42.63,41.5,41.5,77300,4.11712921667231,4.11712921667231,4.00799583607556,4.00799583607556,800387.558072186,0.0,1.0
1998-06-30,44.0,44.0,41.5,42.63,40300,4.24944136836927,4.24944136836927,4.00799583607556,4.11712921667231,417278.377623661,0.0,1.0
1998-07-01,43.63,43.88,42.75,42.75,84200,4.2137074295898,4.23785198281917,4.12871860222241,4.12871860222241,871832.243074747,0.0,1.0
1998-07-02,44.5,44.5,42.75,42.75,89400,4.29773047482801,4.29773047482801,4.12871860222241,4.12871860222241,925674.614381025,0.0,1.0
1998-07-06,45.5,45.75,43.75,44.25,75400,4.39430868774549,4.41845324097486,4.2252968151399,4.27358592159864,780714.383941044,0.0,1.0
1998-07-07,45.0,47.63,44.5,44.5,171500,4.34601958128675,4.60002028125973,4.29773047482801,4.29773047482801,1775762.82288978,0.0,1.0
1998-07-08,45.5,46.5,44.75,46.5,11100,4.39430868774549,4.49088690066297,4.32187502805738,4.49088690066297,114932.754134557,0.0,1.0
1998-07-09,45.63,45.88,44.5,45.0,20500,4.40686385542476,4.43100840865413,4.29773047482801,4.34601958128675,212263.194572831,0.0,1.0
1998-07-10,44.38,46.0,44.38,45.88,33000,4.28614108927791,4.44259779420423,4.28614108927791,4.43100840865413,341691.971751385,0.0,1.0
1998-07-13,43.25,45.63,43.13,45.63,165300,4.17700770868115,4.40686385542476,4.16541832313106,4.40686385542476,1711566.14940921,0.0,1.0
1998-07-14,43.0,43.5,42.63,43.0,142100,4.15286315545178,4.20115226191052,4.11712921667231,4.15286315545178,1471346.33896582,0.0,1.0
1998-07-15,44.38,44.38,42.5,42.75,78600,4.28614108927791,4.28614108927791,4.10457404899304,4.12871860222241,813848.150898754,0.0,1.0
1998-07-16,44.25,44.75,43.38,43.38,28800,4.27358592159864,4.32187502805738,4.18956287636043,4.18956287636043,298203.902619391,0.0,1.0
1998-07-17,45.0,45.25,43.63,44.75,35600,4.34601958128675,4.37016413451612,4.2137074295898,4.32187502805738,368613.157404525,0.0,1.0
1998-07-20,45.25,46.25,44.63,45.25,87000,4.37016413451612,4.4667423474336,4.31028564250728,4.37016413451612,900824.289162743,0.0,1.0
1998-07-21,45.0,46.25,44.0,46.25,25800,4.34601958128675,4.4667423474336,4.24944136836927,4.4667423474336,267140.996096538,0.0,1.0
1998-07-22,43.75,45.0,43.5,45.0,115400,4.2252968151399,4.34601958128675,4.20115226191052,4.34601958128675,1194886.47091242,0.0,1.0
1998-07-23,43.5,44.5,43.25,43.88,37800,4.20115226191052,4.29773047482801,4.17700770868115,4.23785198281917,391392.622187951,0.0,1.0
1998-07-24,43.5,44.0,43.5,43.75,7800,4.20115226191052,4.24944136836927,4.20115226191052,4.2252968151399,80763.5569594184,0.0,1.0
1998-07-27,43.5,44.75,40.75,44.75,54700,4.20115226191052,4.32187502805738,3.93556217638745,4.32187502805738,566380.328933358,0.0,1.0
1998-07-28,41.0,43.63,40.75,42.75,122200,3.95970672961682,4.2137074295898,3.93556217638745,4.12871860222241,1265295.72569755,0.0,1.0
1998-07-29,41.13,42.0,40.75,41.0,257400,3.97226189729609,4.0562849425343,3.93556217638745,3.95970672961682,2665197.37966081,0.0,1.0
1998-07-30,41.25,41.5,40.25,40.63,259200,3.98385128284619,4.00799583607556,3.8872730699287,3.92397279083735,2683835.12357452,0.0,1.0
1998-07-31,39.88,41.5,39.5,41.5,207100,3.85153913114923,4.00799583607556,3.81483941024059,4.00799583607556,2144375.9802943,0.0,1.0
1998-08-03,38.75,39.56,38.0,39.56,208600,3.74240575055248,3.82063410301564,3.66997209086437,3.82063410301564,2159907.43355573,0.0,1.0
1998-08-04,39.0,42.0,38.31,40.0,271800,3.76655030378185,4.0562849425343,3.69991133686879,3.86312851669933,2814299.3309705,0.0,1.0
1998-08-05,36.88,39.5,36.25,38.63,474200,3.56180449239679,3.81483941024059,3.50096021825877,3.73081636500238,4910010.09104566,0.0,1.0
1998-08-06,37.94,38.0,36.5,37.5,755800,3.66417739808932,3.66997209086437,3.52510477148814,3.62168298440562,7825781.58332415,0.0,1.0
1998-08-07,37.63,38.25,37.25,38.25,635700,3.6342381520849,3.69411664409374,3.59753843117625,3.69411664409374,6582229.89219259,0.0,1.0
1998-08-10,36.94,38.0,36.44,37.75,284400,3.56759918517183,3.66997209086437,3.51931007871309,3.645827537635,2944763.53836649,0.0,1.0
1998-08-11,36.0,36.5,35.75,36.5,106300,3.4768156650294,3.52510477148814,3.45267111180003,3.52510477148814,1100662.32112643,0.0,1.0
1998-08-12,37.25,37.5,35.75,36.5,248500,3.59753843117625,3.62168298440562,3.45267111180003,3.52510477148814,2573044.09030968,0.0,1.0
1998-08-13,36.19,36.94,36.19,36.94,184100,3.49516552548372,3.56759918517183,3.49516552548372,3.56759918517183,1906227.03028576,0.0,1.0
1998-08-14,35.0,36.63,34.38,36.63,287200,3.38023745211192,3.53765993916741,3.32035896010308,3.53765993916741,2973755.58445448,0.0,1.0
1998-08-17,34.75,35.75,34.25,34.25,432000,3.35609289888255,3.45267111180003,3.3078037924238,3.3078037924238,4473058.53929086,0.0,1.0
1998-08-18,35.63,36.38,34.75,35.13,178100,3.44108172624993,3.51351538593804,3.35609289888255,3.39279261979119,1844101.21724005,0.0,1.0
1998-08-19,34.0,36.25,34.0,36.25,279300,3.28365923919443,3.50096021825877,3.28365923919443,3.50096021825877,2891956.59727764,0.0,1.0
1998-08-20,33.84,35.0,32.88,35.0,162200,3.26820672512764,3.38023745211192,3.17549164072685,3.38023745211192,1679467.81266893,0.0,1.0
1998-08-21,33.75,34.13,33.09,33.5,262200,3.25951468596506,3.29621440687371,3.19577306543952,3.23537013273569,2714898.03009737,0.0,1.0
1998-08-24,34.06,34.38,33.81,34.13,186000,3.28945393196948,3.32035896010308,3.26530937874011,3.29621440687371,1925900.2044169,0.0,1.0
1998-08-25,33.88,34.88,33.88,34.63,39300,3.27206985364433,3.36864806656182,3.27206985364433,3.34450351333245,406924.075449378,0.0,1.0
1998-08-26,34.38,34.5,33.63,33.75,191900,3.32035896010308,3.33194834565317,3.24792530041496,3.25951468596506,1986990.58724518,0.0,1.0
1998-08-27,33.44,34.0,32.88,33.5,414100,3.22957543996064,3.28365923919443,3.17549164072685,3.23537013273569,4287716.53037118,0.0,1.0
1998-08-28,33.19,34.0,32.81,32.88,237300,3.20543088673127,3.28365923919443,3.16873116582263,3.17549164072685,2457075.90595769,0.0,1.0
1998-08-31,27.81,33.75,26.69,33.25,1121100,2.68584010123521,3.25951468596506,2.57767250276763,3.21122557950632,11608208.1675903,0.0,1.0
1998-09-01,29.31,29.5,27.25,27.25,763100,2.83070742061144,2.84905728106576,2.63175630200142,2.63175630200142,7901367.98919642,0.0,1.0
1998-09-02,30.22,30.25,28.75,29.63,226400,2.91859359436635,2.92149094075387,2.77662362137765,2.86161244874503,2344214.01225799,0.0,1.0
1998-09-03,29.31,30.0,29.13,29.5,183700,2.83070742061144,2.8973463875245,2.81332334228629,2.84905728106576,1902085.30941604,0.0,1.0
1998-09-04,30.13,30.25,29.13,30.25,78800,2.90990155520377,2.92149094075387,2.81332334228629,2.92149094075387,815919.011333612,0.0,1.0
1998-09-08,32.5,32.75,30.38,30.38,168200,3.13879191981821,3.16293647304758,2.93404610843314,2.93404610843314,1741593.62571464,0.0,1.0
1998-09-09,29.0,32.0,28.13,31.25,184000,2.80076817460702,3.09050281335947,2.71674512936881,3.01806915367135,1905191.60006833,0.0,1.0
1998-09-10,29.5,29.5,28.13,29.0,116000,2.84905728106576,2.84905728106576,2.71674512936881,2.80076817460702,1201099.05221699,0.0,1.0
1998-09-11,30.13,32.0,29.25,29.25,233300,2.90990155520377,3.09050281335947,2.82491272783639,2.82491272783639,2415658.69726055,0.0,1.0
1998-09-14,31.0,31.5,30.25,30.25,114500,2.99392460044198,3.04221370690072,2.92149094075387,2.92149094075387,1185567.59895557,0.0,1.0
1998-09-15,30.06,31.0,29.88,31.0,161100,2.90314108029955,2.99392460044198,2.8857570019744,2.99392460044198,1668078.08027722,0.0,1.0
1998-09-16,30.56,31.5,29.88,30.13,60400,2.95143018675829,3.04221370690072,2.8857570019744,2.90990155520377,625399.851326778,0.0,1.0
1998-09-17,30.25,31.0,29.5,30.13,111800,2.92149094075387,2.99392460044198,2.84905728106576,2.90990155520377,1157610.983085,0.0,1.0
1998-09-18,29.25,30.44,29.0,30.0,123700,2.82491272783639,2.93984080120819,2.80076817460702,2.8973463875245,1280827.17895898,0.0,1.0
1998-09-21,29.0,29.25,28.75,29.0,26500,2.80076817460702,2.82491272783639,2.77662362137765,2.80076817460702,274389.007618536,0.0,1.0
1998-09-22,30.75,30.88,29.0,29.0,69700,2.96978004721261,2.98233521489188,2.80076817460702,2.80076817460702,721694.861547624,0.0,1.0
1998-09-23,30.5,31.38,29.88,30.75,97800,2.94563549398324,3.03062432135063,2.8857570019744,2.96978004721261,1012650.75264502,0.0,1.0
1998-09-24,29.75,31.0,29.5,30.0,38500,2.87320183429513,2.99392460044198,2.84905728106576,2.8973463875245,398640.633709949,0.0,1.0
1998-09-25,28.13,30.0,27.63,29.63,130900,2.71674512936881,2.8973463875245,2.66845602291006,2.86161244874503,1355378.15461383,0.0,1.0
1998-09-28,27.13,28.63,26.94,28.63,243900,2.62016691645132,2.76503423582755,2.601817055997,2.76503423582755,2525414.30030797,0.0,1.0
1998-09-29,26.75,27.5,25.0,27.13,204800,2.58346719554268,2.65590085523079,2.41445532293708,2.62016691645132,2120561.08529345,0.0,1.0
1998-09-30,27.75,27.75,26.0,27.25,244400,2.68004540846016,2.68004540846016,2.51103353585457,2.63175630200142,2530591.45139511,0.0,1.0
1998-10-01,27.5,28.0,26.13,26.75,90800,2.65590085523079,2.70418996168953,2.52358870353384,2.58346719554268,940170.637425025,0.0,1.0
1998-10-02,26.88,28.0,26.75,28.0,502400,2.59602236322195,2.70418996168953,2.58346719554268,2.70418996168953,5202001.41236049,0.0,1.0
1998-10-05,26.75,27.5,26.75,27.5,82100,2.58346719554268,2.65590085523079,2.58346719554268,2.65590085523079,850088.208508749,0.0,1.0
1998-10-06,26.0,27.38,26.0,26.81,144300,2.51103353585457,2.64431146968069,2.51103353585457,2.58926188831773,1494125.80374924,0.0,1.0
1998-10-07,26.88,27.0,25.75,25.75,68300,2.59602236322195,2.60761174877205,2.4868889826252,2.4868889826252,707198.838503626,0.0,1.0
1998-10-08,26.94,27.0,24.88,25.63,147500,2.601817055997,2.60761174877205,2.40286593738698,2.4752995970751,1527259.57070695,0.0,1.0
1998-10-09,28.88,28.88,26.31,27.0,69700,2.78917878905692,2.78917878905692,2.54097278185899,2.60761174877205,721694.861547623,0.0,1.0
1998-10-12,29.0,29.5,28.63,28.88,124500,2.80076817460702,2.84905728106576,2.76503423582755,2.78917878905692,1289110.62069841,0.0,1.0
1998-10-13,29.13,29.25,28.25,29.0,444600,2.81332334228629,2.82491272783639,2.7283345149189,2.80076817460702,4603522.74668685,0.0,1.0
1998-10-14,30.63,30.94,28.78,29.09,276300,2.95819066166251,2.98812990766693,2.77952096776517,2.80946021376959,2860893.69075479,0.0,1.0
1998-10-15,31.5,31.75,30.0,30.0,88000,3.04221370690072,3.0663582601301,2.8973463875245,2.8973463875245,911178.591337029,0.0,1.0
1998-10-16,33.75,33.75,31.25,31.25,88700,3.25951468596506,3.25951468596506,3.01806915367135,3.01806915367135,918426.602859027,0.0,1.0
1998-10-19,36.5,36.75,33.0,33.0,92700,3.52510477148814,3.54924932471751,3.18708102627695,3.18708102627695,959843.811556165,0.0,1.0
1998-10-20,36.0,38.38,35.75,36.25,102300,3.4768156650294,3.70667181177301,3.45267111180003,3.50096021825877,1059245.11242929,0.0,1.0
1998-10-21,35.0,36.5,34.63,35.5,124200,3.38023745211192,3.52510477148814,3.34450351333245,3.42852655857066,1286004.33004612,0.0,1.0
1998-10-22,34.63,35.0,34.06,34.5,117700,3.34450351333245,3.38023745211192,3.28945393196948,3.33194834565317,1218701.36591327,0.0,1.0
1998-10-23,32.5,35.0,30.44,34.75,505000,3.13879191981821,3.38023745211192,2.93984080120819,3.35609289888255,5228922.59801362,0.0,1.0
1998-10-26,33.38,33.5,32.0,32.0,31200,3.22378074718559,3.23537013273569,3.09050281335947,3.09050281335947,323054.227837674,0.0,1.0
1998-10-27,32.25,33.63,32.25,33.31,72500,3.11464736658884,3.24792530041496,3.11464736658884,3.21702027228137,750686.907635619,0.0,1.0
1998-10-28,30.44,32.25,30.19,32.0,110600,2.93984080120819,3.11464736658884,2.91569624797882,3.09050281335947,1145185.82047586,0.0,1.0
1998-10-29,31.81,31.81,30.25,30.25,125900,3.07215295290514,3.07215295290514,2.92149094075387,2.92149094075387,1303606.64374241,0.0,1.0
1998-10-30,33.88,34.63,32.0,32.0,190900,3.27206985364433,3.34450351333245,3.09050281335947,3.09050281335947,1976636.2850709,0.0,1.0
1998-11-02,34.63,35.0,33.44,34.63,193300,3.34450351333245,3.38023745211192,3.22957543996064,3.34450351333245,2001486.61028917,0.0,1.0
1998-11-03,34.13,34.75,34.13,34.75,292300,3.29621440687371,3.35609289888255,3.29621440687371,3.35609289888255,3026562.52554333,0.0,1.0
1998-11-04,36.75,37.0,34.13,34.13,365700,3.54924932471751,3.57339387794688,3.29621440687371,3.29621440687371,3786568.30513581,0.0,1.0
1998-11-05,37.69,37.88,35.56,36.63,70500,3.64003284485995,3.65838270531427,3.43432125134571,3.53765993916741,729978.30328705,0.0,1.0
1998-11-06,39.0,39.56,36.88,37.88,168000,3.76655030378185,3.82063410301564,3.56180449239679,3.65838270531427,1739522.76527978,0.0,1.0
1998-11-09,38.0,39.88,38.0,39.88,38400,3.66997209086437,3.85153913114923,3.66997209086437,3.85153913114923,397605.203492521,0.0,1.0
1998-11-10,38.0,38.5,37.5,37.88,57800,3.66997209086437,3.71826119732311,3.62168298440562,3.65838270531427,598478.665673638,0.0,1.0
1998-11-11,36.19,38.75,35.5,38.63,120000,3.49516552548372,3.74240575055248,3.42852655857066,3.73081636500238,1242516.26091413,0.0,1.0
1998-11-12,37.0,37.25,36.0,37.25,18900,3.57339387794688,3.59753843117625,3.4768156650294,3.59753843117625,195696.311093975,0.0,1.0
1998-11-13,35.56,36.94,35.53,36.0,298000,3.43432125134571,3.56759918517183,3.43142390495818,3.4768156650294,3085582.04793675,0.0,1.0
1998-11-16,36.0,37.38,35.0,35.88,35300,3.4768156650294,3.61009359885553,3.38023745211192,3.4652262794793,365506.86675224,0.0,1.0
1998-11-17,35.38,36.38,35.25,36.13,39800,3.41693717302056,3.51351538593804,3.40438200534129,3.48937083270867,412101.226536519,0.0,1.0
1998-11-18,37.13,37.13,35.0,35.13,27300,3.58594904562616,3.58594904562616,3.38023745211192,3.39279261979119,282672.449357964,0.0,1.0
1998-11-19,38.38,38.38,37.5,38.0,50600,3.70667181177301,3.70667181177301,3.62168298440562,3.66997209086437,523927.690018791,0.0,1.0
1998-11-20,36.63,38.19,36.63,37.88,93000,3.53765993916741,3.68832195131869,3.53765993916741,3.65838270531427,962950.102208451,0.0,1.0
1998-11-23,38.13,38.13,36.75,37.0,87800,3.68252725854364,3.68252725854364,3.54924932471751,3.57339387794688,909107.730902171,0.0,1.0
1998-11-24,38.94,39.13,37.25,37.5,165800,3.7607556110068,3.77910547146112,3.59753843117625,3.62168298440562,1716743.30049635,0.0,1.0
1998-11-25,38.62,39.06,38.0,39.06,64600,3.72985058287321,3.7723449965569,3.66997209086437,3.7723449965569,668887.920458772,0.0,1.0
1998-11-27,38.69,39.06,38.25,39.06,4000,3.74337153268165,3.77917012319838,3.70080023585095,3.77917012319838,41342.4098166217,0.07,1.0
1998-11-30,38.5,39.13,38.38,38.38,136500,3.72498847268658,3.78594282951236,3.71337811900548,3.71337811900548,1410809.73499221,0.0,1.0
1998-12-01,38.75,39.0,38.38,38.5,96300,3.7491767095222,3.77336494635783,3.71337811900548,3.72498847268658,995318.516335167,0.0,1.0
1998-12-02,37.88,38.5,36.5,38.5,215100,3.66500164533422,3.72498847268658,3.53148257800156,3.72498847268658,2223188.08788883,0.0,1.0
1998-12-03,37.88,38.25,37.25,37.75,45000,3.66500164533422,3.70080023585095,3.60404728850844,3.6524237621797,465102.110436994,0.0,1.0
1998-12-04,38.0,38.0,37.0,37.25,75000,3.67661199901532,3.67661199901532,3.57985905167281,3.60404728850844,775170.184061656,0.0,1.0
1998-12-07,37.5,38.0,37.0,37.12,30000,3.62823552534407,3.67661199901532,3.57985905167281,3.59146940535391,310068.073624662,0.0,1.0
1998-12-08,36.0,37.75,36.0,37.5,37800,3.48310610433031,3.6524237621797,3.48310610433031,3.62823552534407,390685.772767074,0.0,1.0
1998-12-09,35.5,37.13,35.44,36.25,30200,3.43472963065905,3.59243693482734,3.4289244538185,3.50729434116593,312135.194115494,0.0,1.0
1998-12-10,33.94,36.13,33.0,35.38,155200,3.28379503280474,3.49568398748483,3.19284726230278,3.42311927697795,1604085.50088492,0.0,1.0
1998-12-11,34.0,34.38,33.63,33.63,48700,3.28960020964529,3.32636632963544,3.25380161912856,3.25380161912856,503343.839517368,0.0,1.0
1998-12-14,33.38,34.5,32.25,33.0,159600,3.22961338229293,3.33797668331654,3.1202825517959,3.19284726230278,1649562.15168321,0.0,1.0
1998-12-15,33.88,34.13,33.06,33.06,59200,3.27798985596419,3.30217809279982,3.19865243914333,3.19865243914333,611867.665286,0.0,1.0
1998-12-16,33.0,34.13,32.75,33.88,49700,3.19284726230278,3.30217809279982,3.16865902546715,3.27798985596419,513679.441971524,0.0,1.0
1998-12-17,33.38,33.75,32.75,33.5,41500,3.22961338229293,3.26541197280966,3.16865902546715,3.24122373597403,428927.50184745,0.0,1.0
1998-12-18,35.44,36.5,33.5,33.5,282800,3.4289244538185,3.53148257800156,3.24122373597403,3.24122373597403,2922908.37403515,0.0,1.0
1998-12-21,34.31,36.25,34.0,36.25,72600,3.31959362332147,3.50729434116593,3.28960020964529,3.50729434116593,750364.738171682,0.0,1.0
1998-12-22,34.0,35.0,33.5,35.0,100300,3.28960020964529,3.3863531569878,3.24122373597403,3.3863531569878,1036660.92615179,0.0,1.0
1998-12-23,39.13,39.63,34.75,35.5,244000,3.78594282951236,3.83431930318361,3.36216492015217,3.43472963065905,2521886.99881392,0.0,1.0
1998-12-24,41.5,41.5,38.63,38.63,119000,4.0152473147141,4.0152473147141,3.7375663558411,3.7375663558411,1229936.69204449,0.0,1.0
1998-12-28,41.0,41.75,39.06,41.0,154800,3.96687084104285,4.03943555154973,3.77917012319838,3.96687084104285,1599951.25990326,0.0,1.0
1998-12-29,41.5,41.5,40.88,41.0,219800,4.0152473147141,4.0152473147141,3.95526048736175,3.96687084104285,2271765.41942336,0.0,1.0
1998-12-30,41.31,41.5,40.75,40.75,166100,3.99686425471903,4.0152473147141,3.94268260420722,3.94268260420722,1716743.56763521,0.0,1.0
1998-12-31,42.0,43.25,40.25,41.5,115700,4.06362378838536,4.18456497256349,3.89430613053597,4.0152473147141,1195829.20394578,0.0,1.0
1999-01-04,40.75,43.38,40.75,41.75,116600,3.94268260420722,4.19714285571802,3.94268260420722,4.03943555154973,1205131.24615452,0.0,1.0
1999-01-05,41.13,41.69,40.63,40.75,101400,3.97944872419737,4.03363037470918,3.93107225052612,3.94268260420722,1048030.08885136,0.0,1.0
1999-01-06,43.13,43.38,41.0,41.0,127600,4.17295461888239,4.19714285571802,3.96687084104285,3.96687084104285,1318822.87315023,0.0,1.0
1999-01-07,43.88,44.25,41.75,41.75,179200,4.24551932938927,4.281317919906,4.03943555154973,4.03943555154973,1852139.95978465,0.0,1.0
1999-01-08,43.63,44.38,42.13,43.25,184300,4.22133109255365,4.29389580306053,4.07620167153988,4.18456497256349,1904851.53230084,0.0,1.0
1999-01-11,44.75,45.25,43.0,43.0,106700,4.32969439357725,4.37807086724851,4.16037673572786,4.16037673572786,1102808.78185838,0.0,1.0
1999-01-12,44.0,44.75,43.5,44.13,231000,4.25712968307037,4.32969439357725,4.20875320939912,4.2697075662249,2387524.1669099,0.0,1.0
1999-01-13,46.0,46.0,42.0,42.0,118900,4.45063557775539,4.45063557775539,4.06362378838536,4.06362378838536,1228903.13179908,0.0,1.0
1999-01-14,43.38,46.63,43.38,46.25,89200,4.19714285571802,4.51158993458117,4.19714285571802,4.47482381459102,921935.738910662,0.0,1.0
1999-01-15,44.75,45.44,43.63,43.63,22800,4.32969439357725,4.39645392724359,4.22133109255365,4.22133109255365,235651.735954744,0.0,1.0
1999-01-19,46.13,46.13,44.38,44.75,98900,4.46321346090992,4.46321346090992,4.29389580306053,4.32969439357725,1022191.08271597,0.0,1.0
1999-01-20,46.38,46.94,45.25,46.25,100200,4.48740169774554,4.54158334825735,4.37807086724851,4.47482381459102,1035627.36590637,0.0,1.0
1999-01-21,45.0,46.38,44.75,46.38,55300,4.35388263041288,4.48740169774554,4.32969439357725,4.48740169774554,571558.815714795,0.0,1.0
1999-01-22,43.75,45.5,43.31,44.94,96400,4.23294144623475,4.40225910408414,4.19037014940404,4.34807745357233,996352.076580581,0.0,1.0
1999-01-25,43.63,44.0,43.25,43.38,267800,4.22133109255365,4.25712968307037,4.18456497256349,4.19714285571802,2767874.33722282,0.0,1.0
1999-01-26,45.06,45.19,43.5,43.5,52800,4.35968780725343,4.37226569040796,4.20875320939912,4.20875320939912,545719.809579406,0.0,1.0
1999-01-27,45.0,46.38,45.0,45.0,139100,4.35388263041288,4.48740169774554,4.35388263041288,4.35388263041288,1437682.30137302,0.0,1.0
1999-01-28,45.5,46.0,45.0,45.75,74000,4.40225910408414,4.45063557775539,4.35388263041288,4.42644734091976,764834.5816075,0.0,1.0
1999-01-29,45.88,46.25,45.25,45.25,55200,4.43902522407429,4.47482381459102,4.37807086724851,4.37807086724851,570525.255469379,0.0,1.0
1999-02-01,46.5,46.81,45.88,46.0,38300,4.49901205142664,4.52900546510282,4.43902522407429,4.45063557775539,395853.573994153,0.0,1.0
1999-02-02,46.5,46.75,46.0,46.0,247300,4.49901205142664,4.52320028826227,4.45063557775539,4.45063557775539,2555994.48691264,0.0,1.0
1999-02-03,46.25,46.5,45.75,46.0,56500,4.47482381459102,4.49901205142664,4.42644734091976,4.45063557775539,583961.53865978,0.0,1.0
1999-02-04,46.0,46.25,46.0,46.13,154600,4.45063557775539,4.47482381459102,4.45063557775539,4.46321346090992,1597884.13941243,0.0,1.0
1999-02-05,45.88,46.13,45.5,46.0,118600,4.43902522407429,4.46321346090992,4.40225910408414,4.45063557775539,1225802.45106283,0.0,1.0
1999-02-08,45.09,45.69,44.75,45.38,121900,4.36259039567371,4.42064216407921,4.32969439357725,4.39064875040304,1259909.93916154,0.0,1.0
1999-02-09,45.06,45.25,44.5,45.25,62700,4.35968780725343,4.37807086724851,4.30550615674163,4.37807086724851,648042.273875545,0.0,1.0
1999-02-10,44.31,45.0,43.75,44.75,100200,4.28712309674655,4.35388263041288,4.23294144623475,4.32969439357725,1035627.36590637,0.0,1.0
1999-02-11,44.94,45.13,44.25,44.38,33300,4.34807745357233,4.36646051356741,4.281317919906,4.29389580306053,344175.561723375,0.0,1.0
1999-02-12,44.56,44.81,44.38,44.5,27100,4.31131133358218,4.3354995704178,4.29389580306053,4.30550615674163,280094.826507611,0.0,1.0
1999-02-16,44.88,45.25,44.38,44.38,226500,4.34227227673178,4.37807086724851,4.29389580306053,4.29389580306053,2341013.9558662,0.0,1.0
1999-02-17,45.0,45.13,44.88,44.88,49700,4.35388263041288,4.36646051356741,4.34227227673178,4.34227227673178,513679.441971524,0.0,1.0
1999-02-18,44.75,45.0,44.5,45.0,66600,4.32969439357725,4.35388263041288,4.30550615674163,4.35388263041288,688351.123446751,0.0,1.0
1999-02-19,44.94,45.13,44.75,44.75,50100,4.34807745357233,4.36646051356741,4.32969439357725,4.32969439357725,517813.682953186,0.0,1.0
1999-02-22,45.63,46.0,45.0,45.0,201400,4.41483698723866,4.45063557775539,4.35388263041288,4.35388263041288,2081590.3342669,0.0,1.0
1999-02-23,46.19,46.38,45.0,45.25,104600,4.46901863775047,4.48740169774554,4.35388263041288,4.37807086724851,1081104.01670466,0.0,1.0
1999-02-24,45.5,46.75,45.5,46.25,166700,4.40225910408414,4.52320028826227,4.40225910408414,4.47482381459102,1722944.92910771,0.0,1.0
1999-02-25,46.5,46.5,45.38,45.75,38000,4.49901205142664,4.49901205142664,4.39064875040304,4.42644734091976,392752.893257906,0.0,1.0
1999-02-26,46.56,46.56,45.5,46.5,37800,4.5048172282672,4.5048172282672,4.40225910408414,4.49901205142664,390685.772767074,0.0,1.0
1999-03-01,48.84,49.0,46.0,46.63,142900,4.72541394820811,4.74089441978292,4.45063557775539,4.51158993458117,1476957.59069881,0.0,1.0
1999-03-02,47.25,49.5,47.25,48.5,85300,4.57157676193353,4.78927089345417,4.57157676193353,4.69251794611166,881626.889339456,0.0,1.0
1999-03-03,47.81,48.75,47.13,47.13,59400,4.62575841244533,4.71670618294729,4.55996640825242,4.55996640825242,613934.785776832,0.0,1.0
1999-03-04,48.0,48.25,47.63,47.63,133700,4.64414147244041,4.66832970927603,4.60834288192368,4.60834288192368,1381870.04812058,0.0,1.0
1999-03-05,48.75,48.88,48.0,48.19,42700,4.71670618294729,4.72928406610181,4.64414147244041,4.66252453243548,441330.224792436,0.0,1.0
1999-03-08,50.13,50.25,48.25,49.0,126500,4.85022525027995,4.86183560396105,4.66832970927603,4.74089441978292,1307453.71045066,0.0,1.0
1999-03-09,50.44,51.25,49.56,49.56,589700,4.88021866395613,4.95858855130356,4.79507607029472,4.79507607029472,6094904.76721544,0.0,1.0
1999-03-10,51.88,52.75,50.38,50.5,136600,5.01954290812934,5.10371797231732,4.87441348711558,4.88602384079668,1411843.29523763,0.0,1.0
1999-03-11,52.69,54.38,51.5,51.5,317700,5.09791279547677,5.26142527648561,4.98277678813919,4.98277678813919,3283620.89968518,0.0,1.0
1999-03-12,51.5,52.5,50.88,52.5,236000,4.98277678813919,5.0795297354817,4.92278996078683,5.0795297354817,2439202.17918068,0.0,1.0
1999-03-15,51.13,51.13,49.88,50.75,421200,4.94697819762246,4.94697819762246,4.82603701344432,4.91021207763231,4353355.75369026,0.0,1.0
1999-03-16,51.25,51.25,49.88,49.88,61400,4.95858855130356,4.95858855130356,4.82603701344432,4.82603701344432,634605.990685142,0.0,1.0
1999-03-17,51.06,51.38,50.13,51.38,64600,4.94020549130848,4.97116643445809,4.85022525027995,4.97116643445809,667679.91853844,0.0,1.0
1999-03-18,51.88,52.0,50.75,50.75,34000,5.01954290812934,5.03115326181044,4.91021207763231,4.91021207763231,351410.483441284,0.0,1.0
1999-03-19,51.5,51.88,50.75,51.5,107800,4.98277678813919,5.01954290812934,4.91021207763231,4.98277678813919,1114177.94455795,0.0,1.0
1999-03-22,51.5,52.0,51.31,51.5,88500,4.98277678813919,5.03115326181044,4.96439372814411,4.98277678813919,914700.817192753,0.0,1.0
1999-03-23,50.63,51.63,50.63,51.38,112400,4.8986017239512,4.99535467129371,4.8986017239512,4.97116643445809,1161721.71584707,0.0,1.0
1999-03-24,49.63,50.75,49.5,50.5,139300,4.8018487766087,4.91021207763231,4.78927089345417,4.88602384079668,1439749.42186385,0.0,1.0
1999-03-25,49.63,49.88,49.0,49.5,68100,4.8018487766087,4.82603701344432,4.74089441978292,4.78927089345417,703854.527127983,0.0,1.0
1999-03-26,48.5,49.63,48.5,49.0,32500,4.69251794611166,4.8018487766087,4.69251794611166,4.74089441978292,335907.079760051,0.0,1.0
1999-03-29,49.69,49.69,48.5,48.5,84600,4.80765395344925,4.80765395344925,4.69251794611166,4.69251794611166,874391.967621547,0.0,1.0
1999-03-30,51.5,52.0,49.38,49.38,35600,4.98277678813919,5.03115326181044,4.77766053977307,4.77766053977307,367947.447367932,0.0,1.0
1999-03-31,54.0,54.25,51.69,52.0,226800,5.22465915649546,5.24884739333109,5.00115984813426,5.03115326181044,2344114.63660245,0.0,1.0
1999-04-01,52.5,54.13,51.0,54.13,206600,5.0795297354817,5.23723703964998,4.93440031446793,5.23723703964998,2135335.46702851,0.0,1.0
1999-04-05,52.94,53.13,52.0,52.5,244700,5.1221010323124,5.14048409230748,5.03115326181044,5.0795297354817,2529121.92053183,0.0,1.0
1999-04-06,50.63,52.94,50.0,52.5,110500,4.8986017239512,5.1221010323124,4.83764736712542,5.0795297354817,1142084.07118417,0.0,1.0
1999-04-07,51.0,51.25,50.0,50.0,29900,4.93440031446793,4.95858855130356,4.83764736712542,4.83764736712542,309034.513379247,0.0,1.0
1999-04-08,51.13,52.0,50.5,51.13,22100,4.94697819762246,5.03115326181044,4.88602384079668,4.94697819762246,228416.814236835,0.0,1.0
1999-04-09,51.31,52.0,50.88,51.0,38700,4.96439372814411,5.03115326181044,4.92278996078683,4.93440031446793,399987.814975814,0.0,1.0
1999-04-12,54.81,56.75,50.63,50.63,101100,5.30302904384289,5.49072976168736,4.8986017239512,4.8986017239512,1044929.40811511,0.0,1.0
1999-04-13,57.13,57.38,53.75,55.75,65300,5.52749588167751,5.55168411851314,5.20047091965983,5.39397681434485,674914.840256348,0.0,1.0
1999-04-14,53.0,57.31,52.88,56.38,106800,5.12790620915295,5.54491141219916,5.11629585547185,5.45493117117063,1103842.3421038,0.0,1.0
1999-04-15,56.28,57.0,53.0,53.75,86800,5.44525587643638,5.51491799852298,5.12790620915295,5.20047091965983,897130.293020689,0.0,1.0
1999-04-16,56.88,57.19,55.75,55.75,173100,5.50330764484188,5.53330105851806,5.39397681434485,5.39397681434485,1789092.7848143,0.0,1.0
1999-04-19,60.06,61.13,56.88,57.25,242100,5.81098201739106,5.91450767104754,5.50330764484188,5.53910623535861,2502249.35415102,0.0,1.0
1999-04-20,59.5,60.13,59.0,60.0,183400,5.75680036687926,5.81775472370504,5.708423893208,5.80517684055051,1895549.4900921,0.0,1.0
1999-04-21,66.0,66.38,59.25,59.25,290400,6.38569452460556,6.42246064459571,5.73261213004363,5.73261213004363,3001458.95268673,0.0,1.0
1999-04-22,66.63,67.0,63.88,65.63,340500,6.44664888143134,6.48244747194807,6.18057827623944,6.34989593408883,3519272.63563992,0.0,1.0
1999-04-23,63.25,66.22,61.56,66.0,226100,6.11962391941366,6.40698017302091,5.95611143840482,6.38569452460556,2336879.71488454,0.0,1.0
1999-04-26,61.28,63.5,60.5,63.5,99800,5.92902061314892,6.14381215624929,5.85355331422176,6.14381215624929,1031493.12492471,0.0,1.0
1999-04-27,61.25,61.5,60.19,61.06,207700,5.92611802472864,5.95030626156427,5.82355990054559,5.90773496473357,2146704.62972808,0.0,1.0
1999-04-28,56.81,59.88,56.81,59.5,103000,5.49653493852791,5.79356648686941,5.49653493852791,5.75680036687926,1064567.05277801,0.0,1.0
1999-04-29,60.44,60.75,57.0,57.0,105700,5.84774813738121,5.87774155105739,5.51491799852298,5.51491799852298,1092473.17940423,0.0,1.0
1999-04-30,60.63,61.0,57.88,60.88,81700,5.86613119737629,5.90192978789302,5.60006059218439,5.89031943421192,844418.720504497,0.0,1.0
1999-05-03,64.5,65.5,60.13,60.63,205900,6.2405651035918,6.33731805093431,5.81775472370504,5.86613119737629,2128100.5453106,0.0,1.0
1999-05-04,65.19,67.0,62.63,64.5,176600,6.30732463725813,6.48244747194807,6.05963709206131,6.2405651035918,1825267.39340385,0.0,1.0
1999-05-05,64.13,66.63,63.75,64.75,97300,6.20476651307507,6.44664888143134,6.16800039308492,6.26475334042742,1005654.11878932,0.0,1.0
1999-05-06,62.5,63.5,62.25,63.0,359600,6.04705920890678,6.14381215624929,6.02287097207115,6.09543568257803,3716682.64251429,0.0,1.0
1999-05-07,63.13,64.5,62.5,63.75,106300,6.10801356573256,6.2405651035918,6.04705920890678,6.16800039308492,1098674.54087672,0.0,1.0
1999-05-10,64.09,64.5,62.75,64.25,138000,6.20089639518137,6.2405651035918,6.07124744574241,6.21637686675617,1426313.13867345,0.0,1.0
1999-05-11,64.75,65.5,63.5,64.0,191300,6.26475334042742,6.33731805093431,6.14381215624929,6.19218862992054,1977200.74947993,0.0,1.0
1999-05-12,65.06,65.38,64.0,65.25,151300,6.2947467541036,6.3257076972532,6.19218862992054,6.31312981409868,1563776.65131371,0.0,1.0
1999-05-13,65.0,65.5,64.0,64.13,122300,6.28894157726305,6.33731805093431,6.19218862992054,6.20476651307507,1264044.18014321,0.0,1.0
1999-05-14,62.5,65.25,62.38,65.25,103600,6.04705920890678,6.31312981409868,6.03544885522568,6.31312981409868,1070768.4142505,0.0,1.0
1999-05-17,62.38,63.5,62.25,63.0,120300,6.03544885522568,6.14381215624929,6.02287097207115,6.09543568257803,1243372.9752349,0.0,1.0
1999-05-18,62.06,62.75,62.0,62.5,63200,6.00448791207608,6.07124744574241,5.99868273523553,6.04705920890678,653210.075102622,0.0,1.0
1999-05-19,61.81,62.88,61.75,62.0,163900,5.98029967524045,6.08382532889693,5.9744944983999,5.99868273523553,1694005.24223607,0.0,1.0
1999-05-20,61.88,62.13,61.75,61.88,128500,5.98707238155442,6.01126061839005,5.9744944983999,5.98707238155442,1328124.91535897,0.0,1.0
1999-05-21,61.69,62.13,61.5,62.13,78900,5.96868932155935,6.01126061839005,5.95030626156427,6.01126061839005,815479.033632862,0.0,1.0
1999-05-24,58.63,61.88,58.5,61.5,123000,5.67262530269127,5.98707238155442,5.66004741953675,5.95030626156427,1271279.10186112,0.0,1.0
1999-05-25,57.06,58.75,55.38,58.5,100600,5.52072317536353,5.68423565637237,5.35817822382812,5.66004741953675,1039761.60688804,0.0,1.0
1999-05-26,55.38,57.0,54.5,57.0,68800,5.35817822382812,5.51491799852298,5.27303563016671,5.51491799852298,711089.448845892,0.0,1.0
1999-05-27,54.94,55.88,54.25,55.88,49800,5.32044457436454,5.4114751149525,5.25362428393295,5.4114751149525,514244.996213833,0.05,1.0
1999-05-28,55.63,57.5,54.88,55.0,49800,5.38726486479613,5.5683575359658,5.31463411432701,5.32625503440207,514244.996213833,0.0,1.0
1999-06-01,29.25,29.5,27.25,27.94,47350,5.66519853659129,5.71361903690404,5.27783453408933,5.4114751149525,244472.897296436,0.0,2.0
1999-06-02,28.13,29.5,27.5,29.0,188300,5.44827469519019,5.71361903690404,5.32625503440207,5.61677803627855,972212.176576955,0.0,1.0
1999-06-03,30.0,30.5,27.75,28.19,170200,5.81046003752953,5.90730103815502,5.37467553471482,5.45989561526525,878760.023650546,0.0,1.0
1999-06-04,30.03,30.25,28.88,30.25,172000,5.81627049756706,5.85888053784228,5.59353619612843,5.85888053784228,888053.60791947,0.0,1.0
1999-06-07,29.63,30.13,29.06,30.06,118600,5.73879769706667,5.83563869769216,5.62839895635361,5.82208095760459,612343.941274704,0.0,1.0
1999-06-08,29.38,29.63,29.38,29.63,148600,5.69037719675392,5.73879769706667,5.69037719675392,5.73879769706667,767237.012423449,0.0,1.0
1999-06-09,27.91,29.63,27.88,29.63,60800,5.40566465491497,5.73879769706667,5.39985419487745,5.73879769706667,313916.62419479,0.0,1.0
1999-06-10,26.0,28.25,25.88,28.25,84800,5.03573203252559,5.47151653534031,5.01249019237548,5.47151653534031,437831.081113786,0.0,1.0
1999-06-11,27.25,27.5,26.5,26.75,109000,5.27783453408933,5.32625503440207,5.13257303315109,5.18099353346383,562778.158507106,0.0,1.0
1999-06-14,27.0,27.63,26.38,27.63,171300,5.22941403377658,5.3514336945647,5.10933119300097,5.3514336945647,884439.436259332,0.0,1.0
1999-06-15,26.69,27.75,26.38,27.38,67700,5.16937261338877,5.37467553471482,5.10933119300097,5.30301319425195,349542.030559001,0.0,1.0
1999-06-16,27.13,27.25,26.38,26.38,353700,5.25459269393921,5.27783453408933,5.10933119300097,5.10933119300097,1826189.3088437,0.0,1.0
1999-06-17,29.88,29.88,27.25,27.25,223500,5.78721819737941,5.78721819737941,5.27783453408933,5.27783453408933,1153953.38005815,0.0,1.0
1999-06-18,30.56,31.0,30.0,30.5,232000,5.91892195823008,6.00414203878052,5.81046003752953,5.90730103815502,1197839.75021696,0.0,1.0
1999-06-21,30.06,31.0,27.31,30.94,230500,5.82208095760459,6.00414203878052,5.28945545416438,5.99252111870546,1190095.09665952,0.0,1.0
1999-06-22,30.66,30.88,29.5,29.69,238600,5.93829015835518,5.9809001986304,5.71361903690404,5.75041861714173,1231916.22586968,0.0,1.0
1999-06-23,31.0,31.75,29.94,30.5,305200,6.00414203878052,6.14940353971875,5.79883911745447,5.90730103815502,1575778.8438199,0.0,1.0
1999-06-24,30.88,31.5,30.13,31.5,72600,5.9809001986304,6.10098303940601,5.83563869769216,6.10098303940601,374841.232179962,0.0,1.0
1999-06-25,29.13,30.88,29.13,30.25,154900,5.64195669644118,5.9809001986304,5.64195669644118,5.85888053784228,799764.557364685,0.0,1.0
1999-06-28,30.13,30.25,29.0,29.63,93500,5.83563869769216,5.85888053784228,5.61677803627855,5.73879769706667,482750.071746921,0.0,1.0
1999-06-29,30.63,30.63,29.0,29.44,120600,5.93247969831765,5.93247969831765,5.61677803627855,5.70199811682898,622670.146017954,0.0,1.0
1999-06-30,27.25,30.5,26.13,30.5,577300,5.27783453408933,5.90730103815502,5.06091069268822,5.90730103815502,2980658.99913901,0.0,1.0
1999-07-01,31.38,31.5,27.75,28.25,407100,6.07774119925589,6.10098303940601,5.37467553471482,5.47151653534031,2101898.97548847,0.0,1.0
1999-07-02,31.72,32.0,31.0,31.5,114600,6.14359307968123,6.1978240400315,6.00414203878052,6.10098303940601,591691.531788205,0.0,1.0
1999-07-06,31.63,32.25,31.06,31.63,119500,6.12616169956864,6.24624454034425,6.01576295885558,6.12616169956864,616990.733409166,0.0,1.0
1999-07-07,29.88,31.75,29.88,31.31,81600,5.78721819737941,6.14940353971875,5.78721819737941,6.06418345916832,421309.153524586,0.0,1.0
1999-07-08,30.16,30.88,29.63,29.88,138200,5.84144915772969,5.9809001986304,5.73879769706667,5.78721819737941,713540.747758551,0.0,1.0
1999-07-09,29.25,30.63,29.25,30.0,93600,5.66519853659129,5.93247969831765,5.66519853659129,5.81046003752953,483266.381984084,0.0,1.0
1999-07-12,29.5,29.63,29.0,29.13,152100,5.71361903690404,5.73879769706667,5.61677803627855,5.64195669644118,785307.870724136,0.0,1.0
1999-07-13,29.63,30.0,29.06,29.88,231100,5.73879769706667,5.81046003752953,5.62839895635361,5.78721819737941,1193192.9580825,0.0,1.0
1999-07-14,29.75,30.13,29.5,30.0,150200,5.76203953721679,5.83563869769216,5.71361903690404,5.81046003752953,775497.976218048,0.0,1.0
1999-07-15,29.19,29.75,28.0,29.63,218600,5.65357761651623,5.76203953721679,5.42309603502756,5.73879769706667,1128654.17843719,0.0,1.0
1999-07-16,28.84,29.63,28.75,28.75,96100,5.58578891607839,5.73879769706667,5.5683575359658,5.5683575359658,496174.137913146,0.0,1.0
1999-07-19,28.78,28.88,28.5,28.75,125800,5.57416799600333,5.59353619612843,5.51993703565306,5.5683575359658,649518.278350403,0.0,1.0
1999-07-20,28.25,28.69,27.88,28.63,138500,5.47151653534031,5.55673661589074,5.39985419487745,5.54511569581568,715089.678470038,0.0,1.0
1999-07-21,28.13,28.5,27.88,28.38,186900,5.44827469519019,5.51993703565306,5.39985419487745,5.49669519550294,964983.83325668,0.0,1.0
1999-07-22,27.56,28.25,27.0,28.25,307400,5.33787595447713,5.47151653534031,5.22941403377658,5.47151653534031,1587137.66903747,0.0,1.0
1999-07-23,27.19,27.75,27.06,27.63,83000,5.26621361401427,5.37467553471482,5.24103495385164,5.3514336945647,428537.49684486,0.0,1.0
1999-07-26,28.38,29.63,27.5,28.0,398600,5.49669519550294,5.73879769706667,5.32625503440207,5.42309603502756,2058012.60532965,0.0,1.0
1999-07-27,28.88,29.13,28.25,28.53,145600,5.59353619612843,5.64195669644118,5.47151653534031,5.52574749569059,751747.705308574,0.0,1.0
1999-07-28,30.13,30.38,28.5,28.5,149700,5.83563869769216,5.88405919800491,5.51993703565306,5.51993703565306,772916.425032236,0.0,1.0
1999-07-29,30.5,31.25,29.38,30.25,244200,5.90730103815502,6.05256253909326,5.69037719675392,5.85888053784228,1260829.59915078,0.0,1.0
1999-07-30,31.06,31.25,30.13,30.63,171300,6.01576295885558,6.05256253909326,5.83563869769216,5.93247969831765,884439.436259332,0.0,1.0
1999-08-02,31.13,31.63,29.38,30.38,154600,6.02932069894314,6.12616169956864,5.69037719675392,5.88405919800491,798215.626653199,0.0,1.0
1999-08-03,31.19,31.75,30.75,31.75,227800,6.0409416190182,6.14940353971875,5.95572153846777,6.14940353971875,1176154.72025614,0.0,1.0
1999-08-04,33.0,33.5,31.0,31.13,211300,6.39150604128249,6.48834704190798,6.00414203878052,6.02932069894314,1090963.53112432,0.0,1.0
1999-08-05,31.75,33.13,31.0,33.13,146700,6.14940353971875,6.41668470144511,6.00414203878052,6.41668470144511,757427.117917363,0.0,1.0
1999-08-06,31.25,31.75,31.0,31.06,61700,6.05256253909326,6.14940353971875,6.00414203878052,6.01576295885558,318563.416329252,0.0,1.0
1999-08-09,31.25,32.0,30.88,30.88,80000,6.05256253909326,6.1978240400315,5.9809001986304,5.9809001986304,413048.189729986,0.0,1.0
1999-08-10,31.31,31.38,30.44,31.25,78100,6.06418345916832,6.07774119925589,5.89568011807997,6.05256253909326,403238.295223899,0.0,1.0
1999-08-11,31.31,31.5,30.75,30.75,27800,6.06418345916832,6.10098303940601,5.95572153846777,5.95572153846777,143534.24593117,0.0,1.0
1999-08-12,32.44,32.5,30.88,30.88,164800,6.28304412058193,6.29466504065699,5.9809001986304,5.9809001986304,850879.270843772,0.0,1.0
1999-08-13,34.25,34.25,32.0,32.06,273400,6.63360854284622,6.63360854284622,6.1978240400315,6.20944496010656,1411592.18840223,0.0,1.0
1999-08-16,33.88,34.5,33.38,34.44,238800,6.56194620238335,6.68202904315896,6.46510520175786,6.6704081230839,1232948.84634401,0.0,1.0
1999-08-17,34.75,34.75,33.69,34.0,311100,6.73044954347171,6.73044954347171,6.52514662214566,6.58518804253347,1606241.14781248,0.0,1.0
1999-08-18,34.03,34.75,33.88,34.63,484400,6.590998502571,6.73044954347171,6.56194620238335,6.70720770332159,2501006.78881507,0.0,1.0
1999-08-19,34.0,34.25,33.81,33.97,325900,6.58518804253347,6.63360854284622,6.54838846229578,6.57937758249594,1682655.06291253,0.0,1.0
1999-08-20,34.19,34.25,33.88,34.25,220200,6.62198762277116,6.63360854284622,6.56194620238335,6.63360854284622,1136915.14223179,0.0,1.0
1999-08-23,33.91,34.5,33.88,34.16,445800,6.56775666242088,6.68202904315896,6.56194620238335,6.61617716273363,2301711.03727035,0.0,1.0
1999-08-24,33.63,34.06,33.63,34.0,91100,6.51352570207061,6.59680896260853,6.51352570207061,6.58518804253347,470358.626055021,0.0,1.0
1999-08-25,33.34,34.0,33.0,33.94,315900,6.45735792170782,6.58518804253347,6.39150604128249,6.57356712245841,1631024.03919628,0.0,1.0
1999-08-26,33.25,33.5,33.25,33.44,393100,6.43992654159523,6.48834704190798,6.43992654159523,6.47672612183292,2029615.54228572,0.0,1.0
1999-08-27,32.06,33.44,32.0,33.38,105700,6.20944496010656,6.47672612183292,6.1978240400315,6.46510520175786,545739.920680744,0.0,1.0
1999-08-30,33.0,33.0,32.06,32.44,165500,6.39150604128249,6.39150604128249,6.20944496010656,6.28304412058193,854493.442503908,0.0,1.0
1999-08-31,32.31,33.5,32.25,33.13,164500,6.25786546041931,6.48834704190798,6.24624454034425,6.41668470144511,849330.340132283,0.0,1.0
1999-09-01,33.44,33.44,32.38,32.38,78700,6.47672612183292,6.47672612183292,6.27142320050688,6.27142320050688,406336.156646874,0.0,1.0
1999-09-02,33.0,33.13,32.44,33.13,184900,6.39150604128249,6.41668470144511,6.28304412058193,6.41668470144511,954657.62851343,0.0,1.0
1999-09-03,33.13,33.5,32.38,33.0,513300,6.41668470144511,6.48834704190798,6.27142320050688,6.39150604128249,2650220.44735502,0.0,1.0
1999-09-07,33.59,33.88,32.75,32.88,204500,6.50577842202057,6.56194620238335,6.34308554096974,6.36826420113237,1055854.43499728,0.0,1.0
1999-09-08,33.75,34.0,33.25,33.25,107800,6.53676754222072,6.58518804253347,6.43992654159523,6.43992654159523,556582.435661156,0.0,1.0
1999-09-09,36.75,37.0,33.5,33.94,360800,7.11781354597368,7.16623404628642,6.48834704190798,6.57356712245841,1862847.33568224,0.0,1.0
1999-09-10,35.56,36.75,35.38,36.66,200700,6.88733196448501,7.11781354597368,6.85246920425983,7.10038216586109,1036234.6459851,0.0,1.0
1999-09-13,35.5,35.94,35.25,35.56,90600,6.87571104440995,6.96093112496038,6.8272905440972,6.88733196448501,467777.074869209,0.0,1.0
1999-09-14,36.63,36.63,35.25,35.38,317800,7.09457170582356,7.09457170582356,6.8272905440972,6.85246920425983,1640833.93370237,0.0,1.0
1999-09-15,37.34,37.5,36.13,37.0,174300,7.23208592671176,7.26307504691191,6.99773070519807,7.16623404628642,899928.743374207,0.0,1.0
1999-09-16,35.13,37.5,35.13,37.5,128600,6.80404870394708,7.26307504691191,6.80404870394708,7.26307504691191,663974.964990953,0.0,1.0
1999-09-17,36.25,36.75,35.0,35.38,355300,7.02097254534818,7.11781354597368,6.77887004378445,6.85246920425983,1834450.2726383,0.0,1.0
1999-09-20,36.63,37.38,36.25,37.0,200300,7.09457170582356,7.2398332067618,7.02097254534818,7.16623404628642,1034169.40503645,0.0,1.0
1999-09-21,36.44,37.0,36.13,36.75,122900,7.05777212558587,7.16623404628642,6.99773070519807,7.11781354597368,634545.281472691,0.0,1.0
1999-09-22,36.88,37.0,36.25,37.0,357100,7.14299220613631,7.16623404628642,7.02097254534818,7.16623404628642,1843743.85690722,0.0,1.0
1999-09-23,36.69,37.0,36.25,37.0,104400,7.10619262589862,7.16623404628642,7.02097254534818,7.16623404628642,539027.887597632,0.0,1.0
1999-09-24,37.03,37.75,36.69,37.0,235500,7.17204450632395,7.31149554722466,7.10619262589862,7.16623404628642,1215910.60851765,0.0,1.0
1999-09-27,36.09,37.5,35.88,37.0,371900,6.98998342514803,7.26307504691191,6.94931020488532,7.16623404628642,1920157.77200727,0.0,1.0
1999-09-28,34.31,36.13,34.13,35.94,200900,6.64522946292128,6.99773070519807,6.6103667026961,6.96093112496038,1037267.26645943,0.0,1.0
1999-09-29,35.81,36.5,33.88,34.25,367900,6.93575246479775,7.06939304566093,6.56194620238335,6.63360854284622,1899505.36252077,0.0,1.0
1999-09-30,32.09,36.25,31.75,35.81,499300,6.21525542014409,7.02097254534818,6.14940353971875,6.93575246479775,2577937.01415228,0.0,1.0
1999-10-01,33.38,33.44,32.06,32.06,266000,6.46510520175786,6.47672612183292,6.20944496010656,6.20944496010656,1373385.2308522,0.0,1.0
1999-10-04,34.63,35.75,33.38,33.41,142600,6.70720770332159,6.92413154472269,6.46510520175786,6.47091566179539,736258.3981937,0.0,1.0
1999-10-05,34.0,35.13,33.25,35.13,163000,6.58518804253347,6.80404870394708,6.43992654159523,6.80404870394708,841585.686574847,0.0,1.0
1999-10-06,34.88,34.88,33.75,34.06,70900,6.75562820363434,6.75562820363434,6.53676754222072,6.59680896260853,366063.9581482,0.0,1.0
1999-10-07,34.88,35.38,34.69,35.0,79100,6.75562820363434,6.85246920425983,6.71882862339665,6.77887004378445,408401.397595524,0.0,1.0
1999-10-08,34.25,35.25,34.25,35.25,72200,6.63360854284622,6.8272905440972,6.63360854284622,6.8272905440972,372775.991231312,0.0,1.0
1999-10-11,34.13,34.31,32.75,34.13,129700,6.6103667026961,6.64522946292128,6.34308554096974,6.6103667026961,669654.37759974,0.0,1.0
1999-10-12,32.19,34.31,31.63,34.22,418300,6.23462362026919,6.64522946292128,6.12616169956864,6.62779808280869,2159725.72205066,0.0,1.0
1999-10-13,32.13,32.25,31.5,32.13,401200,6.22300270019413,6.24624454034425,6.10098303940601,6.22300270019413,2071436.67149588,0.0,1.0
1999-10-14,33.88,34.0,31.88,32.13,404500,6.56194620238335,6.58518804253347,6.17458219988138,6.22300270019413,2088474.90932224,0.0,1.0
1999-10-15,32.38,33.63,32.38,32.75,206500,6.27142320050688,6.51352570207061,6.27142320050688,6.34308554096974,1066180.63974053,0.0,1.0
1999-10-18,32.69,33.19,32.13,32.38,120800,6.33146462089468,6.42830562152017,6.22300270019413,6.27142320050688,623702.766492279,0.0,1.0
1999-10-19,33.34,34.0,32.63,32.88,510000,6.45735792170782,6.58518804253347,6.31984370081962,6.36826420113237,2633182.20952866,0.0,1.0
1999-10-20,34.31,34.5,32.88,33.63,292200,6.64522946292128,6.68202904315896,6.36826420113237,6.51352570207061,1508658.51298877,0.0,1.0
1999-10-21,34.25,34.5,33.19,34.0,199700,6.63360854284622,6.68202904315896,6.42830562152017,6.58518804253347,1031071.54361348,0.0,1.0
1999-10-22,36.19,36.38,34.0,34.5,733400,7.00935162527313,7.04615120551081,6.58518804253347,6.68202904315896,3786619.27934964,0.0,1.0
1999-10-25,35.81,36.56,35.13,36.56,158400,6.93575246479775,7.08101396573599,6.80404870394708,7.08101396573599,817835.415665373,0.0,1.0
1999-10-26,35.63,36.5,35.5,36.0,264900,6.90088970457257,7.06939304566093,6.87571104440995,6.97255204503544,1367705.81824342,0.0,1.0
1999-10-27,37.13,38.38,35.88,36.06,197700,7.19141270644905,7.43351520801278,6.94931020488532,6.9841729651105,1020745.33887023,0.0,1.0
1999-10-28,38.69,38.81,37.25,37.25,286400,7.49355662840059,7.51679846855071,7.21465454659917,7.21465454659917,1478712.51923335,0.0,1.0
1999-10-29,37.38,39.5,37.38,39.0,258600,7.2398332067618,7.65043904941388,7.2398332067618,7.55359804878839,1335178.27330218,0.0,1.0
1999-11-01,38.25,38.63,37.38,37.38,311100,7.40833654785015,7.48193570832553,7.2398332067618,7.2398332067618,1606241.14781248,0.0,1.0
1999-11-02,38.13,39.13,38.0,38.25,270500,7.38509470770004,7.57877670895102,7.35991604753741,7.40833654785015,1396619.19152451,0.0,1.0
1999-11-03,38.06,38.75,38.0,38.25,626200,7.37153696761247,7.50517754847565,7.35991604753741,7.40833654785015,3233134.70511146,0.0,1.0
1999-11-04,37.56,38.38,37.25,38.13,365800,7.27469596698697,7.43351520801278,7.21465454659917,7.38509470770004,1888662.84754036,0.0,1.0
1999-11-05,36.97,38.13,36.44,38.0,153700,7.16042358624889,7.38509470770004,7.05777212558587,7.35991604753741,793568.834518736,0.0,1.0
1999-11-08,37.06,37.38,36.56,36.56,195500,7.17785496636148,7.2398332067618,7.08101396573599,7.08101396573599,1009386.51365265,0.0,1.0
1999-11-09,37.63,37.63,37.06,37.13,134900,7.28825370707454,7.28825370707454,7.17785496636148,7.19141270644905,696502.509932189,0.0,1.0
1999-11-10,38.38,39.0,37.25,37.63,183100,7.43351520801278,7.55359804878839,7.21465454659917,7.28825370707454,945364.044244506,0.0,1.0
1999-11-11,39.06,39.25,38.13,38.13,138600,7.56521896886345,7.60201854910114,7.38509470770004,7.38509470770004,715605.988707201,0.0,1.0
1999-11-12,39.25,39.5,38.25,38.94,71700,7.60201854910114,7.65043904941388,7.40833654785015,7.54197712871333,370194.4400455,0.0,1.0
1999-11-15,40.22,41.56,39.25,39.38,259200,7.78989009031459,8.04942397199091,7.60201854910114,7.62719720926377,1338276.13472516,0.0,1.0
1999-11-16,42.0,42.13,40.06,40.25,152000,8.13464405254135,8.15982271270397,7.75890097011444,7.79570055035212,784791.560486973,0.0,1.0
1999-11-17,39.75,42.63,39.38,42.0,215000,7.69885954972663,8.25666371332947,7.62719720926377,8.13464405254135,1110067.00989934,0.0,1.0
1999-11-18,39.94,40.25,39.38,40.25,188100,7.73565912996432,7.79570055035212,7.62719720926377,7.79570055035212,971179.556102629,0.0,1.0
1999-11-19,39.38,39.5,38.25,39.38,114200,7.62719720926377,7.65043904941388,7.40833654785015,7.62719720926377,589626.290839555,0.0,1.0
1999-11-22,40.56,40.63,39.13,39.56,96100,7.85574197073993,7.8692997108275,7.57877670895102,7.66205996948894,496174.137913146,0.0,1.0
1999-11-23,40.5,40.63,39.06,40.0,283700,7.84412105066487,7.8692997108275,7.56521896886345,7.74728005003938,1464772.14282996,0.0,1.0
1999-11-24,41.22,42.25,40.06,40.5,150100,7.98357209156558,8.18306455285409,7.75890097011444,7.84412105066487,774981.665980886,0.0,1.0
1999-11-26,40.0,41.75,39.88,41.0,23900,7.74728005003938,8.0862235522286,7.72403820988926,7.94096205129036,123398.146681833,0.0,1.0
1999-11-29,40.13,40.75,40.0,40.38,275400,7.78214281026455,7.90237526833493,7.75693277873367,7.83062364013164,1420148.95761394,0.05,1.0
1999-11-30,40.75,40.88,38.75,40.0,410600,7.90237526833493,7.92758529986581,7.51452862939824,7.75693277873367,2117331.74290589,0.0,1.0
1999-12-01,43.38,43.75,40.5,40.69,394200,8.41239359853666,8.48414522673995,7.85389443846784,7.89073986916682,2032762.2334474,0.0,1.0
1999-12-02,43.56,46.38,43.25,43.5,745300,8.44729979604097,8.99416355694169,8.38718356700578,8.43566439687286,3843271.67069596,0.0,1.0
1999-12-03,43.13,44.13,43.0,43.88,306300,8.36391276866958,8.55783608813792,8.33870273713869,8.50935525827084,1579490.28945951,0.0,1.0
1999-12-06,42.56,43.5,41.63,43.13,158400,8.25337647657262,8.43566439687286,8.07302778946707,8.36391276866958,816817.701111284,0.0,1.0
1999-12-07,41.94,43.5,40.75,43.25,440000,8.13314401850225,8.43566439687286,7.90237526833493,8.38718356700578,2268938.05864246,0.0,1.0
1999-12-08,41.25,42.13,41.0,42.06,105500,7.9993369280691,8.16998944920124,7.95085609820201,8.15641481683845,544029.466333589,0.0,1.0
1999-12-09,41.63,42.13,41.13,42.13,264200,8.07302778946707,8.16998944920124,7.97606612973289,8.16998944920124,1362394.17066667,0.0,1.0
1999-12-10,41.13,42.0,41.13,41.88,174600,7.97606612973289,8.14477941767035,7.97606612973289,8.12150861933415,900355.875088575,0.0,1.0
1999-12-13,41.0,41.25,40.0,40.63,426500,7.95085609820201,7.9993369280691,7.75693277873367,7.87910446999872,2199322.91366138,0.0,1.0
1999-12-14,39.63,41.0,39.63,40.72,236500,7.68518115053038,7.95085609820201,7.68518115053038,7.89655756875087,1219554.20652032,0.0,1.0
1999-12-15,39.78,39.94,38.25,39.94,209700,7.71426964845063,7.74529737956557,7.41756696966407,7.74529737956557,1081355.25203937,0.0,1.0
1999-12-16,42.06,43.38,39.5,39.94,379900,8.15641481683845,8.41239359853666,7.6599711189995,7.74529737956557,1959021.74654152,0.0,1.0
1999-12-17,40.25,42.5,40.25,42.0,202000,7.80541360860075,8.24174107740452,7.80541360860075,8.14477941767035,1041648.83601313,0.0,1.0
1999-12-20,40.56,40.75,39.75,40.31,268500,7.86552983763594,7.90237526833493,7.70845194886658,7.81704900776885,1384567.8835125,0.0,1.0
1999-12-21,40.94,40.94,39.19,40.0,188500,7.93922069903391,7.93922069903391,7.59985488996431,7.75693277873367,972033.691032052,0.0,1.0
1999-12-22,42.56,42.88,39.88,40.75,94000,8.25337647657262,8.31543193880249,7.73366198039747,7.90237526833493,484727.676164525,0.0,1.0
1999-12-23,42.5,43.56,42.25,42.63,111800,8.24174107740452,8.44729979604097,8.19326024753744,8.26695110893541,576516.533991424,0.0,1.0
1999-12-27,44.31,44.63,42.84,42.84,279700,8.59274228564222,8.65479774787209,8.30767500602376,8.30767500602376,1442322.67045976,0.0,1.0
1999-12-28,42.97,44.88,42.75,44.88,83100,8.33288503755464,8.70327857773918,8.29022190727161,8.70327857773918,428519.892439064,0.0,1.0
1999-12-29,43.13,43.5,41.0,43.38,34900,8.36391276866958,8.43566439687286,7.95085609820201,8.41239359853666,179968.041469595,0.0,1.0
1999-12-30,42.88,43.13,41.5,43.13,44700,8.31543193880249,8.36391276866958,8.04781775793618,8.36391276866958,230503.48004845,0.0,1.0
1999-12-31,43.81,44.0,42.5,43.13,147800,8.49578062590805,8.53262605660704,8.24174107740452,8.36391276866958,762156.920607625,0.0,1.0
2000-01-03,43.19,44.0,42.56,43.88,261700,8.37554816783768,8.53262605660704,8.25337647657262,8.50935525827084,1349502.47715166,0.0,1.0
2000-01-04,42.47,43.0,42.47,42.75,203400,8.23592337782047,8.33870273713869,8.23592337782047,8.29022190727161,1048868.18438154,0.0,1.0
2000-01-05,42.75,42.88,42.38,42.69,142100,8.29022190727161,8.31543193880249,8.21847027906832,8.27858650810351,732763.859393393,0.0,1.0
2000-01-06,42.81,43.25,42.31,42.38,122600,8.30185730643971,8.38718356700578,8.20489564670554,8.21847027906832,632208.649976284,0.0,1.0
2000-01-07,42.47,43.25,41.88,42.38,201000,8.23592337782047,8.38718356700578,8.12150861933415,8.21847027906832,1036492.15860712,0.0,1.0
2000-01-10,43.09,43.63,42.31,42.38,435000,8.35615583589085,8.46087442840375,8.20489564670554,8.21847027906832,2243154.67161243,0.0,1.0
2000-01-11,42.06,43.5,41.88,43.5,161900,8.15641481683845,8.43566439687286,8.12150861933415,8.43566439687286,834866.072032304,0.0,1.0
2000-01-12,40.13,42.0,40.0,42.0,159100,7.78214281026455,8.14477941767035,7.75693277873367,8.14477941767035,820427.375295488,0.0,1.0
2000-01-13,41.31,41.63,40.25,40.5,140400,8.0109723272372,8.07302778946707,7.80541360860075,7.85389443846784,723997.507803183,0.0,1.0
2000-01-14,44.28,44.75,41.63,41.69,406300,8.58692458605817,8.67806854620829,8.07302778946707,8.08466318863517,2095158.03006007,0.0,1.0
2000-01-18,41.88,44.63,41.88,44.63,235600,8.12150861933415,8.65479774787209,8.12150861933415,8.65479774787209,1214913.19685492,0.0,1.0
2000-01-19,42.34,42.63,41.0,41.75,214400,8.21071334628959,8.26695110893541,7.95085609820201,8.09629858780327,1105591.6358476,0.0,1.0
2000-01-20,42.41,42.88,42.0,42.44,270200,8.22428797865237,8.31543193880249,8.14477941767035,8.23010567823642,1393334.23510271,0.0,1.0
2000-01-21,42.38,43.0,42.0,42.31,84800,8.21847027906832,8.33870273713869,8.14477941767035,8.20489564670554,437286.244029273,0.0,1.0
2000-01-24,42.0,43.0,40.88,42.5,361500,8.14477941767035,8.33870273713869,7.92758529986581,8.24174107740452,1864138.88227102,0.0,1.0
2000-01-25,41.97,43.0,41.94,42.22,148900,8.1389617180863,8.33870273713869,8.13314401850225,8.18744254795339,767829.265754231,0.0,1.0
2000-01-26,42.94,43.56,42.25,42.25,223800,8.32706733797059,8.44729979604097,8.19326024753744,8.19326024753744,1154064.40346405,0.0,1.0
2000-01-27,42.94,43.5,42.94,43.25,171700,8.32706733797059,8.43566439687286,8.32706733797059,8.38718356700578,885401.510611159,0.0,1.0
2000-01-28,42.09,43.5,40.5,42.81,250100,8.1622325164225,8.43566439687286,7.85389443846784,8.30185730643971,1289685.019242,0.0,1.0
2000-01-31,42.16,42.25,41.13,41.69,125200,8.17580714878529,8.19326024753744,7.97606612973289,8.08466318863517,645616.011231898,0.0,1.0
2000-02-01,42.22,42.5,40.75,42.5,201300,8.18744254795339,8.24174107740452,7.90237526833493,8.24174107740452,1038039.16182892,0.0,1.0
2000-02-02,41.81,42.25,38.75,42.25,271400,8.10793398697137,8.19326024753744,7.51452862939824,8.19326024753744,1399522.24798991,0.0,1.0
2000-02-03,44.25,45.38,41.5,41.75,288200,8.58110688647412,8.80024023747335,8.04781775793618,8.09629858780327,1486154.42841081,0.0,1.0
2000-02-04,44.88,45.5,44.56,44.56,173100,8.70327857773918,8.82351103580955,8.64122311550931,8.64122311550931,892620.858979566,0.0,1.0
2000-02-07,42.38,45.25,41.94,45.25,177400,8.21847027906832,8.77503020594246,8.13314401850225,8.77503020594246,914794.57182539,0.0,1.0
2000-02-08,42.19,43.75,41.88,43.5,494900,8.18162484836934,8.48414522673995,8.12150861933415,8.43566439687286,2552039.64823216,0.0,1.0
2000-02-09,40.0,43.13,39.31,42.25,319300,7.75693277873367,8.36391276866958,7.62312568830051,8.19326024753744,1646527.09573758,0.0,1.0
2000-02-10,37.22,40.5,35.56,40.31,851000,7.21782595061168,7.85389443846784,6.89591324029423,7.81704900776885,4388332.47251075,0.0,1.0
2000-02-11,38.0,38.13,36.5,38.0,973300,7.36908613979698,7.39429617132787,7.07820116059447,7.36908613979698,5018994.11926524,0.0,1.0
2000-02-14,37.72,39.25,37.63,37.94,649200,7.31478761034585,7.61149028913241,7.2973345115937,7.35745074062888,3347714.97197882,0.0,1.0
2000-02-15,37.5,38.13,37.25,38.0,346500,7.27212448006281,7.39429617132787,7.22364365019573,7.36908613979698,1786788.72118094,0.0,1.0
2000-02-16,38.13,38.31,37.25,37.56,378500,7.39429617132787,7.42920236883217,7.22364365019573,7.28375987923092,1951802.39817311,0.0,1.0
2000-02-17,36.5,38.31,35.5,38.31,333800,7.07820116059447,7.42920236883217,6.88427784112613,7.42920236883217,1721298.91812466,0.0,1.0
2000-02-18,34.62,36.75,34.62,36.75,273100,6.71362531999399,7.12668199046156,6.71362531999399,7.12668199046156,1408288.59958012,0.0,1.0
2000-02-22,34.19,34.88,33.63,34.75,268900,6.6302382926226,6.76404538305576,6.52164123372033,6.73883535152487,1386630.5544749,0.0,1.0
2000-02-23,32.63,34.38,32.63,34.19,705700,6.32771791425199,6.66708372332159,6.32771791425199,6.6302382926226,3639067.24541814,0.0,1.0
2000-02-24,33.38,35.63,32.88,33.13,487100,6.47316040385325,6.90948787265702,6.37619874411908,6.42467957398616,2511817.56446532,0.0,1.0
2000-02-25,33.97,34.13,33.25,33.88,455600,6.58757516233957,6.6186028934545,6.44795037232236,6.57012206358742,2349382.22617614,0.0,1.0
2000-02-28,39.09,39.13,33.5,33.69,439000,7.58046255801748,7.58821949079621,6.49643120218945,6.53327663288843,2263781.38123645,0.0,1.0
2000-02-29,37.75,38.69,36.44,38.38,375600,7.3206053099299,7.50289323023014,7.06656576142637,7.44277700119496,1936848.0336957,0.0,1.0
2000-03-01,38.03,38.63,37.38,38.63,254500,7.37490383938104,7.49125783106204,7.24885368172661,7.49125783106204,1312374.39982842,0.0,1.0
2000-03-02,38.66,40.0,37.25,37.63,374200,7.49707553064609,7.75693277873367,7.22364365019573,7.2973345115937,1929628.68532729,0.0,1.0
2000-03-03,39.0,39.13,38.0,38.88,159200,7.56300945926533,7.58821949079621,7.36908613979698,7.53973866092913,820943.043036088,0.0,1.0
2000-03-06,36.75,39.0,36.75,38.94,307700,7.12668199046156,7.56300945926533,7.12668199046156,7.55137406009723,1586709.63782792,0.0,1.0
2000-03-07,36.5,37.13,36.0,37.13,220800,7.07820116059447,7.20037285185953,6.9812395008603,7.20037285185953,1138594.37124603,0.0,1.0
2000-03-08,36.63,37.13,36.0,36.5,435100,7.10341119212536,7.20037285185953,6.9812395008603,7.07820116059447,2243670.33935303,0.0,1.0
2000-03-09,36.0,36.63,35.81,36.13,742800,6.9812395008603,7.10341119212536,6.94439407016132,7.00644953239119,3830379.97718095,0.0,1.0
2000-03-10,35.63,36.13,35.38,36.0,344100,6.90948787265702,7.00644953239119,6.86100704278993,6.9812395008603,1774412.69540652,0.0,1.0
2000-03-13,34.53,35.44,33.88,35.38,537700,6.69617222124184,6.87264244195803,6.57012206358742,6.86100704278993,2772745.4412092,0.0,1.0
2000-03-14,34.88,35.13,34.44,34.63,338600,6.76404538305576,6.81252621292284,6.67871912248969,6.71556455318867,1746050.96967349,0.0,1.0
2000-03-15,35.69,35.75,34.63,34.88,609600,6.92112327182511,6.93275867099322,6.71556455318867,6.76404538305576,3143510.54670101,0.0,1.0
2000-03-16,38.56,40.19,36.19,36.5,241500,7.47768319869926,7.79377820943265,7.01808493155929,7.07820116059447,1245337.59355035,0.0,1.0
2000-03-17,38.97,40.75,37.63,38.19,218900,7.55719175968128,7.90237526833493,7.2973345115937,7.40593157049597,1128796.68417462,0.0,1.0
2000-03-20,37.25,38.75,37.13,38.75,233700,7.22364365019573,7.51452862939824,7.20037285185953,7.51452862939824,1205115.5097835,0.0,1.0
2000-03-21,39.78,40.13,37.25,37.63,171500,7.71426964845063,7.78214281026455,7.22364365019573,7.2973345115937,884370.175129958,0.0,1.0
2000-03-22,40.88,41.5,40.0,40.5,366700,7.92758529986581,8.04781775793618,7.75693277873367,7.85389443846784,1890953.60478225,0.0,1.0
2000-03-23,42.88,43.5,40.0,40.25,549700,8.31543193880249,8.43566439687286,7.75693277873367,7.80541360860075,2834625.57008127,0.0,1.0
2000-03-24,43.88,43.94,42.5,42.88,262100,8.50935525827084,8.52099065743893,8.24174107740452,8.31543193880249,1351565.14811406,0.0,1.0
2000-03-27,42.38,44.13,42.25,44.13,552600,8.21847027906832,8.55783608813792,8.19326024753744,8.55783608813792,2849579.93455868,0.0,1.0
2000-03-28,43.94,45.0,42.38,42.84,327800,8.52099065743893,8.72654937607538,8.21847027906832,8.30767500602376,1690358.85368863,0.0,1.0
2000-03-29,43.5,44.0,43.25,43.84,277300,8.43566439687286,8.53262605660704,8.38718356700578,8.5015983254921,1429946.64468535,0.0,1.0
2000-03-30,42.19,43.0,41.88,43.0,223600,8.18162484836934,8.33870273713869,8.12150861933415,8.33870273713869,1153033.06798285,0.0,1.0
2000-03-31,39.75,42.13,39.13,42.13,534900,7.70845194886658,8.16998944920124,7.58821949079621,8.16998944920124,2758306.74447239,0.0,1.0
2000-04-03,36.88,40.88,36.88,40.06,273000,7.15189202199244,7.92758529986581,7.15189202199244,7.76856817790177,1407772.93183952,0.0,1.0
2000-04-04,39.56,39.75,36.5,37.0,138700,7.6716065181676,7.70845194886658,7.07820116059447,7.17516282032864,715231.156212974,0.0,1.0
2000-04-05,39.44,39.88,38.13,38.14,96900,7.6483357198314,7.73366198039747,7.39429617132787,7.39623540452255,499682.040641941,0.0,1.0
2000-04-06,39.63,39.88,38.38,39.88,65600,7.68518115053038,7.73366198039747,7.44277700119496,7.73366198039747,338278.037833966,0.0,1.0
2000-04-07,37.94,39.0,37.13,38.78,125200,7.35745074062888,7.56300945926533,7.20037285185953,7.52034632898229,645616.011231899,0.0,1.0
2000-04-10,37.19,38.48,37.13,38.48,138200,7.21200825102763,7.46216933314179,7.20037285185953,7.46216933314179,712652.817509971,0.0,1.0
2000-04-11,38.03,38.94,35.5,37.94,286800,7.37490383938104,7.55137406009723,6.88427784112613,7.35745074062888,1478935.0800424,0.0,1.0
2000-04-12,39.13,39.94,37.38,37.88,156200,7.58821949079621,7.74529737956557,7.24885368172661,7.34581534146078,805473.010818072,0.0,1.0
2000-04-13,38.5,39.75,38.5,38.88,245300,7.46604779953116,7.70845194886658,7.46604779953116,7.53973866092913,1264932.96769317,0.0,1.0
2000-04-14,38.2,39.0,37.75,38.75,232900,7.40787080369065,7.56300945926533,7.3206053099299,7.51452862939824,1200990.1678587,0.0,1.0
2000-04-17,35.13,38.75,35.13,37.63,447300,6.81252621292284,7.51452862939824,6.81252621292284,7.2973345115937,2306581.8037063,0.0,1.0
2000-04-18,41.31,42.31,34.75,35.38,497500,8.0109723272372,8.20489564670554,6.73883535152487,6.86100704278993,2565447.00948778,0.0,1.0
2000-04-19,40.56,41.63,38.88,40.63,223000,7.86552983763594,8.07302778946707,7.53973866092913,7.87910446999872,1149939.06153924,0.0,1.0
2000-04-20,40.25,41.0,40.13,40.81,167300,7.80541360860075,7.95085609820201,7.78214281026455,7.91401066750303,862712.130024734,0.0,1.0
2000-04-24,38.5,41.0,37.88,41.0,245200,7.46604779953116,7.95085609820201,7.34581534146078,7.95085609820201,1264417.29995257,0.0,1.0
2000-04-25,42.75,42.75,38.63,39.13,338000,8.29022190727161,8.29022190727161,7.49125783106204,7.58821949079621,1742956.96322989,0.0,1.0
2000-04-26,42.0,42.75,41.63,42.38,138800,8.14477941767035,8.29022190727161,8.07302778946707,8.21847027906832,715746.823953575,0.0,1.0
2000-04-27,41.64,42.75,41.44,42.0,400300,8.07496702266175,8.29022190727161,8.03618235876808,8.14477941767035,2064217.96562403,0.0,1.0
2000-04-28,42.75,42.75,41.38,42.0,472900,8.29022190727161,8.29022190727161,8.02454695959998,8.14477941767035,2438592.74530004,0.0,1.0
2000-05-01,40.75,42.75,40.75,42.75,453000,7.90237526833493,8.29022190727161,7.90237526833493,8.29022190727161,2335974.86492053,0.0,1.0
2000-05-02,39.75,42.13,39.5,41.5,185200,7.70845194886658,8.16998944920124,7.6599711189995,8.04781775793618,955016.655592234,0.0,1.0
2000-05-03,37.89,39.5,37.88,39.38,450500,7.34775457465547,7.6599711189995,7.34581534146078,7.6367003206633,2323083.17140551,0.0,1.0
2000-05-04,40.75,40.75,37.75,39.5,529000,7.90237526833493,7.90237526833493,7.3206053099299,7.6599711189995,2727882.34777695,0.0,1.0
2000-05-05,43.94,45.5,40.38,40.5,1338900,8.52099065743893,8.82351103580955,7.83062364013164,7.85389443846784,6904275.37890088,0.0,1.0
2000-05-08,43.0,44.19,42.75,42.88,535900,8.33870273713869,8.56947148730602,8.29022190727161,8.31543193880249,2763463.42187839,0.0,1.0
2000-05-09,44.38,44.38,43.0,43.0,410000,8.606316918005,8.606316918005,8.33870273713869,8.33870273713869,2114237.73646229,0.0,1.0
2000-05-10,42.25,44.06,42.25,44.0,251900,8.19326024753744,8.54426145577514,8.19326024753744,8.53262605660704,1298967.03857281,0.0,1.0
2000-05-11,43.81,44.13,41.81,42.81,151800,8.49578062590805,8.55783608813792,8.10793398697137,8.30185730643971,782783.630231647,0.0,1.0
2000-05-12,42.5,43.75,41.5,43.63,48700,8.24174107740452,8.48414522673995,8.04781775793618,8.46087442840375,251130.189672472,0.0,1.0
2000-05-15,42.75,44.0,41.5,42.25,243200,8.29022190727161,8.53262605660704,8.04781775793618,8.19326024753744,1254103.94514056,0.0,1.0
2000-05-16,45.0,45.38,42.69,43.19,287000,8.72654937607538,8.80024023747335,8.27858650810351,8.37554816783768,1479966.4155236,0.0,1.0
2000-05-17,44.94,44.94,43.13,44.5,125700,8.71491397690728,8.71491397690728,8.36391276866958,8.62958771634121,648194.349934901,0.0,1.0
2000-05-18,43.38,44.69,43.38,44.0,95600,8.41239359853666,8.66643314704019,8.41239359853666,8.53262605660704,492978.360014134,0.0,1.0
2000-05-19,43.44,43.88,43.0,43.25,88500,8.42402899770476,8.50935525827084,8.33870273713869,8.38718356700578,456365.950431494,0.0,1.0
2000-05-22,42.44,43.5,42.13,43.5,127500,8.23010567823642,8.43566439687286,8.16998944920124,8.43566439687286,657476.369265712,0.0,1.0
2000-05-23,42.13,43.88,42.0,43.0,115400,8.16998944920124,8.50935525827084,8.14477941767035,8.33870273713869,595080.572653044,0.0,1.0
2000-05-24,44.13,44.38,41.75,42.38,117500,8.55783608813792,8.606316918005,8.09629858780327,8.21847027906832,605909.595205656,0.0,1.0
2000-05-25,41.13,44.25,40.0,44.25,174200,7.97606612973289,8.58110688647412,7.75693277873367,8.58110688647412,898293.204126173,0.0,1.0
2000-05-26,39.81,41.13,39.5,41.13,218700,7.72008734803468,7.97606612973289,7.6599711189995,7.97606612973289,1127765.34869342,0.0,1.0
2000-05-30,40.5,41.13,39.94,40.75,153400,7.86746907083062,7.98985192304354,7.75868431330803,7.91603369472464,789669.453297779,0.07,1.0
2000-05-31,42.0,42.38,39.88,40.63,166000,8.15885681419472,8.23267504251363,7.74702880357346,7.89272267525551,854531.481404376,0.0,1.0
2000-06-01,41.38,41.88,40.13,41.13,186900,8.03841654693756,8.13554579472559,7.79559342746748,7.98985192304354,962120.083581192,0.0,1.0
2000-06-02,42.75,43.13,42.13,42.13,83500,8.30455068587677,8.37836891419567,8.18411041861961,8.18411041861961,429839.630706418,0.0,1.0
2000-06-05,41.63,43.13,41.06,42.56,95100,8.08698117083158,8.37836891419567,7.97625382835322,8.26764157171732,489553.878804555,0.0,1.0
2000-06-06,43.16,43.69,41.44,41.81,109200,8.38419666906296,8.48715367171827,8.05007205667212,8.12194770003527,562137.576923842,0.0,1.0
2000-06-07,44.25,44.5,42.81,42.81,144000,8.59593842924087,8.64450305313488,8.31620619561133,8.31620619561133,741280.321218253,0.0,1.0
2000-06-08,43.0,44.25,42.63,43.88,152500,8.35311530977079,8.59593842924087,8.28123966640764,8.52406278587772,785036.451290164,0.0,1.0
2000-06-09,43.06,43.63,42.5,43.56,83700,8.36477081950535,8.47549816198371,8.25598606198275,8.46190006729338,430869.18670811,0.0,1.0
2000-06-12,44.13,44.25,43.25,44.13,99600,8.57262740977174,8.59593842924087,8.4016799336648,8.57262740977174,512718.888842625,0.0,1.0
2000-06-13,42.19,43.94,41.0,43.19,177700,8.19576592835417,8.53571829561229,7.96459831861866,8.39002442393024,914760.507503359,0.0,1.0
2000-06-14,43.44,44.63,42.69,42.75,107200,8.43858904782425,8.66975665755977,8.2928951761422,8.30455068587677,551842.016906922,0.0,1.0
2000-06-15,42.69,43.75,42.5,43.69,122000,8.2928951761422,8.49880918145283,8.25598606198275,8.48715367171827,628029.161032132,0.0,1.0
2000-06-16,44.0,44.5,42.5,42.94,137200,8.54737380534685,8.64450305313488,8.25598606198275,8.34145980003622,706275.417160725,0.0,1.0
2000-06-19,43.69,44.25,43.06,43.75,69500,8.48715367171827,8.59593842924087,8.36477081950535,8.49880918145283,357770.710587977,0.0,1.0
2000-06-20,45.38,46.5,43.75,43.75,293600,8.81545052924182,9.03302004428701,8.49880918145283,8.49880918145283,1511388.21048388,0.0,1.0
2000-06-21,45.19,48.0,44.88,45.0,204100,8.77854141508237,9.32440778765111,8.71832128145379,8.74163230092291,1050661.8997267,0.0,1.0
2000-06-22,42.75,45.38,40.88,45.31,108600,8.30455068587677,8.81545052924182,7.94128729914953,8.8018524345515,559048.908918766,0.0,1.0
2000-06-23,41.31,43.13,40.5,42.72,44100,8.02481845224724,8.37836891419567,7.86746907083062,8.29872293100949,227017.09837309,0.0,1.0
2000-06-26,45.13,45.38,41.25,41.31,91000,8.7668859053478,8.81545052924182,8.01316294251267,8.02481845224724,468447.980769869,0.0,1.0
2000-06-27,43.0,45.13,42.94,44.56,117500,8.35311530977079,8.7668859053478,8.34145980003622,8.65615856286945,604864.150994061,0.0,1.0
2000-06-28,46.0,46.25,43.69,44.0,250100,8.93589079649898,8.984455420393,8.48715367171827,8.54737380534685,1287459.78011587,0.0,1.0
2000-06-29,44.88,47.56,44.31,45.88,87800,8.71832128145379,9.23893404959764,8.60759393897543,8.91257977702985,451975.084742796,0.0,1.0
2000-06-30,47.5,48.0,44.5,44.5,474900,9.22727853986308,9.32440778765111,8.64450305313488,8.64450305313488,2444680.7260177,0.0,1.0
2000-07-03,48.0,48.44,46.38,47.88,62200,9.32440778765111,9.40988152570458,9.00970902481788,9.30109676818198,320191.916526218,0.0,1.0
2000-07-05,48.5,48.75,47.38,48.0,69200,9.42153703543914,9.47010165933316,9.20396752039395,9.32440778765111,356226.376585439,0.0,1.0
2000-07-06,50.88,51.31,48.13,48.13,266000,9.88387225491018,9.96740340800788,9.349661392076,9.349661392076,1369309.48225038,0.0,1.0
2000-07-07,48.88,51.0,48.75,51.0,218700,9.49535526375805,9.9071832743793,9.47010165933316,9.9071832743793,1125819.48785022,0.0,1.0
2000-07-10,48.81,49.25,47.88,49.13,127000,9.48175716906772,9.56723090712119,9.30109676818198,9.54391988765206,653768.061074432,0.0,1.0
2000-07-11,50.06,50.38,49.13,49.13,289500,9.7245802885378,9.78674300712214,9.54391988765206,9.54391988765206,1490282.3124492,0.0,1.0
2000-07-12,50.19,50.38,49.13,49.75,193700,9.74983389296269,9.78674300712214,9.54391988765206,9.66436015490922,997124.987638721,0.0,1.0
2000-07-13,50.19,50.19,50.0,50.0,399200,9.74983389296269,9.74983389296269,9.71292477880324,9.71292477880324,2054993.77937727,0.0,1.0
2000-07-14,50.13,50.25,50.13,50.13,139200,9.73817838322813,9.76148940269725,9.73817838322813,9.73817838322813,716570.977177645,0.0,1.0
2000-07-17,49.5,50.25,49.0,50.25,154800,9.61579553101521,9.76148940269725,9.51866628322717,9.76148940269725,796876.345309622,0.0,1.0
2000-07-18,48.5,49.5,48.5,49.5,111000,9.42153703543914,9.61579553101521,9.42153703543914,9.61579553101521,571403.580939071,0.0,1.0
2000-07-19,47.19,49.0,47.13,48.75,69200,9.1670584062345,9.51866628322717,9.15540289649993,9.47010165933316,356226.376585438,0.0,1.0
2000-07-20,50.25,50.25,47.25,47.5,78400,9.76148940269725,9.76148940269725,9.17871391596906,9.22727853986308,403585.952663272,0.0,1.0
2000-07-21,47.13,50.0,47.06,49.69,86800,9.15540289649993,9.71292477880324,9.14180480180961,9.65270464517466,446827.304734336,0.0,1.0
2000-07-24,48.44,49.72,47.5,47.75,85000,9.40988152570458,9.65853240004194,9.22727853986308,9.27584316375709,437561.300719108,0.0,1.0
2000-07-25,49.0,49.88,47.25,48.88,224200,9.51866628322717,9.68961375933411,9.17871391596906,9.49535526375805,1154132.27789675,0.0,1.0
2000-07-26,50.19,50.38,47.13,48.13,210700,9.74983389296269,9.78674300712214,9.15540289649993,9.349661392076,1084637.24778254,0.0,1.0
2000-07-27,47.0,50.25,46.94,50.25,84600,9.13014929207504,9.76148940269725,9.11849378234048,9.76148940269725,435502.188715724,0.0,1.0
2000-07-28,46.31,47.5,44.81,47.06,99700,8.99611093012756,9.22727853986308,8.70472318676346,9.14180480180961,513233.666843471,0.0,1.0
2000-07-31,50.25,50.5,46.0,46.0,147200,9.76148940269725,9.81005402659127,8.93589079649898,8.93589079649898,757753.217245326,0.0,1.0
2000-08-01,49.5,50.38,48.63,49.75,181300,9.61579553101521,9.78674300712214,9.44679063986403,9.66436015490922,933292.515533815,0.0,1.0
2000-08-02,49.06,49.5,48.5,49.0,340500,9.53032179296174,9.61579553101521,9.42153703543914,9.51866628322717,1752819.09288066,0.0,1.0
2000-08-03,47.25,49.0,46.38,49.0,124200,9.17871391596906,9.51866628322717,9.00970902481788,9.51866628322717,639354.277050744,0.0,1.0
2000-08-04,47.0,49.13,46.88,47.5,97100,9.13014929207504,9.54391988765206,9.10683827260592,9.22727853986308,499849.438821475,0.0,1.0
2000-08-07,48.06,48.13,47.5,48.0,120800,9.33606329738567,9.349661392076,9.22727853986308,9.32440778765111,621851.82502198,0.0,1.0
2000-08-08,47.75,48.38,47.64,48.25,121300,9.27584316375709,9.39822601597001,9.25447472924373,9.37297241154513,624425.71502621,0.0,1.0
2000-08-09,48.25,48.88,48.0,48.0,125700,9.37297241154513,9.49535526375805,9.32440778765111,9.32440778765111,647075.947063434,0.0,1.0
2000-08-10,48.25,49.63,47.75,48.13,80900,9.37297241154513,9.6410491354401,9.27584316375709,9.349661392076,416455.402684421,0.0,1.0
2000-08-11,48.17,49.13,47.88,48.38,70900,9.35743173189904,9.54391988765206,9.30109676818198,9.39822601597001,364977.602599821,0.0,1.0
2000-08-14,47.75,48.19,47.75,48.09,91900,9.27584316375709,9.36131690181056,9.27584316375709,9.34189105225296,473080.982777483,0.0,1.0
2000-08-15,47.0,48.13,47.0,47.94,78700,9.13014929207504,9.349661392076,9.13014929207504,9.31275227791654,405130.28666581,0.0,1.0
2000-08-16,47.88,48.13,47.13,47.13,83800,9.30109676818198,9.349661392076,9.15540289649993,9.15540289649993,431383.964708956,0.0,1.0
2000-08-17,46.81,48.06,46.75,47.94,31300,9.09324017791559,9.33606329738567,9.08158466818103,9.31275227791654,161125.514264801,0.0,1.0
2000-08-18,45.94,46.88,45.63,46.88,59900,8.92423528676441,9.10683827260592,8.86401515313584,9.10683827260592,308352.02250676,0.0,1.0
2000-08-21,45.13,46.31,45.0,45.81,60400,8.7668859053478,8.99611093012756,8.74163230092291,8.89898168233953,310925.91251099,0.0,1.0
2000-08-22,43.25,45.63,43.25,45.06,166800,8.4016799336648,8.86401515313584,8.4016799336648,8.75328781065748,858649.705411144,0.0,1.0
2000-08-23,43.13,44.0,42.25,43.63,353700,8.37836891419567,8.54737380534685,8.20742143808874,8.47549816198371,1820769.78899234,0.0,1.0
2000-08-24,44.25,44.75,43.0,43.0,307200,8.59593842924087,8.6930676770289,8.35311530977079,8.35311530977079,1581398.01859894,0.0,1.0
2000-08-25,45.13,45.5,44.0,44.38,105100,8.7668859053478,8.83876154871095,8.54737380534685,8.62119203366576,541031.678889156,0.0,1.0
2000-08-28,45.0,46.0,45.0,45.22,116700,8.74163230092291,8.93589079649898,8.74163230092291,8.78436916994965,600745.926987293,0.0,1.0
2000-08-29,46.0,46.31,45.06,45.44,178400,8.93589079649898,8.99611093012756,8.75328781065748,8.82710603897638,918363.953509281,0.0,1.0
2000-08-30,47.0,47.69,45.88,46.25,238200,9.13014929207504,9.26418765402253,8.91257977702985,8.984455420393,1226201.1980152,0.0,1.0
2000-08-31,49.0,49.0,46.75,46.88,228200,9.51866628322717,9.51866628322717,9.08158466818103,9.10683827260592,1174723.39793059,0.0,1.0
2000-09-01,49.0,49.38,48.25,49.13,300800,9.51866628322717,9.59248451154608,9.37297241154513,9.54391988765206,1548452.2265448,0.0,1.0
2000-09-05,48.38,49.13,47.88,49.06,101700,9.39822601597001,9.54391988765206,9.30109676818198,9.53032179296174,523529.226860392,0.0,1.0
2000-09-06,48.5,48.75,48.25,48.63,147100,9.42153703543914,9.47010165933316,9.37297241154513,9.44679063986403,757238.43924448,0.0,1.0
2000-09-07,48.44,48.88,48.38,48.56,146700,9.40988152570458,9.49535526375805,9.39822601597001,9.43319254517371,755179.327241096,0.0,1.0
2000-09-08,49.75,49.75,48.38,48.53,440800,9.66436015490922,9.66436015490922,9.39822601597001,9.42736479030642,2269141.42772921,0.0,1.0
2000-09-11,48.69,49.69,48.69,49.0,129200,9.45844614959859,9.65270464517466,9.45844614959859,9.51866628322717,665093.177093045,0.0,1.0
2000-09-12,49.22,49.63,48.63,48.88,117400,9.56140315225391,9.6410491354401,9.44679063986403,9.49535526375805,604349.372993215,0.0,1.0
2000-09-13,49.94,50.38,49.13,49.13,113900,9.70126926906867,9.78674300712214,9.54391988765206,9.54391988765206,586332.142963605,0.0,1.0
2000-09-14,49.5,49.94,49.31,49.88,91900,9.61579553101521,9.70126926906867,9.57888641685575,9.68961375933411,473080.982777482,0.0,1.0
2000-09-15,49.63,50.13,49.38,49.5,212500,9.6410491354401,9.73817838322813,9.59248451154608,9.61579553101521,1093903.25179777,0.0,1.0
2000-09-18,46.66,49.63,45.88,49.38,90300,9.06410140357918,9.6410491354401,8.91257977702985,9.59248451154608,464844.534763947,0.0,1.0
2000-09-19,47.75,47.81,46.63,46.63,138000,9.27584316375709,9.28749867349166,9.0582736487119,9.0582736487119,710393.641167493,0.0,1.0
2000-09-20,48.38,48.56,47.25,47.88,162200,9.39822601597001,9.43319254517371,9.17871391596906,9.30109676818198,834969.917372228,0.0,1.0
2000-09-21,48.06,48.88,47.88,47.88,149300,9.33606329738567,9.49535526375805,9.30109676818198,9.30109676818198,768563.555263093,0.0,1.0
2000-09-22,49.75,49.75,47.63,47.63,130100,9.66436015490922,9.66436015490922,9.25253214428797,9.25253214428797,669726.179100659,0.0,1.0
2000-09-25,48.25,49.63,48.0,49.16,197600,9.37297241154513,9.6410491354401,9.32440778765111,9.54974764251934,1017201.32967171,0.0,1.0
2000-09-26,44.94,48.38,44.88,48.0,253400,8.72997679118835,9.39822601597001,8.71832128145379,9.32440778765111,1304447.45414379,0.0,1.0
2000-09-27,44.38,45.88,44.0,45.63,129600,8.62119203366576,8.91257977702985,8.54737380534685,8.86401515313584,667152.289096428,0.0,1.0
2000-09-28,46.0,46.25,44.38,44.5,353300,8.93589079649898,8.984455420393,8.62119203366576,8.64450305313488,1818710.67698895,0.0,1.0
2000-09-29,45.06,46.25,44.63,45.75,361000,8.75328781065748,8.984455420393,8.66975665755977,8.88732617260496,1858348.58305409,0.0,1.0
2000-10-02,44.19,45.5,43.75,45.5,601400,8.5842829195063,8.83876154871095,8.49880918145283,8.83876154871095,3095874.8970879,0.0,1.0
2000-10-03,44.55,45.06,44.25,44.25,289600,8.65421597791368,8.75328781065748,8.59593842924087,8.59593842924087,1490797.09045004,0.0,1.0
2000-10-04,43.88,44.69,42.19,42.38,260900,8.52406278587772,8.68141216729433,8.19576592835417,8.23267504251363,1343055.80420724,0.0,1.0
2000-10-05,43.25,44.0,43.0,43.38,148200,8.4016799336648,8.54737380534685,8.35311530977079,8.42693353808969,762900.997253786,0.0,1.0
2000-10-06,41.63,43.88,40.38,43.14,195100,8.08698117083158,8.52406278587772,7.8441580513615,8.38031149915143,1004331.87965056,0.0,1.0
2000-10-09,40.06,41.63,39.75,41.63,183400,7.78199533277716,8.08698117083158,7.72177519914858,8.08698117083158,944102.853551581,0.0,1.0
2000-10-10,40.0,40.38,39.75,39.75,441500,7.77033982304259,7.8441580513615,7.72177519914858,7.72177519914858,2272744.87373513,0.0,1.0
2000-10-11,40.13,41.0,39.63,39.75,329200,7.79559342746748,7.96459831861866,7.69846417967945,7.72177519914858,1694649.17878506,0.0,1.0
2000-10-12,40.5,41.13,39.88,40.14,315700,7.86746907083062,7.98985192304354,7.74702880357346,7.79753601242324,1625154.14867085,0.0,1.0
2000-10-13,43.56,44.13,42.75,43.98,1850900,8.46190006729338,8.57262740977174,8.30455068587677,8.54348863543533,9528026.01765879,0.0,1.0
2000-10-16,43.94,44.69,43.5,44.61,467400,8.53571829561229,8.68141216729433,8.45024455755882,8.66587148764825,2406072.37595425,0.0,1.0
2000-10-17,43.38,44.25,42.25,44.0,683600,8.42693353808969,8.59593842924087,8.20742143808874,8.54737380534685,3519022.41378332,0.0,1.0
2000-10-18,43.0,43.5,42.38,43.06,266900,8.35311530977079,8.45024455755882,8.23267504251363,8.36477081950535,1373942.484258,0.0,1.0
2000-10-19,47.13,47.38,43.0,43.0,468000,9.15540289649993,9.20396752039395,8.35311530977079,8.35311530977079,2409161.04395932,0.0,1.0
2000-10-20,48.0,48.63,46.5,46.5,193400,9.32440778765111,9.44679063986403,9.03302004428701,9.03302004428701,995580.653636182,0.0,1.0
2000-10-23,47.06,48.5,46.88,47.64,172100,9.14180480180961,9.42153703543914,9.10683827260592,9.25447472924373,885932.939455982,0.0,1.0
2000-10-24,48.0,49.19,47.0,47.08,146300,9.32440778765111,9.55557539738663,9.13014929207504,9.14568997172113,753120.215237712,0.0,1.0
2000-10-25,48.0,48.94,47.38,47.38,171500,9.32440778765111,9.50701077349261,9.20396752039395,9.20396752039395,882844.271450906,0.0,1.0
2000-10-26,49.38,49.5,45.44,48.0,253000,9.59248451154608,9.61579553101521,8.82710603897638,9.32440778765111,1302388.3421404,0.0,1.0
2000-10-27,49.81,49.88,48.31,49.38,74900,9.67601566464379,9.68961375933411,9.38462792127969,9.59248451154608,385568.722633661,0.0,1.0
2000-10-30,51.13,51.25,48.56,49.75,292400,9.93243687880419,9.95574789827332,9.43319254517371,9.66436015490922,1505210.87447373,0.0,1.0
2000-10-31,51.88,52.13,50.13,51.13,570500,10.0781307504862,10.1266953743803,9.73817838322813,9.93243687880419,2936808.4948265,0.0,1.0
2000-11-01,52.13,52.94,51.06,51.56,413600,10.1266953743803,10.2840447557969,9.91883878411387,10.0159680319019,2129121.81149909,0.0,1.0
2000-11-02,52.63,52.69,51.63,51.78,468900,10.2238246221683,10.2354801319029,10.0295661265922,10.0587049009286,2413794.04596694,0.0,1.0
2000-11-03,53.63,55.63,52.06,52.63,288700,10.4180831177444,10.8066001088965,10.1130972796899,10.2238246221683,1486164.08844242,0.0,1.0
2000-11-06,55.38,57.5,53.5,54.44,524600,10.7580354850025,11.1698634956237,10.3928295133195,10.575432499161,2700525.39243816,0.0,1.0
2000-11-07,55.73,56.0,54.81,55.13,123500,10.8260259584541,10.8784757522596,10.6473081425241,10.7094708611085,635750.831044821,0.0,1.0
2000-11-08,52.31,53.31,50.5,53.25,460300,10.1616619035839,10.35592039916,9.81005402659127,10.3442648894254,2369523.13789419,0.0,1.0
2000-11-09,54.31,54.5,52.19,52.25,140800,10.5501788947361,10.5870880088955,10.1383508841148,10.1500063938494,724807.42519118,0.0,1.0
2000-11-10,53.25,54.88,53.25,54.25,151400,10.3442648894254,10.6609062372144,10.3442648894254,10.5385233850015,779373.893280862,0.0,1.0
2000-11-13,54.0,54.25,52.5,52.63,197700,10.4899587611075,10.5385233850015,10.1985710177434,10.2238246221683,1017716.10767256,0.0,1.0
2000-11-14,55.94,56.0,54.25,54.56,214900,10.8668202425251,10.8784757522596,10.5385233850015,10.5987435186301,1106257.92381807,0.0,1.0
2000-11-15,57.25,58.0,55.25,55.5,250600,11.1212988717297,11.2669927434118,10.7327818805776,10.7813465044716,1290033.6701201,0.0,1.0
2000-11-16,57.5,58.38,56.75,57.0,285200,11.1698634956237,11.3408109717307,11.0241696239417,11.0727342478357,1468146.85841282,0.0,1.0
2000-11-17,57.19,57.94,56.5,57.92,415800,11.1096433619951,11.2553372336772,10.9756050000477,11.2514520637657,2140446.92751772,0.0,1.0
2000-11-20,57.0,57.38,56.75,56.81,310000,11.0727342478357,11.1465524761546,11.0241696239417,11.0358251336762,1595811.80262263,0.0,1.0
2000-11-21,57.06,57.5,56.5,57.44,279400,11.0843897575703,11.1698634956237,10.9756050000477,11.1582079858892,1438289.73436374,0.0,1.0
2000-11-22,56.75,57.25,56.0,57.13,99800,11.0241696239417,11.1212988717297,10.8784757522596,11.0979878522606,513748.444844316,0.0,1.0
2000-11-24,57.5,57.63,56.69,56.69,174400,11.1698634956237,11.1951171000486,11.0125141142071,11.0125141142071,897772.833475443,0.0,1.0
2000-11-27,58.88,59.0,57.25,57.61,339500,11.4379402195187,11.4612512389878,11.1212988717297,11.1912319301371,1747671.3128722,0.0,1.0
2000-11-28,55.06,58.88,54.63,58.69,258800,10.6958727664181,11.4379402195187,10.6123416133204,11.4010311053592,1332245.46618948,0.0,1.0
2000-11-29,53.75,55.39,53.63,55.19,216900,10.4549922319038,10.773991064654,10.4316508538977,10.7350887679771,1115101.25893963,0.07,1.0
2000-11-30,51.88,53.75,50.13,53.69,351700,10.0912557579752,10.4549922319038,9.7508606620528,10.4433215429007,1808119.46873707,0.0,1.0
2000-12-01,52.5,52.81,49.75,51.5,218000,10.2118528776735,10.2721514375226,9.67694629836678,10.0173413942892,1120756.45204629,0.0,1.0
2000-12-04,53.25,55.0,51.75,52.5,214500,10.3577364902117,10.6981315861341,10.0659692651353,10.2118528776735,1102762.65579783,0.0,1.0
2000-12-05,51.75,53.8,51.75,53.5,278600,10.0659692651353,10.464717806073,10.0659692651353,10.4063643610577,1432306.18137658,0.0,1.0
2000-12-06,51.0,52.5,50.75,51.91,275800,9.9200856525971,10.2118528776735,9.87145778175103,10.0970911024768,1417911.14437783,0.0,1.0
2000-12-07,51.44,52.0,50.88,52.0,551200,10.0056707052862,10.1145971359814,9.89674427459099,10.1145971359814,2833765.85489868,0.0,1.0
2000-12-08,52.0,52.63,51.63,51.73,440200,10.1145971359814,10.2371393705134,10.0426278871292,10.0620790354676,2263105.4595907,0.0,1.0
2000-12-11,53.19,55.25,52.0,52.48,838200,10.3460658012086,10.7467594569802,10.1145971359814,10.2079626480058,4309257.14727156,0.0,1.0
2000-12-12,56.88,57.63,53.06,53.69,4256100,11.0638131748965,11.2096967874347,10.3207793083687,10.4433215429007,21880970.346579,0.0,1.0
2000-12-13,54.5,60.13,54.25,57.19,1182100,10.600875844442,11.6959754958954,10.5522479735959,11.1241117347456,6077276.15579778,0.0,1.0
2000-12-14,54.25,55.31,52.63,54.38,632500,10.5522479735959,10.7584301459832,10.2371393705134,10.5775344664359,3251736.03632697,0.0,1.0
2000-12-15,47.94,53.06,47.06,53.0,3412000,9.32488051344127,10.3207793083687,9.15371040806313,10.3091086193656,17541380.7999171,0.0,1.0
2000-12-18,48.5,50.0,47.5,48.56,1424800,9.43380694413646,9.72557416921284,9.2392954607522,9.44547763313951,7325017.39851169,0.0,1.0
2000-12-19,48.69,50.31,48.5,48.5,482800,9.47076412597947,9.78587272906196,9.43380694413646,9.43380694413646,2482115.66535756,0.0,1.0
2000-12-20,46.75,48.38,46.13,48.0,598300,9.09341184821401,9.41046556613035,8.97281472851577,9.33655120244433,3075910.94155639,0.0,1.0
2000-12-21,46.5,46.63,42.75,46.56,618100,9.04478397736794,9.0700704702079,8.31536591467698,9.056454666371,3177704.41747619,0.0,1.0
2000-12-22,48.31,49.75,45.0,46.44,220400,9.39684976229345,9.67694629836678,8.75301675229156,9.03311328836489,1133095.05518808,0.0,1.0
2000-12-26,48.12,50.0,47.5,49.69,149200,9.35989258045044,9.72557416921284,9.2392954607522,9.66527560936372,767049.828648193,0.0,1.0
2000-12-27,50.77,51.0,48.0,48.5,159100,9.87534801141872,9.9200856525971,9.33655120244433,9.43380694413646,817946.566608093,0.0,1.0
2000-12-28,53.86,55.13,51.19,51.38,440900,10.4763884950761,10.7234180789741,9.95704283444011,9.99400001628312,2266704.2188404,0.0,1.0
2000-12-29,53.69,56.0,53.0,53.64,489600,10.4433215429007,10.8926430695184,10.3091086193656,10.4335959687315,2517075.04092599,0.0,1.0
2001-01-02,49.63,54.75,49.0,54.58,603200,9.65360492036067,10.6495037152881,9.53106268582859,10.6164367631127,3101102.25630422,0.0,1.0
2001-01-03,54.38,54.38,48.88,49.13,1036800,10.5775344664359,10.5775344664359,9.50772130782248,9.55634917866854,5330276.557255,0.0,1.0
2001-01-04,55.75,58.06,53.5,53.5,795800,10.8440151986723,11.29333672529,10.4063643610577,10.4063643610577,4091275.1584332,0.0,1.0
2001-01-05,55.0,56.0,54.88,56.0,413700,10.6981315861341,10.8926430695184,10.674790208128,10.8926430695184,2126866.71656674,0.0,1.0
2001-01-08,55.0,55.25,53.0,55.0,597400,10.6981315861341,10.7467594569802,10.3091086193656,10.6981315861341,3071283.96537823,0.0,1.0
2001-01-09,52.75,55.5,50.56,55.06,422100,10.2604807485195,10.7953873278263,9.83450059990803,10.7098022751372,2170051.82756303,0.0,1.0
2001-01-10,51.5,52.63,51.5,52.5,327800,10.0173413942892,10.2371393705134,10.0173413942892,10.2118528776735,1685247.54578337,0.0,1.0
2001-01-11,52.31,52.38,51.25,51.25,220600,10.1748956958305,10.1885114996674,9.96871352344316,9.96871352344316,1134123.27211656,0.0,1.0
2001-01-12,51.88,52.63,49.88,52.25,255400,10.0912557579752,10.2371393705134,9.70223279120673,10.1632250068274,1313033.01767258,0.0,1.0
2001-01-16,51.63,51.88,50.38,51.88,267200,10.0426278871292,10.0912557579752,9.79948853289886,10.0912557579752,1373697.81645306,0.0,1.0
2001-01-17,52.38,53.0,51.5,51.75,235000,10.1885114996674,10.3091086193656,10.0173413942892,10.0659692651353,1208154.89096732,0.0,1.0
2001-01-18,52.48,52.75,51.94,52.38,219400,10.2079626480058,10.2604807485195,10.1029264469783,10.1885114996674,1127953.97054567,0.0,1.0
2001-01-19,51.13,52.5,51.13,52.5,393100,9.94537214543705,10.2118528776735,9.94537214543705,10.2118528776735,2020960.37293301,0.0,1.0
2001-01-22,52.44,52.44,51.13,51.56,549200,10.2001821886704,10.2001821886704,9.94537214543705,10.0290120832923,2823483.68561386,0.0,1.0
2001-01-23,51.31,53.13,51.25,51.69,982500,9.98038421244622,10.3343951122056,9.96871352344316,10.0542985761322,5051115.66117191,0.0,1.0
2001-01-24,51.25,51.5,50.81,51.31,382600,9.96871352344316,10.0173413942892,9.88312847075409,9.98038421244622,1966978.98418766,0.0,1.0
2001-01-25,52.56,53.75,50.44,51.31,314400,10.2235235666765,10.4549922319038,9.81115922190192,9.98038421244622,1616357.01157502,0.0,1.0
2001-01-26,53.56,54.63,51.88,52.75,214100,10.4180350500608,10.626162337282,10.0912557579752,10.2604807485195,1100706.22194087,0.0,1.0
2001-01-29,58.5,58.5,53.91,54.0,652400,11.378921777979,11.378921777979,10.4861140692453,10.5036201027499,3354043.62071101,0.0,1.0
2001-01-30,57.0,60.06,56.72,57.63,621100,11.0871545529026,11.6823596920585,11.032691337555,11.2096967874347,3193127.67140345,0.0,1.0
2001-01-31,58.31,59.63,56.38,56.89,598800,11.341964596136,11.5987197542032,10.9665574332044,11.0657582897304,3078481.4838776,0.0,1.0
2001-02-01,57.88,59.44,55.75,58.31,204100,11.2583246582808,11.5617625723602,10.8440151986723,11.341964596136,1049295.37551673,0.0,1.0
2001-02-02,56.5,58.25,56.13,58.13,184800,10.9898988112105,11.330293907133,10.9179295623583,11.3069525291269,950072.441918138,0.0,1.0
2001-02-05,57.31,57.5,55.58,56.56,113900,11.1474531127518,11.1844102945948,10.810948246497,11.0015695002136,585569.540770971,0.0,1.0
2001-02-06,57.25,57.88,56.88,57.25,181100,11.1357824237487,11.2583246582808,11.0638131748965,11.1357824237487,931050.428741205,0.0,1.0
2001-02-07,57.06,57.56,56.81,57.25,186500,11.0988252419057,11.1960809835978,11.0501973710596,11.1357824237487,958812.285810241,0.0,1.0
2001-02-08,57.02,57.06,56.0,57.06,75800,11.0910447825703,11.0988252419057,10.8926430695184,11.0988252419057,389694.215894994,0.0,1.0
2001-02-09,55.5,57.13,54.94,57.13,244900,10.7953873278263,11.1124410457426,10.6864608971311,11.1124410457426,1259051.62892722,0.0,1.0
2001-02-12,56.05,56.75,55.0,55.25,302200,10.9023686436876,11.0385266820566,10.6981315861341,10.7467594569802,1553635.77893756,0.0,1.0
2001-02-13,56.75,57.75,55.88,55.88,425300,11.0385266820566,11.2330381654408,10.8693016915123,10.8693016915123,2186503.29841874,0.0,1.0
2001-02-14,57.5,57.63,56.63,56.88,914800,11.1844102945948,11.2096967874347,11.0151853040505,11.0638131748965,4703064.23088046,0.0,1.0
2001-02-15,58.13,59.13,57.44,57.44,291800,11.3069525291269,11.5014640125111,11.1727396055917,11.1727396055917,1500168.49865645,0.0,1.0
2001-02-16,57.19,58.5,56.69,58.0,238600,11.1241117347456,11.378921777979,11.0268559930535,11.2816660362869,1226662.79568002,0.0,1.0
2001-02-20,58.13,58.75,56.88,57.06,693400,11.3069525291269,11.4275496488251,11.0638131748965,11.0988252419057,3564828.09104996,0.0,1.0
2001-02-21,59.44,60.75,56.75,56.81,459400,11.5617625723602,11.8165726155936,11.0385266820566,11.0501973710596,2361814.28472507,0.0,1.0
2001-02-22,59.19,59.63,58.38,59.63,719000,11.5131347015142,11.5987197542032,11.3555803999729,11.5987197542032,3696439.85789577,0.0,1.0
2001-02-23,58.31,59.13,58.0,58.94,872600,11.341964596136,11.5014640125111,11.2816660362869,11.4645068306681,4486110.4589706,0.0,1.0
2001-02-26,58.13,58.88,57.0,58.63,636200,11.3069525291269,11.452836141665,11.0871545529026,11.404208270819,3270758.04950387,0.0,1.0
2001-02-27,58.69,58.88,58.0,58.13,572400,11.415878959822,11.452836141665,11.2816660362869,11.3069525291269,2942756.84931787,0.0,1.0
2001-02-28,58.38,58.75,57.44,58.63,408800,11.3555803999729,11.4275496488251,11.1727396055917,11.404208270819,2101675.40181891,0.0,1.0
2001-03-01,58.25,58.31,57.38,58.06,606900,11.330293907133,11.341964596136,11.1610689165887,11.29333672529,3120124.26948114,0.0,1.0
2001-03-02,55.75,58.19,55.0,58.19,872600,10.8440151986723,11.3186232181299,10.6981315861341,11.3186232181299,4486110.4589706,0.0,1.0
2001-03-05,56.0,57.63,54.75,55.75,297600,10.8926430695184,11.2096967874347,10.6495037152881,10.8440151986723,1529986.78958245,0.0,1.0
2001-03-06,56.63,57.06,55.75,56.13,502200,11.0151853040505,11.0988252419057,10.8440151986723,10.9179295623583,2581852.70742038,0.0,1.0
2001-03-07,56.75,57.5,56.38,56.63,420500,11.0385266820566,11.1844102945948,10.9665574332044,11.0151853040505,2161826.09213515,0.0,1.0
2001-03-08,55.38,57.13,55.0,56.75,418300,10.7720459498201,11.1124410457426,10.6981315861341,11.0385266820566,2150515.70592185,0.0,1.0
2001-03-09,53.19,55.38,52.44,55.38,947800,10.3460658012086,10.7720459498201,10.2001821886704,10.7720459498201,4872720.02408015,0.0,1.0
2001-03-12,48.5,52.88,47.25,52.5,1027100,9.43380694413646,10.2857672413595,9.19066758990614,10.2118528776735,5280408.03622358,0.0,1.0
2001-03-13,49.75,50.19,46.88,48.75,628800,9.67694629836678,9.76253135105585,9.11869834105396,9.48243481498252,3232714.02315002,0.0,1.0
2001-03-14,46.06,49.06,45.88,49.02,617900,8.95919892467887,9.54273337483164,8.9241868576697,9.53495291549627,3176676.20054771,0.0,1.0
2001-03-15,46.75,48.31,45.81,47.34,308000,9.09341184821401,9.39684976229345,8.91057105383281,9.20817362341072,1583454.06986356,0.0,1.0
2001-03-16,44.25,46.63,43.5,46.5,727300,8.60713313975337,9.0700704702079,8.46124952721517,9.04478397736794,3739110.86042782,0.0,1.0
2001-03-19,47.0,48.0,44.5,44.63,1020900,9.14203971906007,9.33655120244433,8.65576101059943,8.68104750343938,5248533.31144062,0.0,1.0
2001-03-20,47.0,48.25,46.75,47.06,728600,9.14203971906007,9.38517907329039,9.09341184821401,9.15371040806313,3745794.27046296,0.0,1.0
2001-03-21,47.88,49.38,45.69,45.75,505700,9.31320982443822,9.6049770495146,8.8872296758267,8.89890036482975,2599846.50366884,0.0,1.0
2001-03-22,46.0,47.56,45.69,47.56,1342200,8.94752823567582,9.25096614975526,8.8872296758267,9.25096614975526,6900363.80704828,0.0,1.0
2001-03-23,45.0,46.75,44.38,45.88,387500,8.75301675229156,9.09341184821401,8.63241963259332,8.9241868576697,1992170.29893549,0.0,1.0
2001-03-26,48.44,48.75,45.58,45.75,827000,9.4221362551334,9.48243481498252,8.86583341265443,8.89890036482975,4251676.99927651,0.0,1.0
2001-03-27,49.13,49.75,48.38,48.45,853800,9.55634917866854,9.67694629836678,9.41046556613035,9.42408136996725,4389458.06769321,0.0,1.0
2001-03-28,49.06,49.56,48.25,48.94,496300,9.54273337483164,9.63998911652377,9.38517907329039,9.51939199682553,2551520.30803015,0.0,1.0
2001-03-29,48.75,49.25,47.88,48.88,339600,9.48243481498252,9.57969055667465,9.31320982443822,9.50772130782248,1745912.34456385,0.0,1.0
2001-03-30,50.44,51.63,48.63,49.25,502100,9.81115922190192,10.0426278871292,9.45909343697641,9.57969055667465,2581338.59895615,0.0,1.0
2001-04-02,50.19,51.38,49.69,50.88,504900,9.76253135105585,9.99400001628312,9.66527560936372,9.89674427459099,2595733.63595491,0.0,1.0
2001-04-03,47.56,50.0,47.25,50.0,452000,9.25096614975526,9.72557416921284,9.19066758990614,9.72557416921284,2323770.2583712,0.0,1.0
2001-04-04,47.06,47.69,46.13,47.31,558600,9.15371040806313,9.27625264259521,8.97281472851577,9.20233827890919,2871809.88125255,0.0,1.0
2001-04-05,47.13,47.73,46.0,47.44,596200,9.16732621190003,9.28403310193058,8.94752823567582,9.22762477174915,3065114.66380732,0.0,1.0
2001-04-06,45.81,47.06,45.75,47.02,485700,8.91057105383281,9.15371040806313,8.89890036482975,9.14592994872776,2497024.81082056,0.0,1.0
2001-04-09,46.05,46.3,45.75,46.0,322000,8.95725380984503,9.00588168069109,8.89890036482975,8.94752823567582,1655429.25485736,0.0,1.0
2001-04-10,46.6,48.1,46.11,46.5,399800,9.06423512570637,9.35600235078275,8.96892449884808,9.04478397736794,2055405.64003718,0.0,1.0
2001-04-11,46.0,46.47,45.69,46.47,631700,8.94752823567582,9.03894863286641,8.8872296758267,9.03894863286641,3247623.16861302,0.0,1.0
2001-04-12,45.25,45.25,44.6,44.99,1577800,8.80164462313762,8.80164462313762,8.67521215893786,8.75107163745772,8111603.34880107,0.0,1.0
2001-04-16,45.5,45.9,44.99,45.45,579600,8.85027249398369,8.92807708733739,8.75107163745772,8.84054691981448,2979772.65874325,0.0,1.0
2001-04-17,47.0,47.49,45.5,45.5,488500,9.14203971906007,9.23735034591836,8.85027249398369,8.85027249398369,2511419.84781932,0.0,1.0
2001-04-18,50.4,52.4,47.86,47.89,1051400,9.80337876256655,10.1924017293351,9.30931959477053,9.31515493927206,5405336.39303424,0.0,1.0
2001-04-19,50.86,51.5,50.2,50.93,288400,9.8928540449233,10.0173413942892,9.76447646588969,9.9064698487602,1482688.81087224,0.0,1.0
2001-04-20,49.44,51.25,46.25,50.99,1433700,9.61664773851766,9.96871352344316,8.99615610652188,9.91814053776326,7370773.05182918,0.0,1.0
2001-04-23,47.82,49.5,47.6,49.49,237900,9.30153913543516,9.62831842752071,9.25874660909063,9.62637331268687,1223064.03643033,0.0,1.0
2001-04-24,46.68,48.15,46.55,47.8,403200,9.07979604437711,9.36572792495197,9.05450955153715,9.29764890576748,2072885.32782139,0.0,1.0
2001-04-25,48.03,48.16,46.55,46.59,336100,9.34238654694586,9.36767303978581,9.05450955153715,9.06229001087253,1727918.5483154,0.0,1.0
2001-04-26,48.81,49.51,48.01,48.04,566000,9.49410550398558,9.63026354235456,9.33849631727817,9.3443316617797,2909853.90760641,0.0,1.0
2001-04-27,48.92,49.35,48.59,49.0,233600,9.51550176715785,9.59914170501307,9.45131297764104,9.53106268582859,1200957.37246795,0.0,1.0
2001-04-30,50.03,50.25,48.85,48.85,588400,9.73140951371437,9.77420204005891,9.50188596332095,9.50188596332095,3025014.20359649,0.0,1.0
2001-05-01,51.9,52.01,49.94,49.99,558100,10.0951459876429,10.1165422508152,9.71390348020979,9.723629054379,2869239.33893135,0.0,1.0
2001-05-02,51.5,52.33,50.61,51.89,261300,10.0173413942892,10.1787859254982,9.84422617407724,10.0932008728091,1343365.41706282,0.0,1.0
2001-05-03,49.89,51.41,49.8,51.41,317800,9.70417790604057,9.99983536078464,9.68667187253599,9.99983536078464,1633836.69935922,0.0,1.0
2001-05-04,50.0,50.24,49.5,49.75,336100,9.72557416921284,9.77225692522507,9.62831842752071,9.67694629836678,1727918.5483154,0.0,1.0
2001-05-07,49.15,50.22,49.15,49.72,246000,9.56023940833622,9.76836669555738,9.56023940833622,9.67111095386525,1264706.82203388,0.0,1.0
2001-05-08,50.44,50.6,49.25,49.59,684600,9.81115922190192,9.8422810592434,9.57969055667465,9.6458244610253,3519586.54619673,0.0,1.0
2001-05-09,49.71,50.39,49.29,50.0,176700,9.66916583903141,9.8014336477327,9.58747101601002,9.72557416921284,908429.656314582,0.0,1.0
2001-05-10,55.72,58.25,53.47,53.75,2746700,10.8381798541708,11.330293907133,10.4005290165562,10.4549922319038,14121017.187319,0.0,1.0
2001-05-11,55.02,56.22,54.64,55.55,978900,10.7020218158018,10.9354355958629,10.6281074521158,10.8051129019955,5032607.75645923,0.0,1.0
2001-05-14,58.1,58.62,54.5,54.75,731100,11.3011171846253,11.4022631559851,10.600875844442,10.6495037152881,3758646.982069,0.0,1.0
2001-05-15,59.57,59.93,58.2,58.35,953100,11.5870490652002,11.6570731992185,11.3205683329637,11.3497450554714,4899967.77268493,0.0,1.0
2001-05-16,62.46,62.71,57.96,59.36,1223300,12.1491872521807,12.1978151230267,11.2738855769515,11.5462016536895,6289088.84306523,0.0,1.0
2001-05-17,65.28,65.55,61.0,61.9,896900,12.6977096353243,12.750227735838,11.8652004864397,12.0402608214855,4611038.81578126,0.0,1.0
2001-05-18,62.0,64.0,61.35,63.8,1100800,12.0597119698239,12.4487349365924,11.9332795056242,12.4098326399156,5659305.97436952,0.0,1.0
2001-05-21,63.52,63.75,61.56,61.62,668100,12.355369424568,12.4001070657464,11.9741269171349,11.9857976061379,3434758.6495969,0.0,1.0
2001-05-22,61.36,63.75,59.97,63.51,809800,11.935224620458,12.4001070657464,11.6648536585539,12.3534243097342,4163250.34342699,0.0,1.0
2001-05-23,60.8,61.7,59.84,61.29,688500,11.8262981897628,12.0013585248086,11.6395671657139,11.9216088166211,3539636.77630215,0.0,1.0
2001-05-24,63.9,64.24,60.2,60.55,828800,12.429283788254,12.4954176926047,11.7095912997323,11.7776703189168,4260930.95163286,0.0,1.0
2001-05-25,63.81,64.25,62.55,63.75,299600,12.4117777547494,12.4973628074385,12.1666932856853,12.4001070657464,1540268.95886729,0.0,1.0
2001-05-29,63.44,64.23,62.46,63.7,389100,12.3398085058973,12.4934725777708,12.1491872521807,12.3903814915772,2000396.03436334,0.0,1.0
2001-05-30,63.03,64.5,62.0,63.02,264200,12.2795099460481,12.5658954707299,12.0788452586861,12.2775617452,1356123.01086651,0.1,1.0
2001-05-31,64.39,64.69,62.32,63.85,339700,12.5444652614,12.6029112868452,12.1411876858277,12.4392624155985,1743660.05598543,0.0,1.0
2001-06-01,63.85,64.77,62.61,64.5,353900,12.4392624155985,12.6184968936306,12.1976855104248,12.5658954707299,1816547.81811376,0.0,1.0
2001-06-04,64.69,65.25,63.59,64.13,260500,12.6029112868452,12.712010534343,12.3886091935459,12.4938120393474,1337131.12918518,0.0,1.0
2001-06-05,65.1,65.92,64.3,64.77,461600,12.6827875216204,12.8425399911708,12.5269314537664,12.6184968936306,2369365.56327017,0.0,1.0
2001-06-06,63.45,65.72,63.12,65.71,409400,12.3613343816715,12.8035759742073,12.2970437536817,12.8016277733591,2101426.04333364,0.0,1.0
2001-06-07,63.64,64.8,62.99,63.19,201000,12.3983501977868,12.6243414961751,12.2717171426554,12.3106811596189,1031721.1399855,0.0,1.0
2001-06-08,63.9,64.5,62.6,64.25,242100,12.4490034198394,12.5658954707299,12.1957373095766,12.5171904495255,1242685.01487805,0.0,1.0
2001-06-11,62.6,64.05,60.0,63.41,381700,12.1957373095766,12.478226432562,11.6892050890511,12.3535415782788,1959243.57777345,0.0,1.0
2001-06-12,62.49,62.68,61.0,62.0,189400,12.1743071002467,12.211322916362,11.8840251738686,12.0788452586861,972179.024444041,0.0,1.0
2001-06-13,60.8,61.94,59.6,61.93,506500,11.8450611569051,12.067156053597,11.6112770551241,12.0652078527489,2599834.61394354,0.0,1.0
2001-06-14,58.82,60.49,57.4,60.49,565200,11.4593173889664,11.7846669306116,11.1826728685255,11.7846669306116,2901138.25034727,0.0,1.0
2001-06-15,59.5,59.8,57.75,58.17,438700,11.5917950466423,11.6502410720876,11.2508598982116,11.332684333835,2251821.21448575,0.0,1.0
2001-06-18,58.06,60.94,57.88,59.25,404700,11.3112541245051,11.8723359687795,11.2761865092379,11.5430900254379,2077301.22065736,0.0,1.0
2001-06-19,56.96,59.77,56.28,58.21,307900,11.0969520312058,11.644396469543,10.9644743735299,11.3404771372277,1580432.53234594,0.0,1.0
2001-06-20,59.05,59.31,56.63,56.8,457600,11.5041260084744,11.554779230527,11.032661403216,11.065780817635,2348833.79929036,0.0,1.0
2001-06-21,58.43,60.37,57.55,59.5,282700,11.3833375558876,11.7612885204335,11.2118958812481,11.5917950466423,1451082.41927312,0.0,1.0
2001-06-22,58.74,60.22,57.6,58.54,549700,11.443731782181,11.7320655077109,11.221636885489,11.4047677652175,2821577.6649255,0.0,1.0
2001-06-25,58.52,59.05,57.55,58.65,225700,11.4008713635211,11.5041260084744,11.2118958812481,11.4261979745474,1158504.78256083,0.0,1.0
2001-06-26,58.41,59.08,57.69,58.5,231200,11.3794411541912,11.5099706110189,11.2391706931226,11.3969749618248,1186735.95803307,0.0,1.0
2001-06-27,58.15,58.86,57.5,58.41,167200,11.3287879321387,11.4671101923591,11.2021548770073,11.3794411541912,858227.734356089,0.0,1.0
2001-06-28,60.45,61.3,57.97,57.97,210200,11.7768741272189,11.9424711993138,11.2937203168715,11.2937203168715,1078944.19713906,0.0,1.0
2001-06-29,60.0,61.75,50.0,60.46,219200,11.6892050890511,12.0301402374817,9.74100424087588,11.7788223280671,1125140.66609363,0.0,1.0
2001-07-02,60.54,61.0,59.12,60.01,124900,11.7944079348525,11.8840251738686,11.5177634144116,11.6911532898992,641104.330269594,0.0,1.0
2001-07-03,60.72,60.99,59.31,60.15,45500,11.8294755501197,11.8820769730204,11.554779230527,11.7184281017737,233548.815270348,0.0,1.0
2001-07-05,60.0,60.87,59.53,60.05,127600,11.6892050890511,11.8586985628423,11.5976396491868,11.6989460932919,654963.270955963,0.0,1.0
2001-07-06,58.07,59.37,57.53,59.35,207400,11.3132023253532,11.566468435616,11.2079994795518,11.5625720339197,1064571.9623532,0.0,1.0
2001-07-09,55.99,59.1,54.8,58.5,636300,10.9079765489328,11.5138670127153,10.676140648,11.3969749618248,3266090.35508841,0.0,1.0
2001-07-10,56.05,56.72,55.1,56.05,561300,10.9196657540219,11.0501952108496,10.7345866734452,10.9196657540219,2881119.78046695,0.0,1.0
2001-07-11,55.02,56.6,54.75,56.5,554800,10.7190010666598,11.0268168006715,10.6663996437591,11.0073347921897,2847755.66399977,0.0,1.0
2001-07-12,57.71,58.2,55.0,55.03,589800,11.2430670948189,11.3385289363795,10.7151046649635,10.720949267508,3027408.59882312,0.0,1.0
2001-07-13,59.04,60.19,57.26,57.26,303600,11.5021778076262,11.7262209051664,11.1553980566511,11.1553980566511,1558360.88606765,0.0,1.0
2001-07-16,59.0,59.98,58.74,58.96,267300,11.4943850042335,11.6853086873547,11.443731782181,11.4865922008408,1372035.12795086,0.0,1.0
2001-07-17,59.07,59.25,57.7,58.81,262000,11.5080224101708,11.5430900254379,11.2411188939708,11.4573691881182,1344830.54067761,0.0,1.0
2001-07-18,59.21,59.5,58.25,58.89,283400,11.5352972220452,11.5917950466423,11.3482699406204,11.4729547949036,1454675.4779696,0.0,1.0
2001-07-19,59.5,59.9,59.25,59.9,214600,11.5917950466423,11.6697230805693,11.5430900254379,11.6697230805693,1101529.13751685,0.0,1.0
2001-07-20,61.33,61.6,58.75,59.25,468400,11.9483158018584,12.0009172247591,11.4456799830292,11.5430900254379,2404269.56203584,0.0,1.0
2001-07-23,61.17,62.26,60.0,61.75,178200,11.9171445882876,12.1294984807386,11.6892050890511,12.0301402374817,914690.085300569,0.0,1.0
2001-07-24,59.21,61.02,58.86,60.94,110900,11.5352972220452,11.8879215755649,11.4671101923591,11.8723359687795,569243.156340256,0.0,1.0
2001-07-25,57.71,59.51,56.34,59.51,264400,11.2430670948189,11.5937432474905,10.9761635786189,11.5937432474905,1357149.5990655,0.0,1.0
2001-07-26,59.4,59.48,57.76,57.76,176600,11.5723130381605,11.5878986449459,11.2528080990598,11.2528080990598,906477.379708652,0.0,1.0
2001-07-27,61.0,61.19,59.02,59.02,167600,11.8840251738686,11.9210409899839,11.4982814059299,11.4982814059299,860280.910754072,0.0,1.0
2001-07-30,61.01,61.85,59.8,61.85,142100,11.8859733747167,12.0496222459635,11.6502410720876,12.0496222459635,729390.915382783,0.0,1.0
2001-07-31,56.82,59.6,55.6,59.36,1092600,11.0696772193314,11.6112770551241,10.831996715854,11.5645202347678,5608251.3310853,0.0,1.0
2001-08-01,56.1,57.9,56.04,57.3,387900,10.9294067582627,11.2800829109343,10.9177175531737,11.1631908600438,1991067.81194216,0.0,1.0
2001-08-02,56.7,56.96,55.85,56.8,351300,11.0462988091533,11.0969520312058,10.8807017370584,11.065780817635,1803202.17152688,0.0,1.0
2001-08-03,55.15,56.65,54.9,55.95,415600,10.7443276776861,11.0365578049124,10.6956226564817,10.9001837455401,2133250.27750235,0.0,1.0
2001-08-06,55.61,56.0,54.81,55.12,564800,10.8339449167022,10.909924749781,10.6780888488481,10.7384830751416,2899085.07394928,0.0,1.0
2001-08-07,57.05,58.2,54.32,55.32,987600,11.1144858388394,11.3385289363795,10.5826270072876,10.7774470921051,5069292.52661529,0.0,1.0
2001-08-08,55.05,57.23,55.0,56.71,814600,10.7248456692043,11.1495534541065,10.7151046649635,11.0482470100014,4181293.73448849,0.0,1.0
2001-08-09,55.33,55.77,55.05,55.05,189000,10.7793952929533,10.865116130273,10.7248456692043,10.7248456692043,970125.848046058,0.0,1.0
2001-08-10,54.99,55.74,54.83,55.4,196000,10.7131564641153,10.8592715277284,10.6819852505445,10.7930326988905,1006056.43501073,0.0,1.0
2001-08-13,55.58,55.78,54.3,54.94,384900,10.8281003141576,10.8670643311211,10.5787306055912,10.7034154598744,1975668.9889573,0.0,1.0
2001-08-14,56.89,57.25,55.11,55.19,346900,11.0833146252686,11.1534498558029,10.7365348742934,10.7521204810788,1780617.23114909,0.0,1.0
2001-08-15,57.03,57.55,56.55,56.55,264700,11.110589437143,11.2118958812481,11.0170757964306,11.0170757964306,1358689.48136399,0.0,1.0
2001-08-16,57.45,57.5,56.65,57.0,253700,11.1924138727664,11.2021548770073,11.0365578049124,11.1047448345985,1302227.1304195,0.0,1.0
2001-08-17,57.15,57.59,56.61,56.78,241100,11.1339678473211,11.2196886846408,11.0287650015197,11.0618844159387,1237552.0738831,0.0,1.0
2001-08-20,56.08,57.0,55.13,56.75,331100,10.9255103565664,11.1047448345985,10.7404312759897,11.0560398133941,1699516.76342884,0.0,1.0
2001-08-21,54.9,56.4,54.88,56.0,268400,10.6956226564817,10.987852783708,10.6917262547854,10.909924749781,1377681.36304531,0.0,1.0
2001-08-22,55.14,55.65,54.95,55.55,389400,10.7423794768379,10.8417377200949,10.7053636607226,10.8222557116131,1998767.22343459,0.0,1.0
2001-08-23,55.01,55.29,54.3,55.02,674200,10.7170528658116,10.7716024895605,10.5787306055912,10.7190010666598,3460628.81879713,0.0,1.0
2001-08-24,56.4,56.6,54.75,55.0,117300,10.987852783708,11.0268168006715,10.6663996437591,10.7151046649635,602093.978707952,0.0,1.0
2001-08-27,56.15,56.99,55.51,55.99,86300,10.9391477625036,11.1027966337503,10.8144629082204,10.9079765489328,442972.807864419,0.0,1.0
2001-08-28,55.03,56.6,54.2,56.4,360100,10.720949267508,11.0268168006715,10.5592485971095,10.987852783708,1848372.05228247,0.0,1.0
2001-08-29,55.14,55.36,53.05,54.5,436000,10.7423794768379,10.7852398954978,10.3352054995693,10.6176946225547,2237962.27379939,0.0,1.0
2001-08-30,54.65,55.41,53.8,55.0,715200,10.6469176352773,10.7949808997387,10.4813205631824,10.7151046649635,3671079.39959019,0.0,1.0
2001-08-31,50.86,53.31,50.45,53.3,1619900,9.90854951381895,10.3858587216219,9.82867327904377,10.3839105207737,8314851.11772389,0.0,1.0
2001-09-04,51.3,54.1,49.4,50.5,1656200,9.99427035113865,10.5397665886277,9.62411218998537,9.83841428328464,8501176.87584068,0.0,1.0
2001-09-05,52.28,52.65,50.98,51.0,1916300,10.1851940342598,10.2572774656423,9.93192792399705,9.9358243256934,9836254.8286279,0.0,1.0
2001-09-06,55.46,55.74,52.6,52.73,1695100,10.8047219039795,10.8592715277284,10.2475364614014,10.2728630724277,8700848.28054436,0.0,1.0
2001-09-07,54.28,55.14,54.0,55.0,658800,10.5748342038949,10.7423794768379,10.520284580146,10.7151046649635,3381581.52747483,0.0,1.0
2001-09-10,54.4,54.73,53.48,54.04,735400,10.598212614073,10.6625032420627,10.4189781360408,10.5280773835387,3774764.80768821,0.0,1.0
2001-09-17,48.26,52.66,47.55,52.64,2192000,9.4020172932934,10.2592256664905,9.26369503307296,10.2553292647941,11251406.6609363,0.0,1.0
2001-09-18,45.09,47.99,44.4,47.85,1756000,8.78443762442187,9.34941587039267,8.65001176589778,9.32214105851822,9013444.38713696,0.0,1.0
2001-09-19,43.5,45.64,42.07,45.64,2464200,8.47467368956202,8.8915886710715,8.19608096827297,8.8915886710715,12648593.1997625,0.0,1.0
2001-09-20,43.25,43.75,41.95,43.75,1471500,8.42596866835764,8.5233787107664,8.17270255809487,8.5233787107664,7553122.67407291,0.0,1.0
2001-09-21,44.85,45.25,42.0,45.25,1012500,8.73768080406567,8.81560883799267,8.18244356233574,8.81560883799267,5197102.75738961,0.0,1.0
2001-09-24,46.5,47.05,45.0,45.01,934600,9.05913394401457,9.1662849906642,8.76690381678829,8.76885201763647,4797246.6538828,0.0,1.0
2001-09-25,47.5,48.05,46.22,46.22,1069700,9.25395402883209,9.36110507548172,9.00458432026566,9.00458432026566,5490706.98230091,0.0,1.0
2001-09-26,46.29,48.0,45.95,47.51,733500,9.01822172620289,9.35136407124085,8.95198289736494,9.25590222968026,3765012.21979781,0.0,1.0
2001-09-27,45.95,46.7,45.55,46.49,932500,8.95198289736494,9.09809796097807,8.87405486343793,9.05718574316639,4786467.4777934,0.0,1.0
2001-09-28,47.35,47.46,45.91,46.05,999200,9.22473101610946,9.24616122543939,8.94419009397223,8.97146490584669,5128834.64215675,0.0,1.0
2001-10-01,45.0,45.65,43.47,45.65,1503400,8.76690381678829,8.89353687191968,8.46882908701749,8.89353687191968,7716863.49181191,0.0,1.0
2001-10-02,46.44,46.45,44.75,45.1,1050300,9.04744473892552,9.04939293977369,8.71819879558391,8.78638582527005,5391127.92699883,0.0,1.0
2001-10-03,46.6,46.9,45.19,46.9,803300,9.07861595249632,9.13706197794158,8.80391963290362,9.13706197794158,4123291.50124551,0.0,1.0
2001-10-04,47.1,48.82,46.05,48.82,325200,9.17602599490508,9.51111654079121,8.97146490584669,9.51111654079121,1669232.41155862,0.0,1.0
2001-10-05,46.41,47.15,45.95,47.15,280800,9.04160013638099,9.18576699914596,8.95198289736494,9.18576699914596,1441329.83138272,0.0,1.0
2001-10-08,45.7,47.3,45.05,47.3,269900,8.90327787616056,9.21499001186858,8.77664482102917,9.21499001186858,1385380.77453774,0.0,1.0
2001-10-09,44.57,45.67,44.02,45.62,402700,8.68313118031676,8.89743327361603,8.57598013366713,8.88769226937515,2067035.33866746,0.0,1.0
2001-10-10,45.13,45.48,43.89,44.5,607600,8.79223042781457,8.8604174575007,8.55065352264085,8.66949377437954,3118774.94853327,0.0,1.0
2001-10-11,47.83,48.73,45.3,45.35,530800,9.31824465682187,9.49358273315763,8.82534984223355,8.83509084647443,2724565.0801209,0.0,1.0
2001-10-12,46.9,48.44,45.95,47.61,261800,9.13706197794158,9.43708490856055,8.95198289736494,9.27538423816202,1343803.95247862,0.0,1.0
2001-10-15,47.36,47.41,46.35,46.75,203800,9.22667921695763,9.23642022119851,9.02991093129194,9.10783896521895,1046093.37477136,0.0,1.0
2001-10-16,47.0,48.26,46.0,47.45,429200,9.15654398642333,9.4020172932934,8.96172390160581,9.24421302459121,2203058.2750337,0.0,1.0
2001-10-17,45.52,47.75,45.3,47.3,437100,8.8682102608934,9.30265905003647,8.82534984223355,9.21499001186858,2243608.50889383,0.0,1.0
2001-10-18,44.5,45.8,44.33,45.31,356200,8.66949377437954,8.92275988464231,8.63637435996056,8.82729804308172,1828353.58240215,0.0,1.0
2001-10-19,45.27,45.75,43.95,44.82,441400,8.81950523968902,8.91301888040143,8.5623427277299,8.73183620152114,2265680.15517213,0.0,1.0
2001-10-22,44.66,45.75,44.65,45.75,334000,8.70066498795034,8.91301888040143,8.69871678710216,8.91301888040143,1714402.2923142,0.0,1.0
2001-10-23,45.19,45.2,44.6,44.85,573100,8.80391963290362,8.8058678337518,8.68897578286129,8.73768080406567,2941688.4842074,0.0,1.0
2001-10-24,44.25,45.22,44.07,45.22,609100,8.62078875317516,8.80976423544815,8.585721137908,8.80976423544815,3126474.36002569,0.0,1.0
2001-10-25,44.64,45.62,43.65,44.3,388500,8.69676858625399,8.88769226937515,8.50389670228464,8.63052975741603,1994147.57653913,0.0,1.0
2001-10-26,44.95,45.08,44.47,44.65,412300,8.75716281254742,8.7824894235737,8.66364917183501,8.69871678710216,2116311.572219,0.0,1.0
2001-10-29,45.82,47.25,45.29,45.3,993400,8.92665628633866,9.20524900762771,8.82340164138537,8.82534984223355,5099063.58438602,0.0,1.0
2001-10-30,45.05,45.82,44.84,45.82,655200,8.77664482102917,8.92665628633866,8.73573260321749,8.92665628633866,3363102.93989301,0.0,1.0
2001-10-31,45.2,45.5,44.51,44.98,312300,8.8058678337518,8.86431385919705,8.67144197522771,8.76300741509194,1603017.47272373,0.0,1.0
2001-11-01,45.29,45.59,44.95,45.23,240100,8.82340164138537,8.88184766683063,8.75716281254742,8.81171243629632,1232419.13288815,0.0,1.0
2001-11-02,46.34,46.55,45.17,45.5,271700,9.02796273044377,9.06887494825544,8.80002323120727,8.86431385919705,1394620.06832865,0.0,1.0
2001-11-05,46.66,47.1,46.4,46.65,144200,9.09030515758537,9.17602599490508,9.03965193553282,9.0883569567372,740170.091472181,0.0,1.0
2001-11-06,46.89,47.12,45.18,46.44,1214300,9.1351137770934,9.17992239660143,8.80197143205545,9.04744473892552,6232930.25017107,0.0,1.0
2001-11-07,49.51,50.25,46.05,50.25,1227300,9.6455423993153,9.78970926208026,8.97146490584669,9.78970926208026,6299658.48310546,0.0,1.0
2001-11-08,51.42,52.45,49.4,49.5,1130100,10.0176487613168,10.2183134486788,9.62411218998537,9.64359419846712,5800736.61839603,0.0,1.0
2001-11-09,51.65,51.65,50.92,51.0,229400,10.0624573808248,10.0624573808248,9.920238718908,9.9358243256934,1177496.66424215,0.0,1.0
2001-11-12,51.01,51.75,50.45,51.75,859900,9.93777252654157,10.0819393893065,9.82867327904377,10.0819393893065,4413815.96155984,0.0,1.0
2001-11-13,50.4,51.8,50.19,51.25,565400,9.81893227480289,10.0916803935474,9.77802005699121,9.98452934689778,2902164.83854626,0.0,1.0
2001-11-14,50.0,51.05,49.62,50.45,757100,9.74100424087588,9.94556532993428,9.66697260864522,9.82867327904377,3886149.6272787,0.0,1.0
2001-11-15,49.85,50.34,49.6,50.0,653500,9.71178122815325,9.80724306971384,9.66307620694887,9.74100424087588,3354376.9402016,0.0,1.0
2001-11-16,49.75,50.04,49.43,49.7,434200,9.6922992196715,9.74879704426858,9.6299567925299,9.68255821543063,2228722.98000847,0.0,1.0
2001-11-19,50.05,50.1,49.4,49.55,497800,9.75074524511676,9.76048624935763,9.62411218998537,9.653335202708,2555178.02728746,0.0,1.0
2001-11-20,50.04,50.08,49.84,50.05,228000,9.74879704426858,9.75658984766128,9.70983302730508,9.75074524511676,1170310.54684922,0.0,1.0
2001-11-21,50.1,50.28,49.86,50.28,497300,9.76048624935763,9.79555386462479,9.71372942900143,9.79555386462479,2552611.55678998,0.0,1.0
2001-11-23,51.05,51.1,50.17,51.1,35600,9.94556532993428,9.95530633417515,9.77412365529486,9.95530633417515,182732.699420316,0.0,1.0
2001-11-26,50.11,51.06,49.93,51.0,136600,9.76243445020581,9.94751353078245,9.72736683493866,9.9358243256934,701159.73991054,0.0,1.0
2001-11-27,49.65,50.05,49.52,49.95,244200,9.67281721118975,9.75074524511676,9.64749060016347,9.73126323663501,1253464.19096745,0.0,1.0
2001-11-28,49.52,50.05,49.41,50.05,147600,9.64749060016347,9.75074524511676,9.62606039083355,9.75074524511676,757622.09085502,0.0,1.0
2001-11-29,49.54,49.94,48.51,49.82,261100,9.67086901034158,9.74895434752641,9.46979926709063,9.72552874637096,1337511.03299693,0.1,1.0
2001-11-30,50.01,50.25,49.52,49.52,314000,9.76261928153375,9.80947048384465,9.66696474348234,9.66696474348234,1608496.60804687,0.0,1.0
2001-12-03,49.35,50.05,49.34,50.05,246300,9.63377847517878,9.77042781525224,9.63182634174916,9.77042781525224,1261696.5431909,0.0,1.0
2001-12-04,50.3,50.43,48.8,49.59,216200,9.81923115099276,9.84460888557783,9.52641113654963,9.68062967748968,1107506.26324756,0.0,1.0
2001-12-05,52.21,52.4,50.26,50.5,439700,10.1920886360503,10.2291791712131,9.81142261727427,9.85827381958518,2252407.51133188,0.0,1.0
2001-12-06,56.67,56.68,51.81,56.68,1105800,11.0627401456612,11.0646922790908,10.1140032988655,11.0646922790908,5664571.81266953,0.0,1.0
2001-12-07,58.0,59.0,55.62,59.0,1146000,11.3223738918008,11.5175872347629,10.857766135551,11.5175872347629,5870500.35930481,0.0,1.0
2001-12-10,56.89,57.65,56.45,57.64,282400,11.1056870811129,11.2540492217641,11.0197932102096,11.2520970883344,1446622.42710967,0.0,1.0
2001-12-11,56.26,56.9,55.5,56.84,191100,10.9827026750468,11.1076392145425,10.8343405343956,11.0959264139648,978928.986617056,0.0,1.0
2001-12-12,55.71,57.28,55.0,56.26,174400,10.8753353364176,11.1818202848681,10.7367338629145,10.9827026750468,893381.555552148,0.0,1.0
2001-12-13,54.98,56.64,54.65,55.15,329800,10.7328295960553,11.0568837453724,10.6684091928778,10.7660158643589,1689433.69851547,0.0,1.0
2001-12-14,55.64,55.64,54.5,54.9,238900,10.8616704024103,10.8616704024103,10.6391271914335,10.7172125286183,1223789.29828789,0.0,1.0
2001-12-17,56.1,57.09,55.21,55.21,418600,10.9514685401728,11.1447297497053,10.7777286649366,10.7777286649366,2144320.63735166,0.0,1.0
2001-12-18,57.14,57.62,55.42,55.86,455000,11.1544904168534,11.2481928214752,10.8187234669586,10.9046173378619,2330783.30146919,0.0,1.0
2001-12-19,57.68,58.63,56.92,56.93,413500,11.2599056220529,11.4453582978669,11.1115434814017,11.1134956148314,2118195.37397255,0.0,1.0
2001-12-20,55.6,57.49,55.12,57.47,621500,10.8538618686918,11.2228150868901,10.76015946407,11.2189108200309,3183696.31178703,0.0,1.0
2001-12-21,56.45,57.02,55.13,55.14,634200,11.0197932102096,11.131064815698,10.7621115974996,10.7640637309292,3248753.34020166,0.0,1.0
2001-12-24,56.41,56.85,56.1,56.69,244800,11.0119846764911,11.0978785473944,10.9514685401728,11.0666444125205,1254012.64219705,0.0,1.0
2001-12-26,57.35,57.67,56.41,56.42,422300,11.1954852188754,11.2579534886233,11.0119846764911,11.0139368099207,2163274.25980317,0.0,1.0
2001-12-27,56.42,57.6,55.86,57.45,215900,11.0139368099207,11.244288554616,10.9046173378619,11.2150065531716,1105969.48304879,0.0,1.0
2001-12-28,57.2,57.52,56.37,56.41,267300,11.1662032174311,11.228671487179,11.0041761427726,11.0119846764911,1369271.15710487,0.0,1.0
2001-12-31,56.95,57.29,55.05,57.02,208800,11.1173998816906,11.1837724182977,10.7464945300626,11.131064815698,1069599.01834454,0.0,1.0
2002-01-02,56.97,57.34,55.66,56.99,405100,11.1213041485499,11.1935330854458,10.8655746692695,11.1252084154091,2075165.52840695,0.0,1.0
2002-01-03,57.15,57.73,56.69,57.73,949100,11.156442550283,11.269666289201,11.0666444125205,11.269666289201,4861860.28884486,0.0,1.0
2002-01-04,59.82,60.14,57.31,57.38,582200,11.6776621759918,11.7401304457397,11.187676685157,11.2013416191643,2982378.10574804,0.0,1.0
2002-01-07,59.21,59.8,58.91,59.8,431100,11.5585820367849,11.6737579091325,11.5000180338963,11.6737579091325,2208353.14563378,0.0,1.0
2002-01-08,59.75,59.75,58.38,59.05,247600,11.6639972419844,11.6639972419844,11.3965549621264,11.527347901911,1268355.92405225,0.0,1.0
2002-01-09,59.26,60.8,58.8,59.75,404700,11.568342703933,11.8689712520946,11.4785445661705,11.6639972419844,2073116.48814194,0.0,1.0
2002-01-10,59.1,59.3,58.82,58.84,194900,11.5371085690591,11.5761512376515,11.4824488330297,11.4863530998889,998394.869134823,0.0,1.0
2002-01-11,57.4,59.05,57.15,59.03,319500,11.2052458860235,11.527347901911,11.156442550283,11.5234436350517,1636670.91169101,0.0,1.0
2002-01-14,55.71,57.26,55.57,57.0,401100,10.8753353364176,11.1779160180089,10.8480054684029,11.1271605488387,2054675.12575669,0.0,1.0
2002-01-15,57.0,57.64,55.9,55.9,265800,11.1271605488387,11.2520970883344,10.9124258715804,10.9124258715804,1361587.25611101,0.0,1.0
2002-01-16,57.12,57.84,56.54,56.75,281700,11.1505861499942,11.2911397569269,11.0373624110762,11.0783572130982,1443036.60664586,0.0,1.0
2002-01-17,58.4,58.42,57.3,57.54,347400,11.4004592289856,11.4043634958449,11.1857245517273,11.2325757540382,1779591.4701767,0.0,1.0
2002-01-18,57.8,58.4,57.42,58.26,303100,11.2833312232084,11.4004592289856,11.2091501528828,11.3731293609709,1552660.26082486,0.0,1.0
2002-01-22,57.94,58.56,57.78,57.8,244100,11.3106610912231,11.4316933638596,11.2794269563491,11.2833312232084,1250426.82173325,0.0,1.0
2002-01-23,58.2,58.23,57.51,58.23,523900,11.3614165603932,11.3672729606821,11.2267193537494,11.3672729606821,2683730.48712024,0.0,1.0
2002-01-24,57.81,58.4,57.81,58.17,243100,11.285283356638,11.4004592289856,11.285283356638,11.3555601601043,1245304.22107068,0.0,1.0
2002-01-25,58.91,59.08,57.92,57.92,260200,11.5000180338963,11.5332043021998,11.3067568243638,11.3067568243638,1332900.69240062,0.0,1.0
2002-01-28,59.83,60.58,58.8,58.8,267900,11.6796143094214,11.826024316643,11.4785445661705,11.4785445661705,1372344.71750241,0.0,1.0
2002-01-29,59.11,60.24,58.0,59.77,231400,11.5390607024887,11.7596517800359,11.3223738918008,11.6679015088437,1185369.79331862,0.0,1.0
2002-01-30,59.67,59.85,58.34,59.25,427000,11.6483801745475,11.6835185762806,11.3887464284079,11.5663905705034,2187350.48291723,0.0,1.0
2002-01-31,60.57,61.21,59.4,59.4,541100,11.8240721832133,11.9490087227091,11.5956725719477,11.5956725719477,2771839.21851645,0.0,1.0
2002-02-01,60.34,61.3,60.12,61.3,319600,11.7791731143321,11.9665779235757,11.7362261788804,11.9665779235757,1637183.17175725,0.0,1.0
2002-02-04,59.03,60.2,58.84,60.2,241400,11.5234436350517,11.7518432463174,11.4863530998889,11.7518432463174,1236595.79994432,0.0,1.0
2002-02-05,58.99,59.39,58.43,58.85,335400,11.5156351013333,11.5937204385181,11.4063156292745,11.4883052333186,1718120.26222585,0.0,1.0
2002-02-06,58.46,59.47,58.25,59.01,313800,11.4121720295634,11.6093375059551,11.3711772275413,11.5195393681925,1607472.08791435,0.0,1.0
2002-02-07,57.41,58.95,57.26,58.84,295000,11.2071980194532,11.5078265676148,11.1779160180089,11.4863530998889,1511167.19545804,0.0,1.0
2002-02-08,58.43,59.0,56.0,57.8,418500,11.4063156292745,11.5175872347629,10.9319472058766,11.2833312232084,2143808.37728539,0.0,1.0
2002-02-11,59.36,59.81,58.33,58.35,280200,11.5878640382292,11.6757100425622,11.3867942949783,11.3906985618375,1435352.70565202,0.0,1.0
2002-02-12,57.02,58.31,56.28,57.68,414100,11.131064815698,11.382890028119,10.986606941906,11.2599056220529,2121268.93437008,0.0,1.0
2002-02-13,56.7,57.45,56.02,57.2,449900,11.0685965459501,11.2150065531716,10.9358514727359,11.1662032174311,2304658.03809008,0.0,1.0
2002-02-14,56.03,57.68,55.6,56.7,274900,10.9378036061655,11.2599056220529,10.8538618686918,11.0685965459501,1408202.92214039,0.0,1.0
2002-02-15,56.55,56.83,55.45,55.85,177900,11.0393145445058,11.0939742805352,10.8245798672475,10.9026652044323,911310.657871138,0.0,1.0
2002-02-19,55.51,56.67,55.25,56.01,235500,10.8362926678252,11.0627401456612,10.7855371986551,10.9338993393063,1206372.45603515,0.0,1.0
2002-02-20,52.92,55.45,51.29,55.45,1447000,10.3306901095534,10.8245798672475,10.0124923605252,10.8245798672475,7412403.15873829,0.0,1.0
2002-02-21,51.15,53.0,51.0,53.0,655800,9.98516249251053,10.3463071769904,9.95588049106622,10.3463071769904,3359401.51451317,0.0,1.0
2002-02-22,52.99,53.45,51.12,51.25,648200,10.3443550435608,10.4341531813233,9.97930609222167,10.0046838268067,3320469.74947763,0.0,1.0
2002-02-25,53.85,54.93,52.77,53.0,473300,10.5122385185082,10.7230689289072,10.3014081081091,10.3463071769904,2424526.8935942,0.0,1.0
2002-02-26,53.4,54.0,53.1,53.85,416400,10.4243925141752,10.5415205199525,10.3658285112866,10.5122385185082,2133050.915894,0.0,1.0
2002-02-27,55.49,55.49,53.5,53.53,521500,10.832388400966,10.832388400966,10.4439138484714,10.4497702487603,2671436.24553006,0.0,1.0
2002-02-28,54.52,55.65,54.46,55.4,352800,10.6430314582927,10.8636225358399,10.631318657715,10.8148192000994,1807253.51375458,0.0,1.0
2002-03-01,57.45,58.2,54.5,54.51,927100,11.2150065531716,11.3614165603932,10.6391271914335,10.6410793248631,4749163.07426834,0.0,1.0
2002-03-04,59.57,59.57,57.45,57.96,642300,11.6288588402513,11.6288588402513,11.2150065531716,11.3145653580823,3290246.40556847,0.0,1.0
2002-03-05,59.1,60.0,58.09,59.5,367100,11.5371085690591,11.712800577725,11.3399430926674,11.6151939062439,1880506.70322931,0.0,1.0
2002-03-06,59.75,60.21,58.56,59.28,311800,11.6639972419844,11.753795379747,11.4316933638596,11.5722469707923,1597226.88658922,0.0,1.0
2002-03-07,59.9,60.48,59.15,60.05,202000,11.6932792434288,11.8065029823468,11.5468692362072,11.7225612448731,1034765.33383906,0.0,1.0
2002-03-08,60.58,61.07,59.57,60.31,232200,11.826024316643,11.9216788546944,11.6288588402513,11.7733167140432,1189467.87384867,0.0,1.0
2002-03-11,60.04,60.7,59.61,60.7,387500,11.7206091114434,11.8494499177984,11.6366673739697,11.8494499177984,1985007.75674574,0.0,1.0
2002-03-12,58.7,59.74,58.58,59.69,216700,11.4590232318743,11.6620451085548,11.4355976307188,11.6522844414067,1110067.56357884,0.0,1.0
2002-03-13,58.63,58.93,57.2,58.75,319000,11.4453582978669,11.5039223007555,11.1662032174311,11.4687838990224,1634109.61135972,0.0,1.0
2002-03-14,58.64,59.31,58.43,59.31,225700,11.4473104312965,11.5781033710811,11.4063156292745,11.5781033710811,1156170.96954197,0.0,1.0
2002-03-15,58.7,59.85,58.35,59.71,248800,11.4590232318743,11.6835185762806,11.3906985618375,11.656188708266,1274503.04484732,0.0,1.0
2002-03-18,57.56,59.39,57.2,58.8,440600,11.2364800208975,11.5937204385181,11.1662032174311,11.4785445661705,2257017.85192818,0.0,1.0
2002-03-19,59.96,60.3,57.1,57.38,343200,11.7049920440065,11.7713645806136,11.1466818831349,11.2013416191643,1758076.5473939,0.0,1.0
2002-03-20,59.38,59.7,58.4,59.7,252900,11.5917683050885,11.6542365748363,11.4004592289856,11.6542365748363,1295505.70756386,0.0,1.0
2002-03-21,60.03,60.4,58.0,60.4,459700,11.7186569780138,11.7908859149098,11.3223738918008,11.7908859149098,2354859.52458327,0.0,1.0
2002-03-22,59.89,60.6,59.56,59.85,322700,11.6913271099991,11.8299285835022,11.6269067068216,11.6835185762806,1653063.23381123,0.0,1.0
2002-03-25,58.87,60.09,58.55,59.9,124100,11.4922095001778,11.7303697785915,11.4297412304299,11.6932792434288,635714.742224893,0.0,1.0
2002-03-26,59.23,59.44,58.17,58.79,263900,11.5624863036442,11.6034811056662,11.3555601601043,11.4765924327408,1351854.31485212,0.0,1.0
2002-03-27,60.71,60.87,59.4,59.4,182300,11.851402051228,11.882636186102,11.5956725719477,11.5956725719477,933850.100786449,0.0,1.0
2002-03-28,61.0,62.34,60.59,60.59,383800,11.908013920687,12.1695998002562,11.8279764500726,11.8279764500726,1966054.13429424,0.0,1.0
2002-04-01,60.6,61.1,59.51,61.1,189300,11.8299285835022,11.9275352549833,11.6171460396735,11.9275352549833,969708.305424435,0.0,1.0
2002-04-02,59.71,60.59,56.9,60.35,198700,11.656188708266,11.8279764500726,11.1076392145425,11.7811252477617,1017860.75165258,0.0,1.0
2002-04-03,58.89,59.8,58.43,59.8,169400,11.496113767037,11.6737579091325,11.4063156292745,11.6737579091325,867768.552239301,0.0,1.0
2002-04-04,59.22,59.44,58.05,58.64,182600,11.5605341702145,11.6034811056662,11.3321345589489,11.4473104312965,935386.88098522,0.0,1.0
2002-04-05,59.65,60.3,59.12,59.5,100800,11.6444759076882,11.7713645806136,11.5410128359183,11.6151939062439,516358.146787022,0.0,1.0
2002-04-08,59.2,59.45,58.09,59.45,147900,11.5566299033553,11.6054332390958,11.3399430926674,11.6054332390958,757632.63799405,0.0,1.0
2002-04-09,59.44,60.0,58.79,59.24,129200,11.6034811056662,11.712800577725,11.4765924327408,11.5644384370738,661840.005603998,0.0,1.0
2002-04-10,60.26,60.53,59.0,59.6,257800,11.7635560468951,11.8162636494949,11.5175872347629,11.6347152405401,1320606.45081045,0.0,1.0
2002-04-11,58.51,59.75,58.51,59.69,322700,11.4219326967115,11.6639972419844,11.4219326967115,11.6522844414067,1653063.23381122,0.0,1.0
2002-04-12,59.63,59.72,58.65,58.7,373500,11.640571640829,11.6581408416956,11.4492625647261,11.4590232318743,1913291.34746976,0.0,1.0
2002-04-15,58.0,59.95,58.0,59.6,200700,11.3223738918008,11.7030399105769,11.3223738918008,11.6347152405401,1028105.95297773,0.0,1.0
2002-04-16,59.76,59.97,58.2,58.21,188000,11.6659493754141,11.7069441774361,11.3614165603932,11.3633686938228,963048.92456309,0.0,1.0
2002-04-17,59.4,60.19,59.01,59.36,205200,11.5956725719477,11.7498911128878,11.5195393681925,11.5878640382292,1051157.65595929,0.0,1.0
2002-04-18,59.18,59.77,59.12,59.36,220300,11.5527256364961,11.6679015088437,11.5410128359183,11.5878640382292,1128508.92596409,0.0,1.0
2002-04-19,58.57,59.5,58.48,59.08,211100,11.4336454972892,11.6151939062439,11.4160762964226,11.5332043021998,1081380.99986845,0.0,1.0
2002-04-22,58.32,58.8,57.39,58.46,172500,11.3848421615487,11.4785445661705,11.2032937525939,11.4121720295634,883648.614293261,0.0,1.0
2002-04-23,57.84,58.5,57.72,58.15,226700,11.2911397569269,11.4199805632818,11.2677141557714,11.3516558932451,1161293.57020453,0.0,1.0
2002-04-24,57.85,58.1,57.4,58.1,224000,11.2930918903565,11.341895226097,11.2052458860235,11.341895226097,1147462.5484156,0.0,1.0
2002-04-25,58.05,58.25,57.7,57.95,169500,11.3321345589489,11.3711772275413,11.2638098889122,11.3126132246527,868280.812305555,0.0,1.0
2002-04-26,57.46,58.15,57.4,57.8,184500,11.2169586866013,11.3516558932451,11.2052458860235,11.2833312232084,945119.822244097,0.0,1.0
2002-04-29,56.78,58.2,56.49,57.36,152000,11.0842136133871,11.3614165603932,11.0276017439281,11.1974373523051,778635.300710583,0.0,1.0
2002-04-30,57.87,58.42,57.0,57.04,273200,11.2969961572157,11.4043634958449,11.1271605488387,11.1349690825572,1399494.50101403,0.0,1.0
2002-05-01,57.94,58.55,57.0,57.91,218500,11.3106610912231,11.4297412304299,11.1271605488387,11.3048046909342,1119288.24477146,0.0,1.0
2002-05-02,58.51,59.59,57.8,58.1,168500,11.4219326967115,11.6327631071105,11.2833312232084,11.341895226097,863158.211642982,0.0,1.0
2002-05-03,59.01,59.04,58.08,58.25,200900,11.5195393681925,11.5253957684814,11.3379909592378,11.3711772275413,1029130.47311024,0.0,1.0
2002-05-06,57.69,59.0,57.66,58.81,89500,11.2618577554825,11.5175872347629,11.2560013551937,11.4804966996001,458472.759299985,0.0,1.0
2002-05-07,55.0,57.85,55.0,57.55,892600,10.7367338629145,11.2930918903565,10.7367338629145,11.2345278874679,4572433.35140968,0.0,1.0
2002-05-08,57.16,57.73,55.06,55.26,716100,11.1583946837126,11.269666289201,10.7484466634923,10.7874893320847,3668294.33446614,0.0,1.0
2002-05-09,57.03,58.84,56.0,56.89,535700,11.1330169491276,11.4863530998889,10.9319472058766,11.1056870811129,2744177.17493855,0.0,1.0
2002-05-10,56.84,57.29,56.05,57.01,276900,11.0959264139648,11.1837724182977,10.9417078730247,11.1291126822683,1418448.12346553,0.0,1.0
2002-05-13,58.59,58.6,57.0,57.49,253700,11.4375497641484,11.439501897578,11.1271605488387,11.2228150868901,1299603.78809392,0.0,1.0
2002-05-14,60.12,60.65,58.96,58.98,473000,11.7362261788804,11.8396892506503,11.5097787010444,11.5136829679036,2422990.11339544,0.0,1.0
2002-05-15,59.77,60.28,59.45,59.51,176500,11.6679015088437,11.7674603137543,11.6054332390958,11.6171460396735,904139.016943541,0.0,1.0
2002-05-16,59.49,59.5,58.99,59.5,178500,11.6132417728143,11.6151939062439,11.5156351013333,11.6151939062439,914384.218268681,0.0,1.0
2002-05-17,59.52,60.03,58.99,59.36,305600,11.6190981731032,11.7186569780138,11.5156351013333,11.5878640382292,1565466.76248128,0.0,1.0
2002-05-20,58.48,60.0,58.48,59.6,257400,11.4160762964226,11.712800577725,11.4160762964226,11.6347152405401,1318557.41054543,0.0,1.0
2002-05-21,58.16,58.59,57.33,58.58,153800,11.3536080266747,11.4375497641484,11.1915809520162,11.4355976307188,787855.981903213,0.0,1.0
2002-05-22,58.24,58.75,57.59,58.0,107100,11.3692250941117,11.4687838990224,11.2423364211863,11.3223738918008,548630.530961209,0.0,1.0
2002-05-23,59.33,59.33,58.28,58.28,207900,11.5820076379404,11.5820076379404,11.3770336278302,11.3770336278302,1064988.67774823,0.0,1.0
2002-05-24,59.97,60.53,58.83,59.41,346500,11.7069441774361,11.8162636494949,11.4844009664593,11.5976247053773,1774981.12958038,0.0,1.0
2002-05-28,58.78,60.27,57.9,60.15,173000,11.4746402993112,11.7655081803247,11.3028525575046,11.7420825791693,886209.91462455,0.0,1.0
2002-05-29,59.4,60.18,58.57,58.9,198200,11.5956725719477,11.7479389794581,11.4336454972892,11.4980659004667,1015299.4513213,0.0,1.0
2002-05-30,59.35,59.53,59.05,59.12,114500,11.6093375059551,11.6445469541618,11.5506550922771,11.5643476554686,585354.245796899,0.12,1.0
2002-05-31,59.1,59.49,58.56,59.43,406100,11.5604354945568,11.6367226323381,11.4548071499364,11.6249861496025,2076090.47352071,0.0,1.0
2002-06-03,57.89,59.27,57.89,59.05,163600,11.323749759389,11.5936888623076,11.323749759389,11.5506550922771,836366.415828587,0.0,1.0
2002-06-04,56.91,58.03,56.55,57.8,170700,11.1320538747077,11.3511348857721,11.0616349782942,11.3061450352856,872663.491332149,0.0,1.0
2002-06-05,57.89,58.2,56.75,57.15,159500,11.323749759389,11.3843882535229,11.1007565874128,11.1789998056501,815406.132791318,0.0,1.0
2002-06-06,57.06,58.13,57.0,58.0,177400,11.1613950815467,11.3706956903314,11.1496585988111,11.3452666444043,906915.661173538,0.0,1.0
2002-06-07,57.74,57.94,56.56,57.0,216100,11.29440855255,11.3335301616687,11.0635910587501,11.1496585988111,1104760.28398874,0.0,1.0
2002-06-10,58.0,58.83,57.5,57.74,141500,11.3452666444043,11.5076213222466,11.2474626216077,11.29440855255,723385.377993548,0.0,1.0
2002-06-11,57.57,59.12,57.56,57.91,160400,11.2611551847992,11.5643476554686,11.2591991043433,11.3276619203009,820007.170531205,0.0,1.0
2002-06-12,58.07,58.07,57.02,57.61,167300,11.3589592075958,11.3589592075958,11.153570759723,11.2689795066229,855281.793203681,0.0,1.0
2002-06-13,58.88,59.72,58.11,58.11,169700,11.5174017245263,11.6817124828245,11.3667835294195,11.3667835294195,867551.227176715,0.0,1.0
2002-06-14,58.43,59.0,58.09,58.74,131500,11.4293781040093,11.5408746899974,11.3628713685077,11.4900165981432,672262.736439238,0.0,1.0
2002-06-17,61.05,61.47,58.75,59.92,619200,11.9418711834635,12.0240265626126,11.4919726785992,11.7208340919432,3165513.96504314,0.0,1.0
2002-06-18,61.91,62.0,60.82,61.4,287200,12.1100941026736,12.127698826777,11.896881332977,12.0103339994211,1468242.26543991,0.0,1.0
2002-06-19,62.5,63.35,61.6,61.98,349700,12.2255028495736,12.3917696883278,12.0494556085397,12.1237866658651,1787758.77515437,0.0,1.0
2002-06-20,62.59,63.25,62.0,62.04,177800,12.243107573677,12.3722088837684,12.127698826777,12.1355231486007,908960.566835708,0.0,1.0
2002-06-21,64.08,64.09,62.54,63.06,501300,12.5345635616108,12.5365196420667,12.2333271713973,12.3350433551057,2562778.02111778,0.0,1.0
2002-06-24,63.85,64.47,63.46,63.85,327900,12.4895737111244,12.6108506993921,12.413286573343,12.4895737111244,1676311.41656597,0.0,1.0
2002-06-25,31.33,32.45,30.81,32.2,468000,12.2568001368685,12.6949621589972,12.0533677694516,12.5971581362006,1196269.81237096,0.0,2.0
2002-06-26,31.51,31.78,30.35,30.7,1065100,12.327219033282,12.4328473779023,11.8734083675058,12.0103339994211,2722536.27597502,0.0,1.0
2002-06-27,32.6,33.0,31.75,31.75,686000,12.7536445726751,12.9101310091497,12.4211108951667,12.4211108951667,1753506.60531299,0.0,1.0
2002-06-28,33.16,33.9,32.52,32.89,807300,12.9727255837395,13.2622254912174,12.7223472853802,12.8670972391192,2063565.42633991,0.0,1.0
2002-07-01,33.28,33.74,33.0,33.44,554100,13.0196715146819,13.1996309166276,12.9101310091497,13.0822660892717,1416352.78426228,0.0,1.0
2002-07-02,31.88,33.98,31.7,33.31,762700,12.471968987021,13.2935227785123,12.4015500906074,13.0314079974175,1949561.93567378,0.0,1.0
2002-07-03,31.19,32.0,31.0,31.75,771000,12.2020298841024,12.5189149179633,12.127698826777,12.4211108951667,1970777.83191882,0.0,1.0
2002-07-05,32.17,32.31,31.19,31.19,357300,12.585421653465,12.6401919062311,12.2020298841024,12.2020298841024,913305.99136783,0.0,1.0
2002-07-08,31.75,32.55,31.6,32.1,402100,12.4211108951667,12.7340837681158,12.3624284814888,12.558036527082,1027820.7084495,0.0,1.0
2002-07-09,30.91,32.15,30.9,31.94,536000,12.0924893785702,12.5775973316413,12.0885772176583,12.4954419524921,1370086.79365563,0.0,1.0
2002-07-10,29.52,31.3,29.41,31.05,797100,11.5486990118212,12.2450636541329,11.5056652417907,12.1472596313363,2037492.8791472,0.0,1.0
2002-07-11,28.93,29.4,27.8,29.3,1060700,11.3178815180212,11.5017530808788,10.8758073349806,11.4626314717602,2711289.29483308,0.0,1.0
2002-07-12,28.84,29.45,28.12,29.02,548700,11.2826720698145,11.5213138854381,11.0009964841603,11.353090966228,1402549.67104261,0.0,1.0
2002-07-15,29.1,29.1,27.44,28.58,605900,11.3843882535229,11.3843882535229,10.7349695421536,11.180955886106,1548760.42588796,0.0,1.0
2002-07-16,29.34,29.34,28.41,29.0,626900,11.4782801154076,11.4782801154076,11.1144491506043,11.3452666444043,1602439.19951999,0.0,1.0
2002-07-17,30.0,30.47,29.3,29.34,678000,11.7364827355906,11.9203542984482,11.4626314717602,11.4782801154076,1733057.54869127,0.0,1.0
2002-07-18,29.7,30.57,29.6,29.66,488600,11.6191179082347,11.9594759075668,11.5799962991161,11.6034692645873,1248926.13317191,0.0,1.0
2002-07-19,28.6,29.75,27.97,29.74,868100,11.1887802079297,11.638678712794,10.9423140704823,11.6347665518822,2218978.25666503,0.0,1.0
2002-07-22,26.85,29.33,26.7,28.36,858100,10.5041520483536,11.4743679544958,10.4454696346757,11.094888346045,2193416.93588787,0.0,1.0
2002-07-23,26.7,27.62,26.49,26.6,503400,10.4454696346757,10.8053884385671,10.3633142555265,10.406348025557,1286756.88792209,0.0,1.0
2002-07-24,27.35,27.5,24.94,26.59,1268800,10.6997600939468,10.7584425076247,9.75692931418767,10.4024358646452,3243220.38020571,0.0,1.0
2002-07-25,26.7,28.0,26.13,27.05,596500,10.4454696346757,10.9540505532179,10.2224764626994,10.5823952665909,1524732.78435742,0.0,1.0
2002-07-26,27.66,28.03,27.0,27.2,534800,10.8210370822146,10.9657870359535,10.5628344620316,10.6410776802688,1367019.43516236,0.0,1.0
2002-07-29,28.94,29.32,27.66,27.98,426500,11.3217936789331,11.4704557935839,10.8210370822146,10.9462262313942,1090190.33114576,0.0,1.0
2002-07-30,28.88,29.58,28.35,28.63,330300,11.2983207134619,11.5721719772924,11.0909761851331,11.2005166906653,844290.425269505,0.0,1.0
2002-07-31,29.5,29.53,28.6,28.71,383700,11.5408746899974,11.552611172733,11.1887802079297,11.2318139779602,980787.878219528,0.0,1.0
2002-08-01,28.15,29.45,28.08,29.36,299100,11.0127329668959,11.5213138854381,10.9853478405128,11.4861044372314,764539.104444771,0.0,1.0
2002-08-02,26.78,28.15,26.78,28.15,381100,10.4767669219706,11.0127329668959,10.4767669219706,11.0127329668959,974141.93481746,0.0,1.0
2002-08-05,26.48,27.49,26.17,26.79,299100,10.3594020946147,10.7545303467129,10.2381251063469,10.4806790828824,764539.10444477,0.0,1.0
2002-08-06,27.85,28.49,25.9,26.55,703700,10.89536813954,11.1457464378992,10.1324967617266,10.3867872209977,1798750.14308855,0.0,1.0
2002-08-07,26.73,28.23,25.9,27.84,1290300,10.4572061174112,11.0440302541908,10.1324967617266,10.8914559786281,3298177.21987661,0.0,1.0
2002-08-08,26.38,27.0,25.72,26.65,617600,10.320280485496,10.5628344620316,10.062077865313,10.4259088301163,1578667.17119724,0.0,1.0
2002-08-09,26.5,27.0,26.19,26.37,413400,10.3672264164384,10.5628344620316,10.2459494281706,10.3163683245842,1056705.00092768,0.0,1.0
2002-08-12,25.82,26.6,25.62,26.5,325700,10.1011994744317,10.406348025557,10.0229562561944,10.3672264164384,832532.217712009,0.0,1.0
2002-08-13,25.4,25.93,25.28,25.59,660900,9.93688871613339,10.1442332444622,9.88994278519103,10.0112197734588,1689347.69016232,0.0,1.0
2002-08-14,27.0,27.01,25.0,25.04,855900,10.5628344620316,10.5667466229434,9.78040227965885,9.79605092330631,2187793.44531688,0.0,1.0
2002-08-15,27.5,27.71,26.85,27.01,631000,10.7584425076247,10.8405978867739,10.5041520483536,10.5667466229434,1612919.34103863,0.0,1.0
2002-08-16,27.55,27.86,27.25,27.5,356900,10.7780033121841,10.8992803004518,10.6606384848281,10.7584425076247,912283.538536738,0.0,1.0
2002-08-19,28.43,28.85,27.54,27.65,598600,11.122273472428,11.2865842307263,10.7740911512722,10.8171249213027,1530100.66172064,0.0,1.0
2002-08-20,27.74,28.62,27.37,27.87,278800,10.8523343695095,11.1966045297535,10.7075844157705,10.9031924613637,712649.623267142,0.0,1.0
2002-08-21,28.52,28.6,27.62,27.8,334400,11.1574829206348,11.1887802079297,10.8053884385671,10.8758073349806,854770.56678814,0.0,1.0
2002-08-22,28.69,28.95,27.83,28.94,265200,11.2239896561365,11.325705839845,10.8875438177162,11.3217936789331,677886.227010211,0.0,1.0
2002-08-23,27.55,28.88,27.3,28.88,282000,10.7780033121841,11.2983207134619,10.6801992893875,11.2983207134619,720829.245915832,0.0,1.0
2002-08-26,27.93,28.05,27.2,27.69,281600,10.9266654268349,10.9736113577772,10.6410776802688,10.8327735649501,719806.793084746,0.0,1.0
2002-08-27,27.54,28.07,27.27,27.81,377500,10.7740911512722,10.981435679601,10.6684628066519,10.8797194958925,964939.859337686,0.0,1.0
2002-08-28,26.95,27.51,26.9,27.45,347500,10.5432736574722,10.7623546685366,10.5237128529129,10.7388817030654,888255.897006218,0.0,1.0
2002-08-29,26.52,27.23,25.5,26.9,1110600,10.3750507382621,10.6528141630044,9.97601032525203,10.5237128529129,2838840.28551109,0.0,1.0
2002-08-30,26.35,26.94,26.25,26.53,328300,10.3085440027604,10.5393614965604,10.2694223936418,10.378962899174,839178.161114075,0.0,1.0
2002-09-03,25.75,26.84,25.73,26.27,584800,10.0738143480486,10.5002398874417,10.0659900262249,10.2772467154655,1494826.03904816,0.0,1.0
2002-09-04,26.49,26.52,25.0,25.71,663500,10.3633142555265,10.3750507382621,9.78040227965885,10.0581657044012,1695993.63356439,0.0,1.0
2002-09-05,25.49,26.39,25.45,26.07,512400,9.97209816434016,10.3241926464079,9.95644952069271,10.1990034972283,1309762.07662154,0.0,1.0
2002-09-06,26.55,26.56,25.4,25.55,436700,10.3867872209977,10.3906993819096,9.93688871613339,9.99557112981135,1116262.87833846,0.0,1.0
2002-09-09,26.66,27.4,25.84,26.75,460600,10.4298209910282,10.7193208985061,10.1090237962554,10.465030439235,1177354.43499586,0.0,1.0
2002-09-10,27.04,27.43,26.59,26.77,308700,10.578483105679,10.7310573812417,10.4024358646452,10.4728547610587,789077.972390846,0.0,1.0
2002-09-11,27.45,28.0,26.94,27.05,319700,10.7388817030654,10.9540505532179,10.5393614965604,10.5823952665909,817195.425245719,0.0,1.0
2002-09-12,26.65,27.41,26.6,27.4,247100,10.4259088301163,10.723233059418,10.406348025557,10.7193208985061,631620.236403558,0.0,1.0
2002-09-13,26.99,27.02,26.04,26.65,343300,10.5589223011197,10.5706587838553,10.1872670144927,10.4259088301163,877520.142279808,0.0,1.0
2002-09-16,26.97,27.1,26.36,27.0,209600,10.551097979296,10.6019560711502,10.3124561636723,10.5628344620316,535765.283489214,0.0,1.0
2002-09-17,26.11,27.32,25.66,27.04,738800,10.2146521408757,10.6880236112112,10.0386048998418,10.578483105679,1888470.37901638,0.0,1.0
2002-09-18,26.6,27.23,21.38,26.18,466200,10.406348025557,10.6528141630044,8.36420002956425,10.2420372672587,1191668.77463107,0.0,1.0
2002-09-19,26.95,28.0,26.01,26.6,1034400,10.5432736574722,10.9540505532179,10.1755305317571,10.406348025557,2644063.02118916,0.0,1.0
2002-09-20,27.3,28.0,26.68,27.87,763600,10.6801992893875,10.9540505532179,10.4376453128519,10.9031924613637,1951862.45454372,0.0,1.0
2002-09-23,27.58,27.58,27.12,27.29,534900,10.7897397949196,10.7897397949196,10.6097803929739,10.6762871284756,1367275.04837015,0.0,1.0
2002-09-24,26.97,27.53,26.88,27.47,777200,10.551097979296,10.7701789903603,10.5158885310892,10.7467060248891,1986625.85080066,0.0,1.0
2002-09-25,28.6,28.6,26.8,27.26,721000,11.1887802079297,11.1887802079297,10.4845912437943,10.66455064574,1842971.22803304,0.0,1.0
2002-09-26,29.37,29.5,28.13,28.64,514200,11.4900165981432,11.5408746899974,11.0049086450721,11.2044288515772,1314363.11436143,0.0,1.0
2002-09-27,28.65,29.59,28.52,29.19,390500,11.208341012489,11.5760841382042,11.1574829206348,11.4195977017297,998169.576347995,0.0,1.0
2002-09-30,27.94,28.47,27.1,28.42,583100,10.9305775877467,11.1379221160755,10.6019560711502,11.1183613115162,1490480.61451604,0.0,1.0
2002-10-01,28.58,28.8,26.98,27.88,726500,11.180955886106,11.267023426167,10.5550101402078,10.9071046222756,1857029.95446047,0.0,1.0
2002-10-02,27.28,28.6,27.11,28.55,578900,10.6723749675637,11.1887802079297,10.6058682320621,11.1692194033704,1479744.85978964,0.0,1.0
2002-10-03,27.8,28.4,27.01,27.29,557200,10.8758073349806,11.1105369896925,10.5667466229434,10.6762871284756,1424276.79370321,0.0,1.0
2002-10-04,28.67,28.7,27.4,27.91,661100,11.2161653343128,11.2279018170484,10.7193208985061,10.9188411050111,1689858.91657786,0.0,1.0
2002-10-07,27.65,28.64,27.6,28.59,647600,10.8171249213027,11.2044288515772,10.7975641167434,11.1848680470179,1655351.1335287,0.0,1.0
2002-10-08,28.3,28.39,27.27,27.73,785100,11.0714153805738,11.1066248287806,10.6684628066519,10.8484222085976,2006819.29421462,0.0,1.0
2002-10-09,28.08,28.53,27.63,28.24,515700,10.9853478405128,11.1613950815467,10.809300599479,11.0479424151026,1318197.312478,0.0,1.0
2002-10-10,29.53,29.58,28.04,28.08,643500,11.552611172733,11.5721719772924,10.9696991968654,10.9853478405128,1644870.99201007,0.0,1.0
2002-10-11,29.31,30.13,29.2,29.75,449600,11.466543632672,11.7873408274448,11.4235098626415,11.638678712794,1149236.98214099,0.0,1.0
2002-10-14,29.76,29.85,28.82,29.27,394000,11.6425908737059,11.6778003219127,11.2748477479907,11.4508949890246,1007116.03862,0.0,1.0
2002-10-15,31.78,32.04,29.97,30.0,1076600,12.4328473779023,12.5345635616108,11.724746252855,11.7364827355906,2751931.79486876,0.0,1.0
2002-10-16,29.07,29.75,28.41,29.6,1280600,11.3726517707873,11.638678712794,11.1144491506043,11.5799962991161,3273382.73872276,0.0,1.0
2002-10-17,29.75,29.98,29.0,29.03,469400,11.638678712794,11.7286584137669,11.3452666444043,11.3570031271399,1199848.39727976,0.0,1.0
2002-10-18,30.44,30.68,29.19,29.88,547300,11.9086178157126,12.0025096775973,11.4195977017297,11.6895368046483,1398971.08613382,0.0,1.0
2002-10-21,30.99,31.12,29.55,30.39,705900,12.1237866658651,12.1746447577193,11.5604354945568,11.8890570111533,1804373.63365953,0.0,1.0
2002-10-22,30.44,31.28,30.1,30.7,458200,11.9086178157126,12.2372393323092,11.7756043447093,12.0103339994211,1171219.71800935,0.0,1.0
2002-10-23,30.0,30.5,29.62,30.5,618700,11.7364827355906,11.9320907811838,11.5878206209398,11.9320907811838,1581478.91648272,0.0,1.0
2002-10-24,29.94,30.76,29.86,30.61,498100,11.7130097701194,12.0338069648923,11.6817124828245,11.9751245512143,1273209.38791021,0.0,1.0
2002-10-25,30.14,30.39,29.53,29.94,250800,11.7912529883567,11.8890570111533,11.552611172733,11.7130097701194,641077.925091105,0.0,1.0
2002-10-28,29.31,30.19,29.0,30.1,455600,11.466543632672,11.810813792916,11.3452666444043,11.7756043447093,1164573.77460729,0.0,1.0
2002-10-29,30.24,30.46,29.13,29.35,518300,11.8303745974753,11.9164421375363,11.3961247362585,11.4821922763195,1324843.25588007,0.0,1.0
2002-10-30,31.45,31.48,30.39,30.44,587900,12.3037460678108,12.3154825505464,11.8890570111533,11.9086178157126,1502750.04848908,0.0,1.0
2002-10-31,31.51,31.87,30.99,31.39,399800,12.327219033282,12.4680568261091,12.1237866658651,12.2802731023397,1021941.60467075,0.0,1.0
2002-11-01,30.71,31.52,30.36,31.52,487300,12.0142461603329,12.3311311941939,11.8773205284177,12.3311311941939,1245603.16147088,0.0,1.0
2002-11-04,31.15,31.8,30.7,30.81,399500,12.1863812404549,12.4406716997261,12.0103339994211,12.0533677694516,1021174.76504743,0.0,1.0
2002-11-05,30.72,31.2,29.7,31.2,984200,12.0181583212448,12.2059420450142,11.6191179082347,12.2059420450142,2515745.19088782,0.0,1.0
2002-11-06,30.53,30.8,29.9,30.61,509100,11.9438272639194,12.0494556085397,11.697361126472,11.9751245512143,1301326.84076507,0.0,1.0
2002-11-07,30.46,31.05,30.21,30.54,351700,11.9164421375363,12.1472596313363,11.8186381147398,11.9477394248313,898991.651732624,0.0,1.0
2002-11-08,30.96,31.29,30.64,30.85,367100,12.1120501831295,12.241151493221,11.9868610339499,12.069016413099,938356.085729445,0.0,1.0
2002-11-11,29.9,31.15,29.83,30.97,244800,11.697361126472,12.1863812404549,11.6699760000889,12.1159623440414,625741.132624809,0.0,1.0
2002-11-12,30.25,30.6,29.61,30.05,275900,11.8342867583872,11.9712123903024,11.5839084600279,11.7560435401499,705236.840241769,0.0,1.0
2002-11-13,30.08,30.65,29.59,30.22,364100,11.7677800228855,11.9907731948618,11.5760841382042,11.8225502756516,930687.689496298,0.0,1.0
2002-11-14,31.37,31.5,29.93,30.18,442300,12.2724487805159,12.3233068723702,11.7090976092076,11.8069016320042,1130577.21797367,0.0,1.0
2002-11-15,32.2,33.0,31.36,31.4,1214100,12.5971581362006,12.9101310091497,12.2685366196041,12.2841852632515,3103399.95555466,0.0,1.0
2002-11-18,31.76,32.48,31.75,32.33,620500,12.4250230560786,12.7066986417328,12.4211108951667,12.6480162280548,1586079.95422261,0.0,1.0
2002-11-19,31.84,32.11,31.6,31.65,457900,12.4563203433735,12.5619486879938,12.3624284814888,12.3819892860481,1170452.87838603,0.0,1.0
2002-11-20,32.11,32.45,31.6,31.73,442500,12.5619486879938,12.6949621589972,12.3624284814888,12.413286573343,1131088.44438921,0.0,1.0
2002-11-21,32.93,33.0,32.1,32.1,426800,12.8827458827666,12.9101310091497,12.558036527082,12.558036527082,1090957.17076908,0.0,1.0
2002-11-22,32.26,32.91,32.1,32.87,492000,12.6206311016718,12.8749215609429,12.558036527082,12.8592729172955,1257616.98223614,0.0,1.0
2002-11-25,32.32,32.45,31.7,32.23,391000,12.644104067143,12.6949621589972,12.4015500906074,12.6088946189362,999447.642386846,0.0,1.0
2002-11-26,31.47,32.47,31.42,32.47,245500,12.3115703896346,12.7027864808209,12.2920095850752,12.7027864808209,627530.425079209,0.0,1.0
2002-11-27,32.83,32.88,31.0,32.0,378800,12.8670972391192,12.8866937929406,12.1498633692566,12.5417944456843,966496.465278232,0.06,1.0
2002-11-29,33.45,33.45,32.43,32.91,200200,13.1100945065043,13.1100945065043,12.7103248085481,12.8984517252334,510804.098069436,0.0,1.0
2002-12-02,33.57,33.88,32.91,33.65,361400,13.1571262356756,13.2786248693682,12.8984517252334,13.1884807217898,922100.904307165,0.0,1.0
2002-12-03,33.2,33.75,33.06,33.52,353900,13.0121117373974,13.2276738294326,12.9572413866975,13.1375296818543,902964.88664722,0.0,1.0
2002-12-04,33.16,33.75,32.96,33.05,626500,12.9964344943403,13.2276738294326,12.9180482790548,12.9533220759333,1598495.34186065,0.0,1.0
2002-12-05,33.96,34.2,33.2,33.22,1103200,13.3099793554824,13.404042813825,13.0121117373974,13.019950358926,2814780.62432668,0.0,1.0
2002-12-06,34.27,34.27,33.41,33.8,726100,13.431477989175,13.431477989175,13.0944172634472,13.247270383254,1852621.6563847,0.0,1.0
2002-12-09,32.95,34.29,32.88,34.28,804900,12.9141289682905,13.4393166107035,12.8866937929406,13.4353972999393,2053677.41526518,0.0,1.0
2002-12-10,34.2,34.2,32.9,33.07,1303600,13.404042813825,13.404042813825,12.8945324144691,12.9611606974618,3326095.01620039,0.0,1.0
2002-12-11,33.92,34.13,33.4,33.99,947900,13.2943021124253,13.3766076384751,13.0904979526829,13.3217372877752,2418537.48531478,0.0,1.0
2002-12-12,34.0,34.05,33.52,33.95,732300,13.3256565985395,13.3452531523609,13.1375296818543,13.3060600447181,1868440.76431692,0.0,1.0
2002-12-13,34.1,34.35,33.62,33.76,1281600,13.3648497061823,13.4628324752892,13.176722789497,13.2315931401969,3269962.69773121,0.0,1.0
2002-12-16,33.91,34.05,33.51,33.94,1182800,13.290382801661,13.3452531523609,13.13361037109,13.3021407339539,3017877.55842422,0.0,1.0
2002-12-17,32.73,33.91,32.48,33.84,1060100,12.8279041314764,13.290382801661,12.7299213623695,13.2629476263111,2704812.30950754,0.0,1.0
2002-12-18,32.18,32.8,32.17,32.73,1282000,12.6123420394412,12.8553393068264,12.6084227286769,12.8279041314764,3270983.28533975,0.0,1.0
2002-12-19,33.76,33.93,32.35,32.47,1463800,13.2315931401969,13.2982214231896,12.6789703224339,12.7260020516052,3734840.35341678,0.0,1.0
2002-12-20,33.41,34.41,32.95,34.25,6927900,13.0944172634472,13.4863483398748,12.9141289682905,13.4236393676464,17676322.2328434,0.0,1.0
2002-12-23,34.18,34.44,33.43,33.43,1773800,13.3962041922965,13.4981062721677,13.1022558849758,13.1022558849758,4525795.75002779,0.0,1.0
2002-12-24,33.7,34.25,33.61,34.08,324800,13.2080772756112,13.4236393676464,13.1728034787327,13.3570110846537,828717.138126638,0.0,1.0
2002-12-26,33.29,34.04,33.16,33.76,511000,13.0473855342759,13.3413338415966,12.9964344943403,13.2315931401969,1303800.66989751,0.0,1.0
2002-12-27,32.81,33.5,32.75,33.29,387200,12.8592586175906,13.1296910603257,12.835742753005,13.0473855342759,987928.805057373,0.0,1.0
2002-12-30,33.09,33.4,32.42,33.25,498800,12.9689993189904,13.0904979526829,12.7064054977839,13.0317082912188,1272672.74783733,0.0,1.0
2002-12-31,32.65,33.24,32.46,33.13,603700,12.7965496453622,13.0277889804545,12.722082740841,12.9846765620475,1540321.84817442,0.0,1.0
2003-01-02,33.56,33.9,32.6,33.0,785300,13.1532069249114,13.2864634908968,12.7769530915408,12.9337255221119,2003668.62244718,0.0,1.0
2003-01-03,33.35,33.65,33.08,33.65,520100,13.0709013988616,13.1884807217898,12.9650800082261,13.1884807217898,1327019.03799157,0.0,1.0
2003-01-06,33.71,34.02,33.39,33.45,490100,13.2119965863755,13.3334952200681,13.0865786419187,13.1100945065043,1250474.9673518,0.0,1.0
2003-01-07,33.46,33.95,33.12,33.35,658700,13.1140138172686,13.3060600447181,12.9807572512832,13.0709013988616,1680652.64434734,0.0,1.0
2003-01-08,32.55,33.53,32.55,33.45,620900,12.7573565377194,13.1414489926185,12.7573565377194,13.1100945065043,1584207.11534123,0.0,1.0
2003-01-09,33.15,33.77,32.92,33.1,729800,12.992515183576,13.2355124509612,12.9023710359977,12.9729186297546,1862062.09176361,0.0,1.0
2003-01-10,32.86,33.46,32.5,32.68,448200,12.878855171412,13.1140138172686,12.7377599838981,12.808307577655,1143568.41535825,0.0,1.0
2003-01-13,32.28,33.0,32.1,32.86,771400,12.651535147084,12.9337255221119,12.580987553327,12.878855171412,1968203.20305076,0.0,1.0
2003-01-14,32.04,32.65,31.609,32.36,815900,12.5574716887414,12.7965496453622,12.388549394801,12.6828896331982,2081743.57449976,0.0,1.0
2003-01-15,31.53,32.08,31.16,32.02,671100,12.3575868397633,12.5731489317985,12.212572341485,12.5496330672128,1712290.86021177,0.0,1.0
2003-01-16,31.63,32.42,31.33,31.9,626600,12.396779947406,12.7064054977839,12.2792006244777,12.5026013380415,1598750.48876278,0.0,1.0
2003-01-17,31.31,32.36,31.07,31.86,575600,12.2713620029492,12.6828896331982,12.1772985446066,12.4869240949844,1468625.56867516,0.0,1.0
2003-01-21,30.84,31.52,30.79,31.52,689800,12.0871543970282,12.353667528999,12.0675578432068,12.353667528999,1760003.33091057,0.0,1.0
2003-01-22,30.81,31.87,30.3,30.75,597700,12.0753964647354,12.4908434057487,11.8755116157573,12.0518806001497,1525013.03404646,0.0,1.0
2003-01-23,30.4,31.12,30.39,30.78,441100,11.9147047234,12.1968950984279,11.9107854126358,12.0636385324425,1125452.98530684,0.0,1.0
2003-01-24,29.9,30.57,29.61,30.4,882400,11.7187391851862,11.9813330063927,11.6050791730222,11.9147047234,2251416.26441794,0.0,1.0
2003-01-27,30.6,31.0,30.0,30.14,715400,11.9930909386856,12.1498633692566,11.757932292829,11.8128026435289,1825320.93785651,0.0,1.0
2003-01-28,31.06,31.22,30.51,30.92,518600,12.1733792338423,12.2360882060707,11.9578171418071,12.1185088831424,1323191.83445958,0.0,1.0
2003-01-29,31.06,31.22,30.51,30.92,688700,12.1733792338423,12.2360882060707,11.9578171418071,12.1185088831424,1757196.71498711,0.0,1.0
2003-01-30,30.22,31.25,30.0,31.22,927500,11.8441571296431,12.2478461383635,11.757932292829,12.2360882060707,2366487.51727972,0.0,1.0
2003-01-31,30.81,31.2,30.0,30.0,542400,12.0753964647354,12.2282495845421,11.757932292829,11.757932292829,1383916.79716714,0.0,1.0
2003-02-03,31.27,31.31,30.65,30.81,495300,12.2556847598921,12.2713620029492,12.0126874925069,12.0753964647354,1263742.60626269,0.0,1.0
2003-02-04,31.16,31.2,30.47,30.98,589100,12.212572341485,12.2282495845421,11.94213989875,12.1420247477281,1503070.40046306,0.0,1.0
2003-02-05,31.24,32.45,30.5,31.52,849000,12.2439268275992,12.7181634300767,11.9538978310428,12.353667528999,2166197.19910566,0.0,1.0
2003-02-06,31.65,32.0,30.98,31.17,391100,12.4046185689346,12.5417944456843,12.1420247477281,12.2164916522493,997879.534240539,0.0,1.0
2003-02-07,30.89,32.0,30.61,31.88,476900,12.1067509508496,12.5417944456843,11.9970102494498,12.4947627165129,1216795.5762703,0.0,1.0
2003-02-10,31.19,31.6,30.7,30.86,420700,12.2243302737779,12.3850220151132,12.0322840463283,12.0949930185567,1073403.01727178,0.0,1.0
2003-02-11,33.35,33.4,31.88,32.0,1865700,13.0709013988616,13.0904979526829,12.4947627165129,12.5417944456843,4760275.75308762,0.0,1.0
2003-02-12,32.78,33.5,32.72,33.3,1058800,12.8475006852978,13.1296910603257,12.8239848207121,13.0513048450402,2701495.39977981,0.0,1.0
2003-02-13,32.24,33.0,32.09,32.84,876900,12.6358579040269,12.9337255221119,12.5770682425627,12.8710165498835,2237383.18480064,0.0,1.0
2003-02-14,32.5,33.13,32.15,32.38,735800,12.7377599838981,12.9846765620475,12.6005841071484,12.6907282547268,1877370.90589156,0.0,1.0
2003-02-18,33.31,33.43,32.78,32.89,527600,13.0552241558045,13.1022558849758,12.8475006852978,12.8906131037048,1346155.05565151,0.0,1.0
2003-02-19,33.16,33.49,33.01,33.38,371600,12.9964344943403,13.1257717495614,12.9376448328762,13.0826593311544,948125.888324687,0.0,1.0
2003-02-20,33.51,33.75,33.26,33.4,445600,13.13361037109,13.2276738294326,13.0356276019831,13.0904979526829,1136934.5959028,0.0,1.0
2003-02-21,34.01,34.3,33.25,33.45,922500,13.3295759093038,13.4432359214678,13.0317082912188,13.1100945065043,2353730.1721731,0.0,1.0
2003-02-24,33.77,34.1,33.63,33.84,1333100,13.2355124509612,13.3648497061823,13.1806421002613,13.2629476263111,3401363.35232948,0.0,1.0
2003-02-25,33.98,34.09,32.91,33.37,1289600,13.317817977011,13.360930395418,12.8984517252334,13.0787400203901,3290374.44990181,0.0,1.0
2003-02-26,33.67,34.26,33.6,34.0,1244800,13.1963193433184,13.4275586784107,13.1688841679685,13.3256565985395,3176068.63774642,0.0,1.0
2003-02-27,34.05,34.07,33.5,33.55,1072500,13.3452531523609,13.3530917738895,13.1296910603257,13.1492876141471,2736450.52537198,0.0,1.0
2003-02-28,34.19,34.79,33.85,34.08,1442600,13.4001235030608,13.6352821489173,13.2668669370754,13.3570110846537,3680749.21016466,0.0,1.0
2003-03-03,34.28,34.68,33.87,34.21,661400,13.4353972999393,13.5921697305103,13.2747055586039,13.4079621245893,1687541.61070491,0.0,1.0
2003-03-04,34.13,34.54,34.0,34.06,473000,13.3766076384751,13.5372993798104,13.3256565985395,13.3491724631252,1206844.84708713,0.0,1.0
2003-03-05,34.53,34.62,34.05,34.11,713800,13.5333800690462,13.5686538659246,13.3452531523609,13.3687690169466,1821238.58742239,0.0,1.0
2003-03-06,34.24,34.74,34.05,34.31,644500,13.4197200568822,13.615685595096,13.3452531523609,13.4471552322321,1644421.78424451,0.0,1.0
2003-03-07,33.98,34.33,33.8,34.02,1041400,13.317817977011,13.4549938537606,13.247270383254,13.3334952200681,2657099.83880873,0.0,1.0
2003-03-10,33.47,33.89,33.3,33.75,997800,13.1179331280329,13.2825441801325,13.0513048450402,13.2276738294326,2545855.78947893,0.0,1.0
2003-03-11,33.27,33.66,33.25,33.48,845800,13.0395469127473,13.1924000325541,13.0317082912188,13.1218524387971,2158032.49823741,0.0,1.0
2003-03-12,33.42,33.56,32.79,33.13,941000,13.0983365742115,13.1532069249114,12.8514199960621,12.9846765620475,2400932.34906762,0.0,1.0
2003-03-13,34.25,34.26,33.25,33.57,1309600,13.4236393676464,13.4275586784107,13.0317082912188,13.1571262356756,3341403.83032834,0.0,1.0
2003-03-14,34.74,34.87,33.95,34.26,1062600,13.615685595096,13.6666366350316,13.3060600447181,13.4275586784107,2711190.98206084,0.0,1.0
2003-03-17,35.52,35.65,34.61,34.82,1465400,13.9213918347095,13.9723428746451,13.5647345551604,13.6470400812102,3738922.70385091,0.0,1.0
2003-03-18,35.61,35.81,34.88,35.22,1382000,13.956665631588,14.0350518468735,13.6705559457958,13.8038125117812,3526130.18747233,0.0,1.0
2003-03-19,35.94,36.12,35.64,35.65,1712100,14.0860028868091,14.1565504805661,13.9684235638808,13.9723428746451,4368370.111412,0.0,1.0
2003-03-20,37.1,37.2,35.64,35.68,1524400,14.5406429354652,14.5798360431079,13.9684235638808,13.9841008069379,3889459.37610912,0.0,1.0
2003-03-21,37.68,38.0,37.03,37.15,1723100,14.7679629597932,14.89338090425,14.5132077601152,14.5602394892866,4396436.27064658,0.0,1.0
2003-03-24,36.22,37.29,36.02,37.28,1756700,14.1957435882089,14.6151098399864,14.1173573729233,14.6111905292222,4482165.62976311,0.0,1.0
2003-03-25,37.37,37.45,36.4,36.56,1772600,14.6464643261006,14.6778188122149,14.2662911819658,14.3290001541943,4522733.98720222,0.0,1.0
2003-03-26,37.18,37.57,36.93,37.39,1121500,14.5719974215794,14.7248505413862,14.4740146524725,14.6543029476292,2861472.50741694,0.0,1.0
2003-03-27,36.7,37.71,36.26,36.99,1223500,14.3838705048941,14.779720892086,14.211420831266,14.4975305170581,3121722.34759219,0.0,1.0
2003-03-28,36.92,36.96,36.22,36.69,1111800,14.4700953417082,14.4857725847653,14.1957435882089,14.3799511941298,2836723.25791008,0.0,1.0
2003-03-31,35.95,36.8,35.89,36.73,1479500,14.0899221975734,14.4230636125369,14.0664063329877,14.395628437187,3774898.4170516,0.0,1.0
2003-04-01,35.55,36.65,35.45,36.58,1489700,13.9331497670023,14.3642739510727,13.8939566593596,14.3368387757228,3800923.40106913,0.0,1.0
2003-04-02,35.65,35.97,35.39,35.41,2611300,13.9723428746451,14.097760819102,13.8704407947739,13.8782794163025,6662651.0553882,0.0,1.0
2003-04-03,35.26,35.98,35.01,35.89,1572500,13.8194897548383,14.1016801298662,13.7215069857314,14.0664063329877,4012185.03603491,0.0,1.0
2003-04-04,35.73,35.98,35.2,35.24,1195800,14.0036973607593,14.1016801298662,13.7959738902527,13.8116511333098,3051046.65570146,0.0,1.0
2003-04-07,35.691,36.93,35.68,36.5,1440300,13.9884120487786,14.4740146524725,13.9841008069379,14.3054842896086,3674880.83141564,0.0,1.0
2003-04-08,35.661,36.1,35.17,36.1,1521400,13.9766541164858,14.1487118590375,13.7842159579598,14.1487118590375,3881804.96904515,0.0,1.0
2003-04-09,35.26,36.24,35.19,35.65,1542200,13.8194897548383,14.2035822097374,13.7920545794884,13.9723428746451,3934875.52468874,0.0,1.0
2003-04-10,34.7,34.88,33.79,34.5,2417300,13.6000083520389,13.6705559457958,13.2433510724897,13.5216221367533,6167666.06525096,0.0,1.0
2003-04-11,33.87,34.92,33.65,34.79,1390400,13.2747055586039,13.6862331888529,13.1884807217898,13.6352821489173,3547562.52725147,0.0,1.0
2003-04-14,34.0,34.1,33.35,33.9,2104600,13.3256565985395,13.3648497061823,13.0709013988616,13.2864634908968,5369821.7022824,0.0,1.0
2003-04-15,35.57,35.57,33.85,33.95,947300,13.9409883885309,13.9409883885309,13.2668669370754,13.3060600447181,2417006.60390198,0.0,1.0
2003-04-16,34.9,35.69,34.66,35.64,906700,13.6783945673244,13.9880201177022,13.5843311089818,13.9684235638808,2313416.96163615,0.0,1.0
2003-04-17,35.8,35.87,34.88,34.93,1018500,14.0311325361093,14.0585677114592,13.6705559457958,13.6901524996172,2598671.19822037,0.0,1.0
2003-04-21,35.489,35.78,35.288,35.78,502800,13.9092419713403,14.0232939145807,13.8304638249783,14.0232939145807,1282878.62392263,0.0,1.0
2003-04-22,35.56,36.0,35.19,35.7,691000,13.9370690777666,14.1095187513948,13.7920545794884,13.9919394284665,1763065.09373617,0.0,1.0
2003-04-23,35.82,35.95,35.26,35.7,491900,14.0389711576378,14.0899221975734,13.8194897548383,13.9919394284665,1255067.61159019,0.0,1.0
2003-04-24,35.92,36.0,35.25,35.589,629600,14.0781642652806,14.1095187513948,13.8155704440741,13.948435078983,1606404.89582675,0.0,1.0
2003-04-25,35.28,36.01,35.25,35.86,614400,13.8273283763669,14.1134380621591,13.8155704440741,14.0546484006949,1567622.5667026,0.0,1.0
2003-04-28,36.809,36.87,35.41,35.42,905500,14.4265909922247,14.4504987878868,13.8782794163025,13.8821987270668,2310355.19881056,0.0,1.0
2003-04-29,36.69,37.81,36.37,36.62,886700,14.3799511941298,14.8189139997288,14.254533249673,14.3525160187799,2262387.58120964,0.0,1.0
2003-04-30,36.37,36.8,36.1,36.601,573700,14.254533249673,14.4230636125369,14.1487118590375,14.3450693283278,1463777.77753464,0.0,1.0
2003-05-01,36.37,36.7,35.6,36.36,528200,14.254533249673,14.3838705048941,13.9527463208237,14.2506139389087,1347685.93706432,0.0,1.0
2003-05-02,36.31,36.58,35.97,36.45,939100,14.2310173850874,14.3368387757228,14.097760819102,14.2858877357872,2396084.5579271,0.0,1.0
2003-05-05,36.491,36.89,36.35,36.51,673200,14.3019569099208,14.4583374094154,14.2466946281445,14.3094036003729,1717648.94515656,0.0,1.0
2003-05-06,37.12,37.25,36.68,36.681,1325300,14.5484815569937,14.5994325969293,14.3760318833656,14.376423814442,3381461.89396316,0.0,1.0
2003-05-07,36.59,37.32,36.46,36.84,981400,14.3407580864871,14.6268677722793,14.2898070465515,14.438740855594,2504011.69752919,0.0,1.0
2003-05-08,34.09,35.28,34.0,34.99,2174000,13.360930395418,13.8273283763669,13.3256565985395,13.7136683642029,5546893.6523624,0.0,1.0
2003-05-09,34.6,34.63,33.996,34.25,1323400,13.5608152443961,13.5725731766889,13.3240888742338,13.4236393676464,3376614.10282263,0.0,1.0
2003-05-12,34.34,34.67,34.05,34.58,1301800,13.4589131645249,13.588250419746,13.3452531523609,13.5529766228675,3321502.371962,0.0,1.0
2003-05-13,33.28,34.4,33.02,34.35,1859900,13.0434662235116,13.4824290291106,12.9415641436404,13.4628324752892,4745477.23276396,0.0,1.0
2003-05-14,32.28,33.51,32.24,33.41,1462300,12.651535147084,13.13361037109,12.6358579040269,13.0944172634472,3731013.14988479,0.0,1.0
2003-05-15,33.13,33.64,32.42,32.42,1457600,12.9846765620475,13.1845614110256,12.7064054977839,12.7064054977839,3719021.24548456,0.0,1.0
2003-05-16,32.35,33.1,31.62,33.1,2165500,12.6789703224339,12.9729186297546,12.3928606366418,12.9729186297546,5525206.16568114,0.0,1.0
2003-05-19,31.71,32.3,31.7,32.1,1499800,12.4281344335202,12.6593737686125,12.424215122756,12.580987553327,3826693.23818452,0.0,1.0
2003-05-20,31.28,32.24,30.75,31.71,1961200,12.2596040706564,12.6358579040269,12.0518806001497,12.4281344335202,5003941.04462424,0.0,1.0
2003-05-21,32.99,33.22,32.0,32.15,2596400,12.9298062113476,13.019950358926,12.5417944456843,12.6005841071484,6624634.16697045,0.0,1.0
2003-05-22,33.0,33.5,32.5,32.98,1753800,12.9337255221119,13.1296910603257,12.7377599838981,12.9258869005833,4474766.36960127,0.0,1.0
2003-05-23,33.3,33.57,32.85,33.0,752600,13.0513048450402,13.1571262356756,12.8749358606477,12.9337255221119,1920235.58544983,0.0,1.0
2003-05-27,34.19,34.21,32.9,32.93,1131300,13.4001235030608,13.4079621245893,12.8945324144691,12.9062903467619,2886476.90382593,0.0,1.0
2003-05-28,33.83,34.37,33.45,34.37,887900,13.2590283155468,13.4706710968177,13.1100945065043,13.4706710968177,2265449.34403523,0.0,1.0
2003-05-29,33.72,34.05,33.59,33.99,747400,13.247270383254,13.3769144884282,13.1961984630339,13.353342832942,1902454.41293766,0.08,1.0
2003-05-30,35.0,35.0,33.08,33.79,1946700,13.75013236696,13.75013236696,12.995839391401,13.2747706479879,4955188.66158114,0.0,1.0
2003-06-02,34.88,35.35,34.71,34.99,1869000,13.7029890559875,13.8876336906296,13.6362026987766,13.7462037577123,4757408.74736487,0.0,1.0
2003-06-03,34.44,35.03,34.18,35.02,665300,13.5301302490886,13.7619181947031,13.4279864086483,13.7579895854554,1693474.60653924,0.0,1.0
2003-06-04,35.08,35.22,34.29,34.349,762100,13.7815612409416,13.8365617704094,13.4712011103731,13.4943799049345,1939872.23454615,0.0,1.0
2003-06-05,34.5,34.8,34.05,34.7,730100,13.5537019045748,13.6715601820059,13.3769144884282,13.6322740895289,1858418.47322156,0.0,1.0
2003-06-06,33.4,34.78,33.35,34.68,900900,13.1215548873275,13.6637029635105,13.101911841089,13.6244168710335,2293177.9242916,0.0,1.0
2003-06-09,33.301,33.83,33.249,33.4,612800,13.0826616557752,13.2904850849787,13.0622328876872,13.1215548873275,1559839.52936608,0.0,1.0
2003-06-10,34.03,34.27,33.41,33.55,481200,13.3690572699328,13.4633438918776,13.1254834965752,13.180484026043,1224860.93591866,0.0,1.0
2003-06-11,33.45,34.489,33.247,34.09,1143300,13.141197933566,13.5493804344023,13.0614471658376,13.392628925419,2910190.16632544,0.0,1.0
2003-06-12,33.47,33.79,33.01,33.79,547900,13.1490551520614,13.2747706479879,12.9683391266671,13.2747706479879,1394641.11967962,0.0,1.0
2003-06-13,33.0,33.59,32.72,33.26,719500,12.9644105174194,13.1961984630339,12.8544094584837,13.0665543578597,1831436.91478278,0.0,1.0
2003-06-16,34.3,34.3,32.92,32.92,635900,13.4751297196208,13.4751297196208,12.9329816434378,12.9329816434378,1618638.96332226,0.0,1.0
2003-06-17,33.55,34.6,32.57,34.45,1809900,13.180484026043,13.5929879970518,12.7954803197682,13.5340588583363,4606973.83191851,0.0,1.0
2003-06-18,32.91,33.45,32.7,33.09,1061900,12.9290530341901,13.141197933566,12.8465522399883,12.9997680006487,2702992.16095598,0.0,1.0
2003-06-19,32.95,33.22,32.495,32.88,942500,12.9447674711809,13.0508399208688,12.7660157504104,12.917267206447,2399067.81401358,0.0,1.0
2003-06-20,32.77,33.5,32.75,33.35,945300,12.8740525047222,13.1608409798045,12.8661952862268,13.101911841089,2406195.01812949,0.0,1.0
2003-06-23,32.95,33.42,32.7,32.75,1184800,12.9447674711809,13.1294121058229,12.8465522399883,12.8661952862268,3015825.51304327,0.0,1.0
2003-06-24,32.67,33.06,32.63,32.89,1046500,12.8347664122452,12.9879821729056,12.8190519752544,12.9211958156947,2663792.53831853,0.0,1.0
2003-06-25,32.39,33.0,32.1,32.6,740900,12.7247653533095,12.9644105174194,12.6108356851261,12.8072661475113,1885909.11766861,0.0,1.0
2003-06-26,33.25,33.42,31.9,31.9,635300,13.062625748612,13.1294121058229,12.5322635001721,12.5322635001721,1617111.70529742,0.0,1.0
2003-06-27,33.88,34.16,32.9,33.2,1198300,13.3101281312172,13.4201291901529,12.9251244249424,13.0429827023734,3050188.8186021,0.0,1.0
2003-06-30,34.46,35.14,33.88,33.95,1200000,13.537987467584,13.8051328964278,13.3101281312172,13.3376283959512,3054516.04967246,0.0,1.0
2003-07-01,34.33,34.69,33.588,34.45,861900,13.4869155473639,13.6283454802812,13.1954127411843,13.5340588583363,2193906.15267724,0.0,1.0
2003-07-02,34.9,35.1,34.12,34.3,541700,13.7108462744829,13.789418459437,13.4044147531621,13.4751297196208,1378859.45342298,0.0,1.0
2003-07-03,34.72,35.19,34.68,34.87,363200,13.6401313080243,13.8247759426663,13.6244168710335,13.6990604467398,924500.191034197,0.0,1.0
2003-07-07,35.84,35.9,34.6,35.0,871800,14.080135543767,14.1037071992532,13.5929879970518,13.75013236696,2219105.91008704,0.0,1.0
2003-07-08,37.03,37.38,35.71,35.81,1213300,14.5476400442436,14.6851413679132,14.0290636235469,14.0683497160239,3088370.26922301,0.0,1.0
2003-07-09,36.87,37.0,36.42,36.87,362700,14.4847822962804,14.5358542165005,14.3079948801338,14.4847822962804,923227.476013501,0.0,1.0
2003-07-10,36.45,36.72,36.07,36.72,581200,14.3197807078769,14.4258531575648,14.1704935564642,14.4258531575648,1479403.94005803,0.0,1.0
2003-07-11,36.699,37.19,36.3,36.4,373500,14.4176030781447,14.6104977922069,14.2608515691613,14.3001376616384,950718.120460552,0.0,1.0
2003-07-14,36.631,37.34,36.53,37.08,537300,14.3908885352603,14.6694269309224,14.3512095818585,14.5672830904821,1367659.56124084,0.0,1.0
2003-07-15,36.37,37.05,36.21,36.55,669700,14.2883518338952,14.555497262739,14.225494085932,14.3590668003539,1704674.49872138,0.0,1.0
2003-07-16,36.55,36.71,36.25,36.65,677500,14.3590668003539,14.4219245483171,14.2412085229228,14.3983528928309,1724528.85304424,0.0,1.0
2003-07-17,35.64,36.55,35.48,36.33,556100,14.0015633588129,14.3590668003539,13.9387056108497,14.2726373969044,1415513.64601905,0.0,1.0
2003-07-18,36.03,36.47,35.121,35.97,490200,14.1547791194733,14.3276379263723,13.7976685388572,14.1312074639871,1247769.80629121,0.0,1.0
2003-07-21,36.12,36.47,35.07,35.95,720600,14.1901366027027,14.3276379263723,13.7776326316939,14.1233502454917,1834236.88782831,0.0,1.0
2003-07-22,35.87,36.62,35.62,36.2,467100,14.0919213715101,14.3865670650878,13.9937061403175,14.2215654766843,1188970.37233501,0.0,1.0
2003-07-23,36.35,36.4,35.12,36.04,585700,14.2804946153998,14.3001376616384,13.7972756779324,14.158707728721,1490858.37524431,0.0,1.0
2003-07-24,36.63,37.09,36.5,36.62,506500,14.3904956743355,14.5712116997298,14.3394237541154,14.3865670650878,1289260.31596592,0.0,1.0
2003-07-25,36.96,37.13,36.35,36.55,495500,14.5201397795097,14.5869261367207,14.2804946153998,14.3590668003539,1261260.58551059,0.0,1.0
2003-07-28,35.53,36.4,35.2,35.89,1735500,13.9583486570882,14.3001376616384,13.828704551914,14.0997785900055,4417593.8368388,0.0,1.0
2003-07-29,35.65,36.02,35.03,35.55,1286000,14.0054919680606,14.1508505102256,13.7619181947031,13.9662058755836,3273423.03323233,0.0,1.0
2003-07-30,32.99,35.42,32.94,35.42,3435500,12.9604819081717,13.9151339553635,12.9408388619332,13.9151339553635,8744824.90720811,0.0,1.0
2003-07-31,33.84,34.4,33.3,33.59,2865900,13.2944136942264,13.5144158120978,13.0822687948505,13.1961984630339,7294947.95563028,0.0,1.0
2003-08-01,33.71,33.87,33.24,33.67,1091100,13.2433417740063,13.3061995219695,13.0586971393643,13.2276273370155,2777318.71816469,0.0,1.0
2003-08-04,34.52,34.96,33.71,34.57,1759800,13.5615591230702,13.7344179299691,13.2433417740063,13.5812021693087,4479447.78684467,0.0,1.0
2003-08-05,36.56,36.8,34.65,34.72,2785100,14.3629954096016,14.4572820315465,13.6126310432904,13.6401313080243,7089277.20828565,0.0,1.0
2003-08-06,35.63,36.4,34.93,36.4,1071000,13.9976347495652,14.3001376616384,13.722632102226,14.3001376616384,2726155.57433268,0.0,1.0
2003-08-07,35.37,35.75,34.97,35.6,617800,13.895490909125,14.0447780605377,13.7383465392168,13.9858489218221,1572566.67957304,0.0,1.0
2003-08-08,35.61,35.71,35.1,35.45,593800,13.9897775310698,14.0290636235469,13.789418459437,13.9269197831066,1511476.35857959,0.0,1.0
2003-08-11,36.28,36.43,35.56,35.68,850000,14.2529943506659,14.3119234893815,13.9701344848313,14.0172777958037,2163615.53518466,0.0,1.0
2003-08-12,37.11,37.13,36.29,36.47,597800,14.5790689182253,14.5869261367207,14.2569229599136,14.3276379263723,1521658.07874516,0.0,1.0
2003-08-13,36.77,37.13,36.37,37.1,577400,14.4454962038034,14.5869261367207,14.2883518338952,14.5751403089776,1469731.30590073,0.0,1.0
2003-08-14,37.23,37.52,36.5,36.88,578200,14.6262122291977,14.7401418973811,14.3394237541154,14.4887109055281,1471767.64993385,0.0,1.0
2003-08-15,37.41,37.5,36.9,37.17,227200,14.6969271956563,14.7322846788857,14.4965681240235,14.6026405737115,578321.705404655,0.0,1.0
2003-08-18,37.83,37.83,37.39,37.46,541400,14.8619287840599,14.8619287840599,14.6890699771609,14.7165702418949,1378095.82441056,0.0,1.0
2003-08-19,37.56,37.9,37.25,37.8,649900,14.7558563343719,14.8894290487938,14.6340694476931,14.8501429563167,1654274.98390178,0.0,1.0
2003-08-20,37.45,37.84,37.26,37.53,530400,14.7126416326472,14.8658573933076,14.6379980569408,14.7440705066288,1350096.09395522,0.0,1.0
2003-08-21,37.9,38.12,37.25,37.69,693200,14.8894290487938,14.9758584522432,14.6340694476931,14.806928254592,1764492.10469412,0.0,1.0
2003-08-22,37.85,38.24,37.64,38.0,630000,14.8697860025553,15.0230017632157,14.7872852083535,14.9287151412708,1603620.92607804,0.0,1.0
2003-08-25,37.6,38.19,37.42,37.87,400400,14.7715707713627,15.0033587169772,14.700855804904,14.8776432210507,1019190.18857404,0.0,1.0
2003-08-26,37.59,37.718,36.75,37.67,681300,14.767642162115,14.8179283604856,14.437638985308,14.7990710360966,1734201.48720154,0.0,1.0
2003-08-27,37.2,37.83,36.93,37.52,526000,14.6144264014546,14.8619287840599,14.5083539517666,14.7401418973811,1338896.20177309,0.0,1.0
2003-08-28,37.69,37.77,36.75,37.21,605600,14.806928254592,14.8383571285736,14.437638985308,14.6183550107023,1541512.43306804,0.0,1.0
2003-08-29,37.65,37.78,37.14,37.51,395200,14.7912138176012,14.8422857378213,14.5908547459684,14.7362132881334,1005953.9523588,0.0,1.0
2003-09-02,38.01,38.12,37.37,37.76,563500,14.9326437505185,14.9758584522432,14.6812127586655,14.8344285193259,1434349.82832536,0.0,1.0
2003-09-03,38.31,38.68,38.17,38.25,913000,15.0505020279496,15.1958605701146,14.9955014984818,15.0269303724634,2323977.62779247,0.0,1.0
2003-09-04,38.0,38.25,37.66,38.22,536700,14.9287151412708,15.0269303724634,14.7951424268489,15.0151445447203,1366132.30321601,0.0,1.0
2003-09-05,37.73,38.0,37.57,37.89,537900,14.8226426915828,14.9287151412708,14.7597849436196,14.8855004395461,1369186.81926568,0.0,1.0
2003-09-08,37.89,38.23,37.63,37.64,433100,14.8855004395461,15.019073153968,14.7833565991058,14.7872852083535,1102425.75092762,0.0,1.0
2003-09-09,37.46,38.13,37.42,37.85,431600,14.7165702418949,14.9797870614909,14.700855804904,14.8697860025553,1098607.60586553,0.0,1.0
2003-09-10,36.53,37.45,36.44,37.42,866100,14.3512095818585,14.7126416326472,14.3158520986292,14.700855804904,2204596.9588511,0.0,1.0
2003-09-11,36.4,36.97,36.1,36.59,889400,14.3001376616384,14.5240683887574,14.1822793842073,14.3747812373447,2263905.47881557,0.0,1.0
2003-09-12,36.64,36.64,35.82,36.4,820800,14.3944242835832,14.3944242835832,14.0722783252716,14.3001376616384,2089288.97797597,0.0,1.0
2003-09-15,37.11,37.31,36.58,36.67,597500,14.5790689182253,14.6576411031793,14.370852628097,14.4062101113263,1520894.44973274,0.0,1.0
2003-09-16,38.24,38.28,37.19,37.2,632200,15.0230017632157,15.0387162002065,14.6104977922069,14.6144264014546,1609220.87216911,0.0,1.0
2003-09-17,37.8,38.36,37.79,38.23,913400,14.8501429563167,15.0701450741881,14.846214347069,15.019073153968,2324995.79980903,0.0,1.0
2003-09-18,38.99,39.28,37.84,37.96,736100,15.3176474567934,15.4315771249768,14.8658573933076,14.91300070428,1873691.05346992,0.0,1.0
2003-09-19,36.15,36.95,34.19,36.52,7702400,14.2019224304458,14.516211170262,13.431915017896,14.3472809726108,19605920.350831,0.0,1.0
2003-09-22,35.66,36.0,35.21,35.78,1540900,14.0094205773083,14.1429932917302,13.8326331611617,14.0565638882808,3922253.15078359,0.0,1.0
2003-09-23,36.35,36.57,35.13,35.7,942000,14.2804946153998,14.3669240188493,13.8012042871801,14.0251350142992,2397795.09899289,0.0,1.0
2003-09-24,35.98,36.57,35.62,35.92,1782800,14.1351360732348,14.3669240188493,13.9937061403175,14.1115644177486,4537992.67779673,0.0,1.0
2003-09-25,35.2,36.21,35.08,36.0,891100,13.828704551914,14.225494085932,13.7815612409416,14.1429932917302,2268232.70988595,0.0,1.0
2003-09-26,34.3,35.66,34.06,35.0,980300,13.4751297196208,14.0094205773083,13.3808430976759,13.75013236696,2495285.06957826,0.0,1.0
2003-09-29,35.29,35.36,34.005,34.99,689800,13.8640620351433,13.8915622998773,13.3592357468135,13.7462037577123,1755837.64255339,0.0,1.0
2003-09-30,34.4,35.37,34.38,35.11,1037300,13.5144158120978,13.895490909125,13.5065585936024,13.7933470686847,2640374.5819377,0.0,1.0
2003-10-01,35.25,35.38,34.25,34.62,665400,13.8483475981525,13.8994195183727,13.4554866733822,13.6008452155472,1693729.14954338,0.0,1.0
2003-10-02,34.7,35.37,34.5,35.33,822500,13.6322740895289,13.895490909125,13.5537019045748,13.8797764721341,2093616.20904633,0.0,1.0
2003-10-03,35.3,35.31,34.72,35.0,636000,13.867990644391,13.8719192536387,13.6401313080243,13.75013236696,1618893.50632641,0.0,1.0
2003-10-06,35.32,35.92,35.18,35.3,468100,13.8758478628864,14.1115644177486,13.8208473334186,13.867990644391,1191515.8023764,0.0,1.0
2003-10-07,35.81,36.0,34.92,35.14,858300,14.0683497160239,14.1429932917302,13.7187034929783,13.8051328964278,2184742.60452823,0.0,1.0
2003-10-08,36.24,36.25,35.7,36.05,645600,14.2372799136751,14.2412085229228,14.0251350142992,14.1626363379688,1643329.63472379,0.0,1.0
2003-10-09,36.37,37.0,36.11,36.5,933200,14.2883518338952,14.5358542165005,14.186207993455,14.3394237541154,2375395.31462863,0.0,1.0
2003-10-10,35.95,36.51,35.715,36.51,595700,14.1233502454917,14.3433523633631,14.0310279281707,14.3433523633631,1516312.67565824,0.0,1.0
2003-10-13,36.6,36.9,36.19,36.25,511700,14.3787098465924,14.4965681240235,14.2176368674366,14.2412085229228,1302496.55218117,0.0,1.0
2003-10-14,37.18,37.33,36.64,36.71,592700,14.6065691829592,14.6654983216747,14.3944242835832,14.4219245483171,1508676.38553406,0.0,1.0
2003-10-15,36.2,37.38,35.86,37.144,668000,14.2215654766843,14.6851413679132,14.0879927622624,14.5924261896674,1700347.267651,0.0,1.0
2003-10-16,37.3,37.5,36.84,37.1,1195800,14.6537124939316,14.7322846788857,14.4729964685373,14.5751403089776,3043825.24349861,0.0,1.0
2003-10-17,37.01,37.62,36.45,37.5,799900,14.5397828257482,14.7794279898581,14.3197807078769,14.7322846788857,2036089.49011084,0.0,1.0
2003-10-20,37.0,37.36,36.42,37.0,641800,14.5358542165005,14.6772841494178,14.3079948801338,14.5358542165005,1633657.00056649,0.0,1.0
2003-10-21,36.84,37.39,36.5,37.01,516400,14.4729964685373,14.6890699771609,14.3394237541154,14.5397828257482,1314460.07337571,0.0,1.0
2003-10-22,36.79,37.11,36.4,36.52,818400,14.4533534222988,14.5790689182253,14.3001376616384,14.3472809726108,2083179.94587661,0.0,1.0
2003-10-23,36.86,37.25,36.48,36.84,1000100,14.4808536870327,14.6340694476931,14.33156653562,14.4729964685373,2545684.58439786,0.0,1.0
2003-10-24,37.78,37.79,36.4,36.6,853400,14.8422857378213,14.846214347069,14.3001376616384,14.3787098465924,2172269.99732541,0.0,1.0
2003-10-27,38.4,38.62,37.7,37.7,1405700,15.0858595111789,15.1722889146284,14.8108568638397,14.8108568638397,3578111.00918716,0.0,1.0
2003-10-28,38.47,38.5396,37.57,38.06,1206400,15.1133597759128,15.1407028962769,14.7597849436196,14.952286796757,3070806.80193739,0.0,1.0
2003-10-29,38.05,38.49,37.7,38.16,1051500,14.9483581875093,15.1212169944082,14.8108568638397,14.9915728892341,2676519.6885255,0.0,1.0
2003-10-30,38.0,38.59,37.85,38.4,558600,14.9287151412708,15.1605030868853,14.8697860025553,15.0858595111789,1421877.22112253,0.0,1.0
2003-10-31,37.62,38.43,37.55,38.05,731700,14.7794279898581,15.097645338922,14.7519277251242,14.9483581875093,1862491.16128778,0.0,1.0
2003-11-03,37.81,38.25,37.58,37.708,888600,14.8540715655645,15.0269303724634,14.7637135528673,14.8139997512379,2261869.13478245,0.0,1.0
2003-11-04,39.63,40.49,37.5,37.57,2428000,15.5690784486464,15.9069388439488,14.7322846788857,14.7597849436196,6180304.14050394,0.0,1.0
2003-11-05,39.74,40.12,39.21,39.8,1021400,15.6122931503711,15.7615803017838,15.4040768602429,15.6358648058573,2599902.24427955,0.0,1.0
2003-11-06,40.18,40.27,39.54,40.0,714300,15.78515195727,15.8205094404994,15.533720965417,15.7144369908114,1818200.67856754,0.0,1.0
2003-11-07,40.2,40.62,40.01,40.36,616400,15.7930091757654,15.958010764169,15.7183656000591,15.8558669237287,1569003.07751509,0.0,1.0
2003-11-10,40.28,40.83,40.0,40.56,880600,15.8244380497471,16.0405115583707,15.7144369908114,15.9344391086827,2241505.6944513,0.0,1.0
2003-11-11,39.68,40.7,39.37,40.6,1067600,15.5887214948849,15.9894396381506,15.4669346082061,15.9501535456735,2717501.11219193,0.0,1.0
2003-11-12,40.16,40.24,39.48,39.72,896900,15.7772947387746,15.8087236127562,15.5101493099308,15.6044359318757,2282996.20412603,0.0,1.0
2003-11-13,39.8,40.5,39.58,40.17,671200,15.6358648058573,15.9108674531965,15.5494354024079,15.7812233480223,1708492.64378347,0.0,1.0
2003-11-14,38.69,40.2,38.6,39.66,828400,15.1997891793623,15.7930091757654,15.164431696133,15.5808642763895,2108634.24629056,0.0,1.0
2003-11-17,38.33,38.8,37.715,38.57,888300,15.058359246445,15.243003881087,14.8167497777113,15.1526458683899,2261105.50577004,0.0,1.0
2003-11-18,37.41,38.5,37.32,38.5,864600,14.6969271956563,15.1251456036559,14.661569712427,15.1251456036559,2200778.81378902,0.0,1.0
2003-11-19,37.7,37.94,37.06,37.25,664200,14.8108568638397,14.9051434857846,14.5594258719867,14.6340694476931,1690674.63349371,0.0,1.0
2003-11-20,37.69,38.36,37.11,37.645,964000,14.806928254592,15.0701450741881,14.5790689182253,14.7892495129774,2453794.55990355,0.0,1.0
2003-11-21,37.77,38.0,37.13,37.51,809300,14.8383571285736,14.9287151412708,14.5869261367207,14.7362132881334,2060016.53249994,0.0,1.0
2003-11-24,39.19,39.19,37.79,37.9,659100,15.3962196417474,15.3962196417474,14.846214347069,14.8894290487938,1677692.94028261,0.0,1.0
2003-11-25,39.24,39.37,38.7,39.21,690100,15.415862687986,15.4669346082061,15.20371778861,15.4040768602429,1756601.2715658,0.0,1.0
2003-11-26,39.22,39.5,38.46,39.459,347700,15.4394343434722,15.5496597798866,15.1402510160617,15.5335196266973,883244.404984671,0.08,1.0
2003-11-28,39.1,39.424,38.54,38.81,227900,15.3921948707232,15.5197414471455,15.1717439978944,15.2780328115797,578922.6341559,0.0,1.0
2003-12-01,39.43,39.84,38.75,39.09,485000,15.522103420783,15.6835049526755,15.2544130752052,15.3882582479941,1232020.52464068,0.0,1.0
2003-12-02,38.98,39.54,38.75,39.44,515300,15.3449553979741,15.5654062708029,15.2544130752052,15.5260400435121,1308990.05432443,0.0,1.0
2003-12-03,39.41,40.14,38.99,39.0,731700,15.5142301753248,15.801603634548,15.3488920207032,15.3528286434323,1858699.83067956,0.0,1.0
2003-12-04,38.93,39.43,38.58,39.26,708400,15.3252722843287,15.522103420783,15.1874904888107,15.4551808343885,1799512.04052672,0.0,1.0
2003-12-05,38.19,39.38,38.0,39.38,1020600,15.0339622023764,15.5024203071375,14.9591663705238,15.5024203071375,2592577.62360471,0.0,1.0
2003-12-08,38.25,38.78,38.0,38.01,750300,15.0575819387509,15.2662229433924,14.9591663705238,14.9631029932529,1905948.45286166,0.0,1.0
2003-12-09,37.75,38.73,37.74,38.3072,662500,14.8607508022967,15.246539829747,14.8568141795676,15.0800994207613,1682914.63417413,0.0,1.0
2003-12-10,38.0,38.07,37.5,37.99,631000,14.9591663705238,14.9867227296274,14.7623352340695,14.9552297477947,1602896.8062851,0.0,1.0
2003-12-11,38.29,38.97,37.76,37.82,756100,15.0733284296673,15.341018775245,14.8646874250257,14.8883071614002,1920681.89418726,0.0,1.0
2003-12-12,38.23,38.5,37.8,38.45,410800,15.0497086932927,15.155997506978,14.8804339159421,15.1363143933326,1043534.08561318,0.0,1.0
2003-12-15,37.6,38.99,37.43,38.73,638100,14.8017014613604,15.3488920207032,14.7347788749659,15.246539829747,1620932.57066643,0.0,1.0
2003-12-16,37.75,37.95,37.29,37.51,404700,14.8607508022967,14.9394832568784,14.6796661567587,14.7662718567986,1028038.56973625,0.0,1.0
2003-12-17,37.46,37.9,37.04,37.69,637400,14.7465887431532,14.9198001432329,14.5812505885316,14.8371310659221,1619154.39671334,0.0,1.0
2003-12-18,37.66,37.9,37.0,37.26,534800,14.8253211977349,14.9198001432329,14.5655040976153,14.6678562885715,1358524.90016049,0.0,1.0
2003-12-19,37.27,38.03,36.81,37.75,773400,14.6717929113006,14.970976238711,14.4907082657626,14.8607508022967,1964628.19331362,0.0,1.0
2003-12-22,37.62,37.74,37.11,37.45,352400,14.8095747068185,14.8568141795676,14.6088069476352,14.7426521204241,895183.57295542,0.0,1.0
2003-12-23,37.63,37.75,37.0,37.65,509300,14.8135113295476,14.8607508022967,14.5655040976153,14.8213845750058,1293748.56329794,0.0,1.0
2003-12-24,37.51,37.65,37.26,37.46,251600,14.7662718567986,14.8213845750058,14.6678562885715,14.7465887431532,639126.523710508,0.0,1.0
2003-12-26,37.89,38.1,37.38,37.5,239700,14.9158635205038,14.9985325978146,14.7150957613205,14.7623352340695,608897.566507986,0.0,1.0
2003-12-29,38.66,38.69,37.92,38.06,553200,15.2189834706434,15.2307933388307,14.9276733886911,14.9827861068983,1405265.47264171,0.0,1.0
2003-12-30,37.85,38.65,37.61,38.41,692400,14.9001170295875,15.2150468479143,14.8056380840895,15.1205679024163,1758868.0644561,0.0,1.0
2003-12-31,37.66,37.86,37.5,37.86,504500,14.8253211977349,14.9040536523166,14.7623352340695,14.9040536523166,1281555.37047675,0.0,1.0
2004-01-02,37.2,38.25,37.19,37.7495,724500,14.644236552197,15.0575819387509,14.6402999294679,14.8605539711602,1840410.04144778,0.0,1.0
2004-01-05,38.34,38.34,36.93,37.48,836200,15.0930115433127,15.0930115433127,14.5379477385117,14.7544619886114,2124155.7993908,0.0,1.0
2004-01-06,38.1,38.2,37.66,38.09,551500,14.9985325978146,15.0378988251055,14.8253211977349,14.9945959750856,1400947.0501842,0.0,1.0
2004-01-07,37.82,38.15,37.26,37.71,565100,14.8883071614002,15.0182157114601,14.6678562885715,14.8450043113803,1435494.42984423,0.0,1.0
2004-01-08,37.62,38.6,37.32,38.22,441800,14.8095747068185,15.1953637342689,14.691476024946,15.0457720705637,1122281.78925001,0.0,1.0
2004-01-09,37.25,38.04,36.83,36.83,654200,14.6639196658424,14.9749128614401,14.4985815112208,14.4985815112208,1661830.5715875,0.0,1.0
2004-01-12,37.91,38.05,37.21,37.33,507200,14.923736765962,14.9788494841692,14.6481731749261,14.6954126476751,1288414.04143867,0.0,1.0
2004-01-13,37.51,38.12,37.0,37.87,489000,14.7662718567986,15.0064058432728,14.5655040976153,14.9079902750457,1242181.51865834,0.0,1.0
2004-01-14,38.27,38.63,37.49,37.61,783500,15.0654551842091,15.2071736024562,14.7583986113404,14.8056380840895,1990284.7032082,0.0,1.0
2004-01-15,37.6,38.5,37.5,38.28,591700,14.8017014613604,15.155997506978,14.7623352340695,15.0693918069382,1503065.04006163,0.0,1.0
2004-01-16,38.4,38.5,37.63,37.63,435800,15.1166312796872,15.155997506978,14.8135113295476,14.8135113295476,1107040.29822353,0.0,1.0
2004-01-20,38.55,38.77,38.2,38.44,425300,15.1756806206235,15.2622863206633,15.0378988251055,15.1323777706035,1080367.68892718,0.0,1.0
2004-01-21,39.25,39.3,38.36,38.41,536400,15.4512442116594,15.4709273253049,15.1008847887709,15.1205679024163,1362589.29776756,0.0,1.0
2004-01-22,38.35,39.19,38.28,39.16,701700,15.0969481660418,15.4276244752849,15.0693918069382,15.4158146070977,1782492.37554715,0.0,1.0
2004-01-23,38.52,38.78,38.17,38.26,389900,15.1638707524362,15.2662229433924,15.0260889569182,15.06151856148,990442.891870935,0.0,1.0
2004-01-26,38.3,38.56,38.13,38.3,605500,15.0772650523963,15.1796172433526,15.0103424660019,15.0772650523963,1538120.46942255,0.0,1.0
2004-01-27,37.87,38.56,37.57,38.42,472100,14.9079902750457,15.1796172433526,14.7898915931731,15.1245045251454,1199251.31893374,0.0,1.0
2004-01-28,37.65,38.46,37.55,38.06,545600,14.8213845750058,15.1402510160617,14.7820183477149,14.9827861068983,1385959.58400816,0.0,1.0
2004-01-29,37.99,38.29,37.5,37.74,409900,14.9552297477947,15.0733284296673,14.7623352340695,14.8568141795676,1041247.86195921,0.0,1.0
2004-01-30,37.41,38.06,37.28,38.05,370600,14.7269056295078,14.9827861068983,14.6757295340296,14.9788494841692,941416.095735745,0.0,1.0
2004-02-02,37.79,38.25,37.27,37.36,655700,14.876497293213,15.0575819387509,14.6717929113006,14.7072225158623,1665640.94434412,0.0,1.0
2004-02-03,37.9,38.32,37.51,37.89,473300,14.9198001432329,15.0851382978545,14.7662718567986,14.9158635205038,1202299.61713905,0.0,1.0
2004-02-04,37.24,38.05,36.84,37.89,815200,14.6599830431133,14.9788494841692,14.5025181339499,14.9158635205038,2070810.58079812,0.0,1.0
2004-02-05,37.53,37.81,37.12,37.16,1028600,14.7741451022568,14.8843705386712,14.6127435703643,14.6284900612806,2612899.61164001,0.0,1.0
2004-02-06,39.9,40.0,38.32,38.49,1237700,15.70712468905,15.7464909163408,15.0851382978545,15.152060884249,3144065.57391293,0.0,1.0
2004-02-09,40.06,40.12,39.35,39.7,583000,15.7701106527153,15.7937303890898,15.4906104389503,15.6283922344683,1480964.87807324,0.0,1.0
2004-02-10,40.63,41.0,38.59,39.22,1114300,15.9944981482732,16.1401531892493,15.1914271115398,15.4394343434722,2830598.90846828,0.0,1.0
2004-02-11,39.82,40.7,38.72,40.7,1244800,15.6756317072173,16.0220545073768,15.2426032070179,16.0220545073768,3162101.33829428,0.0,1.0
2004-02-12,39.74,40.05,39.34,39.7,442400,15.6441387253846,15.7661740299862,15.4866738162212,15.6283922344683,1123805.93835266,0.0,1.0
2004-02-13,39.29,40.05,39.0,39.5,746200,15.4669907025758,15.7661740299862,15.3528286434323,15.5496597798866,1895533.43399356,0.0,1.0
2004-02-17,39.27,39.91,39.15,39.56,458800,15.4591174571176,15.7110613117791,15.4118779843686,15.5732795162611,1165466.01382504,0.0,1.0
2004-02-18,38.62,39.29,38.39,39.2,653500,15.2032369797271,15.4669907025758,15.1126946569581,15.431561098014,1660052.3976344,0.0,1.0
2004-02-19,38.06,38.9,38.01,38.9,771600,14.9827861068983,15.3134624161414,14.9631029932529,15.3134624161414,1960055.74600567,0.0,1.0
2004-02-20,38.18,38.55,37.95,38.18,574100,15.0300255796473,15.1756806206235,14.9394832568784,15.0300255796473,1458356.66638395,0.0,1.0
2004-02-23,37.76,38.4,37.51,38.04,666600,14.8646874250257,15.1166312796872,14.7662718567986,14.9749128614401,1693329.65304223,0.0,1.0
2004-02-24,37.75,38.416,37.51,37.84,709400,14.8607508022967,15.1229298760537,14.7662718567986,14.8961804068584,1802052.28903113,0.0,1.0
2004-02-25,38.14,38.39,37.68,38.14,406800,15.014279088731,15.1126946569581,14.8331944431931,15.014279088731,1033373.09159553,0.0,1.0
2004-02-26,38.31,38.4,37.75,38.21,353800,15.0812016751254,15.1166312796872,14.8607508022967,15.0418354478346,898739.920861598,0.0,1.0
2004-02-27,38.48,38.66,37.82,38.28,618400,15.1481242615199,15.2189834706434,14.8883071614002,15.0693918069382,1570889.67512948,0.0,1.0
2004-03-01,38.05,38.38,37.62,38.2,603100,14.9788494841692,15.108758034229,14.8095747068185,15.0378988251055,1532023.87301195,0.0,1.0
2004-03-02,38.45,39.17,37.9,37.95,1108000,15.1363143933326,15.4197512298268,14.9198001432329,14.9394832568784,2814595.34289047,0.0,1.0
2004-03-03,37.97,38.36,37.841,38.19,514200,14.9473565023365,15.1008847887709,14.8965740691313,15.0339622023764,1306195.78096957,0.0,1.0
2004-03-04,38.27,38.28,37.51,37.89,584200,15.0654551842091,15.0693918069382,14.7662718567986,14.9158635205038,1484013.17627853,0.0,1.0
2004-03-05,38.626,38.99,37.74,38.0,662000,15.2055989533645,15.3488920207032,14.8568141795676,14.9591663705238,1681644.50992193,0.0,1.0
2004-03-08,37.93,38.79,37.58,38.49,669700,14.9316100114202,15.2701595661215,14.7938282159022,15.152060884249,1701204.42340591,0.0,1.0
2004-03-09,37.32,37.9,37.18,37.9,641100,14.691476024946,14.9198001432329,14.6363633067388,14.9198001432329,1628553.31617968,0.0,1.0
2004-03-10,36.09,37.4,36.09,37.31,1054300,14.2072714292685,14.7229690067787,14.2072714292685,14.6875394022169,2678183.99820345,0.0,1.0
2004-03-11,36.18,36.75,35.7,35.87,943400,14.2427010338303,14.4670885293881,14.0537431428342,14.1206657292286,2396470.43906396,0.0,1.0
2004-03-12,36.74,36.97,36.1,36.2092,521300,14.463151906659,14.553694229428,14.2112080519976,14.2541959721992,1324231.54535091,0.0,1.0
2004-03-15,35.75,36.636,35.75,36.46,570300,14.0734262564796,14.4222110302766,14.0734262564796,14.3529264702447,1448703.72206718,0.0,1.0
2004-03-16,36.29,36.65,35.98,36.0,780600,14.2860038838502,14.4277223020973,14.1639685792486,14.1718418247067,1982917.9825454,0.0,1.0
2004-03-17,37.29,37.71,36.25,36.48,724000,14.6796661567587,14.8450043113803,14.2702573929339,14.3607997157028,1839139.91719558,0.0,1.0
2004-03-18,37.0,37.41,36.92,37.26,559900,14.5655040976153,14.7269056295078,14.5340111157826,14.6678562885715,1422285.13762127,0.0,1.0
2004-03-19,36.26,37.29,36.25,36.93,545400,14.274194015663,14.6796661567587,14.2702573929339,14.5379477385117,1385451.53430727,0.0,1.0
2004-03-22,36.63,37.5,36.5,36.6,809400,14.4198490566391,14.7623352340695,14.368672961161,14.4080391884519,2056077.13947252,0.0,1.0
2004-03-23,36.54,37.29,36.07,36.07,618300,14.3844194520773,14.6796661567587,14.1993981838103,14.1993981838103,1570635.65027905,0.0,1.0
2004-03-24,36.9,37.12,36.22,36.5,753300,14.5261378703244,14.6127435703643,14.2584475247466,14.368672961161,1913569.1983749,0.0,1.0
2004-03-25,37.76,37.8,36.99,37.05,598700,14.8646874250257,14.8804339159421,14.5615674748862,14.5851872112607,1520846.77959254,0.0,1.0
2004-03-26,38.17,38.5,37.62,37.77,628200,15.0260889569182,15.155997506978,14.8095747068185,14.8686240477548,1595784.11047274,0.0,1.0
2004-03-29,39.34,39.98,38.25,38.25,1030300,15.4866738162212,15.7386176708827,15.0575819387509,15.0575819387509,2617218.03409752,0.0,1.0
2004-03-30,39.5,39.57,38.96,39.29,667600,15.5496597798866,15.5772161389902,15.337082152516,15.4669907025758,1695869.90154664,0.0,1.0
2004-03-31,39.36,39.71,38.95,39.4,493600,15.4945470616794,15.6323288571974,15.3331455297869,15.5102935525957,1253866.66177864,0.0,1.0
2004-04-01,39.67,39.99,39.38,39.75,659800,15.616582366281,15.7425542936117,15.5024203071375,15.6480753481137,1676055.96321222,0.0,1.0
2004-04-02,40.51,40.84,39.8,40.09,557000,15.9472586755242,16.077167225584,15.6677584617591,15.7819205209026,1414918.41695847,0.0,1.0
2004-04-05,40.85,40.85,40.04,40.3,637700,16.0811038483131,16.0811038483131,15.7622374072572,15.8645895982134,1619916.47126467,0.0,1.0
2004-04-06,41.26,41.32,40.34,40.45,991400,16.2425053802056,16.2661251165801,15.8803360891297,15.9236389391497,2518402.36727582,0.0,1.0
2004-04-07,41.45,41.57,40.68,41.15,758900,16.3173012120582,16.3645406848072,16.0141812619186,16.1992025301856,1927794.58999962,0.0,1.0
2004-04-08,41.6,41.75,41.19,41.19,816200,16.3763505529945,16.4353998939307,16.214949021102,16.214949021102,2073350.82930252,0.0,1.0
2004-04-12,41.7,42.0,41.54,41.66,464900,16.4157167802853,16.5338154621579,16.3527308166199,16.399970289369,1180961.52970197,0.0,1.0
2004-04-13,41.03,42.16,41.0,41.93,609300,16.1519630574366,16.5968014258232,16.1401531892493,16.5062591030543,1547773.41373932,0.0,1.0
2004-04-14,40.62,41.35,40.19,41.04,927600,15.9905615255441,16.2779349847673,15.8212867481934,16.1558996801657,2356334.51269423,0.0,1.0
2004-04-15,41.25,41.45,40.49,40.74,691700,16.2385687574765,16.3173012120582,15.939385430066,16.0378009982931,1757089.89050301,0.0,1.0
2004-04-16,41.23,41.686,41.0,41.1,505600,16.2306955120183,16.4102055084646,16.1401531892493,16.1795194165402,1284349.64383161,0.0,1.0
2004-04-19,40.93,41.36,40.7,41.195,534700,16.1125968301457,16.2818716074964,16.0220545073768,16.2169173324665,1358270.87531005,0.0,1.0
2004-04-20,41.08,41.91,40.93,41.1,523200,16.171646171082,16.4983858575961,16.1125968301457,16.1795194165402,1329058.01750929,0.0,1.0
2004-04-21,40.9,41.102,40.45,41.0,587400,16.1007869619585,16.180306741086,15.9236389391497,16.1401531892493,1492141.97149266,0.0,1.0
2004-04-22,41.29,41.47,40.38,40.64,605600,16.2543152483928,16.3251744575163,15.8960825800461,15.9984347710023,1538374.49427299,0.0,1.0
2004-04-23,41.06,41.27,40.38,41.27,521700,16.1637729256239,16.2464420029346,15.8960825800461,16.2464420029346,1325247.64475267,0.0,1.0
2004-04-26,40.92,41.516,40.72,40.83,113900,16.1086602074167,16.3432829220701,16.029927752835,16.0732306028549,289334.304652729,0.0,1.0
2004-04-27,41.38,42.1,41.0699,41.11,504700,16.2897448529546,16.5731816894487,16.1676701821256,16.1834560392693,1282063.42017764,0.0,1.0
2004-04-28,40.73,41.7556,40.68,41.68,597600,16.033864375564,16.437604402659,16.0141812619186,16.4078435348271,1518052.50623768,0.0,1.0
2004-04-29,40.39,41.51,40.07,40.95,533100,15.9000192027751,16.3409209484327,15.7740472754444,16.1204700756039,1354206.47770299,0.0,1.0
2004-04-30,40.21,41.16,40.16,40.28,675700,15.8291599936516,16.2031391529147,15.8094768800062,15.8567163527552,1716445.91443239,0.0,1.0
2004-05-03,41.23,41.36,40.048,40.26,831200,16.2306955120183,16.2818716074964,15.7653867054404,15.848843107297,2111454.55686874,0.0,1.0
2004-05-04,41.04,41.506,40.55,40.85,603700,16.1558996801657,16.3393462993411,15.9630051664405,16.0811038483131,1533548.0221146,0.0,1.0
2004-05-05,41.73,42.2,40.554,41.1,724700,16.4275266484726,16.6125479167396,15.9645798155321,16.1795194165402,1840918.09114866,0.0,1.0
2004-05-06,43.46,43.88,42.6,43.01,2686800,17.1085623806043,17.2739005352259,16.770012825903,16.9314143577955,6825139.68165895,0.0,1.0
2004-05-07,42.94,44.45,42.73,43.06,1530300,16.9038579986919,17.4982880307837,16.8211889213811,16.9510974714409,3887342.28630441,0.0,1.0
2004-05-10,42.91,43.07,42.1,42.13,1097800,16.8920481305046,16.95503409417,16.5731816894487,16.584991557636,2788684.80814545,0.0,1.0
2004-05-11,43.11,43.37,42.78,42.99,849600,16.9707805850863,17.0731327760425,16.8408720350265,16.9235411123373,2158195.12934995,0.0,1.0
2004-05-12,43.17,43.35,42.78,42.95,1004200,16.9944003214608,17.0652595305844,16.8408720350265,16.907794621421,2550917.54813233,0.0,1.0
2004-05-13,43.74,43.94,43.07,43.2,532400,17.2187878170187,17.2975202716004,16.95503409417,17.0062101896481,1352428.3037499,0.0,1.0
2004-05-14,43.18,43.79,42.99,43.61,703700,16.9983369441899,17.2384709306641,16.9235411123373,17.1676117215406,1787572.87255598,0.0,1.0
2004-05-17,42.8,43.25,42.45,43.08,552000,16.8487452804847,17.0258933032935,16.7109634849667,16.9589707168991,1402217.17443641,0.0,1.0
2004-05-18,43.57,43.65,42.54,43.04,526400,17.1518652306242,17.1833582124569,16.7463930895285,16.9432242259827,1337186.81272342,0.0,1.0
2004-05-19,43.65,44.11,43.5,43.88,1458300,17.1833582124569,17.3644428579948,17.1243088715206,17.2739005352259,3704444.39398663,0.0,1.0
2004-05-20,43.56,43.94,43.35,43.7,546600,17.1479286078952,17.2975202716004,17.0652595305844,17.2030413261024,1388499.83251257,0.0,1.0
2004-05-21,44.04,44.07,43.54,43.76,584000,17.3368864988912,17.3486963670785,17.140055362437,17.2266610624769,1483505.12657765,0.0,1.0
2004-05-24,43.95,44.15,43.68,44.15,507700,17.3014568943295,17.3801893489112,17.1951680806442,17.3801893489112,1289684.16569088,0.0,1.0
2004-05-25,45.62,45.67,43.8,44.09,1008500,17.9588728900867,17.9785560037321,17.2424075533932,17.3565696125367,2561840.6167013,0.0,1.0
2004-05-26,45.8,45.8,45.07,45.31,475400,18.0297320992102,18.0297320992102,17.742358639987,17.8368375854851,1207634.13899832,0.0,1.0
2004-05-27,45.75,46.0,45.34,45.73,471800,18.0533518355848,18.1520040314076,17.8915622344353,18.0454596599189,1195614.54274958,0.11,1.0
2004-05-28,45.44,45.9,45.28,45.85,433800,17.9310231127644,18.1125431530785,17.8678857074378,18.0928127139139,1099316.63553363,0.0,1.0
2004-06-01,46.88,46.92,45.35,45.44,991700,18.4992597607041,18.5150441120358,17.8955083222682,17.9310231127644,2513121.96279093,0.0,1.0
2004-06-02,46.76,47.28,46.48,46.95,689300,18.4519067067091,18.6571032740207,18.3414162473875,18.5268823755345,1746793.35378823,0.0,1.0
2004-06-03,46.1,46.75,46.08,46.56,471800,18.1914649097368,18.4479606188762,18.1835727340709,18.3729849500508,1195614.54274958,0.0,1.0
2004-06-04,46.47,46.74,46.01,46.46,542600,18.3374701595546,18.4440145310433,18.1559501192405,18.3335240717217,1375032.74882561,0.0,1.0
2004-06-07,47.35,47.5,46.6,46.75,624700,18.6847258888511,18.7439172063448,18.3887693013825,18.4479606188762,1583086.91152112,0.0,1.0
2004-06-08,47.6,47.68,47.07,47.26,481300,18.783378084674,18.8149467873373,18.5742354295295,18.6492110983549,1219689.01955357,0.0,1.0
2004-06-09,46.9,47.57,46.9,47.39,468700,18.5071519363699,18.7715398211752,18.5071519363699,18.7005102401828,1187758.66084513,0.0,1.0
2004-06-10,46.61,46.83,45.88,46.08,638100,18.3927153892154,18.4795293215395,18.1046509774126,18.1835727340709,1617044.59459201,0.0,1.0
2004-06-14,46.19,46.6,45.68,46.42,541100,18.226979700233,18.3887693013825,18.0257292207544,18.31773972039,1371231.51564603,0.0,1.0
2004-06-15,47.83,48.09,46.67,46.89,922300,18.874138104831,18.9767363884868,18.4163919162129,18.503205848537,2337251.57434917,0.0,1.0
2004-06-16,47.72,47.91,47.38,47.89,367900,18.830731138669,18.9057068074943,18.6965641523499,18.8978146318285,932315.791177554,0.0,1.0
2004-06-17,47.78,48.21,47.11,48.19,558100,18.8544076656664,19.0240894424818,18.5900197808612,19.0161972668159,1414312.15834791,0.0,1.0
2004-06-18,48.19,48.65,47.16,47.39,658100,19.0161972668159,19.19771730713,18.6097502200257,18.7005102401828,1667727.70365303,0.0,1.0
2004-06-21,47.24,47.69,47.0,47.14,500300,18.641318922689,18.8188928751702,18.5466128146991,18.6018580443599,1267837.97316155,0.0,1.0
2004-06-22,47.4,47.45,46.81,47.4,694700,18.7044563280157,18.7241867671803,18.4716371458737,18.7044563280157,1760477.79323471,0.0,1.0
2004-06-23,48.1,48.11,46.9,46.9,554200,18.9806824763197,18.9846285641526,18.5071519363699,18.5071519363699,1404428.95208101,0.0,1.0
2004-06-24,47.56,48.08,47.37,48.08,406500,18.7675937333423,18.9727903006539,18.6926180645169,18.9727903006539,1030134.19166534,0.0,1.0
2004-06-25,48.85,48.85,47.46,47.65,1493700,19.2766390637883,19.2766390637883,18.7281328550132,18.8031085238385,3785268.00022266,0.0,1.0
2004-06-28,48.66,49.5,48.41,48.83,827600,19.2016633949629,19.5331347729278,19.1030111991401,19.2687468881225,2097267.05294522,0.0,1.0
2004-06-29,48.83,49.0,48.45,48.54,742500,19.2687468881225,19.335830381282,19.1187955504717,19.154310340968,1881610.42389056,0.0,1.0
2004-06-30,49.41,49.41,48.57,48.8,795200,19.4976199824315,19.4976199824315,19.1661486044667,19.2569086246237,2015160.41626636,0.0,1.0
2004-07-01,48.47,49.42,48.09,49.35,613700,19.1266877261376,19.5015660702645,18.9767363884868,19.473943455434,1555211.20153755,0.0,1.0
2004-07-02,48.05,48.78,47.69,48.39,581900,18.9609520371551,19.2490164489579,18.8188928751702,19.0951190234742,1474625.05813053,0.0,1.0
2004-07-06,47.58,48.61,47.58,48.06,600100,18.7754859090081,19.1819329557984,18.7754859090081,18.9648981249881,1520746.68737606,0.0,1.0
2004-07-07,48.89,48.95,47.58,47.72,919500,19.29242341512,19.3160999421175,18.7754859090081,18.830731138669,2330155.93908063,0.0,1.0
2004-07-08,48.28,49.09,48.23,48.69,822500,19.0517120573122,19.3713451717783,19.0319816181476,19.2135016584617,2084342.86013465,0.0,1.0
2004-07-09,48.87,49.0,47.99,48.3,610000,19.2845312394541,19.335830381282,18.9372755101577,19.059604232978,1545834.82636127,0.0,1.0
2004-07-12,49.04,49.15,48.26,48.64,741300,19.3516147326137,19.3950216987758,19.0438198816463,19.1937712192971,1878569.43734689,0.0,1.0
2004-07-13,48.82,49.15,48.66,49.0,450200,19.2648008002896,19.3950216987758,19.2016633949629,19.335830381282,1140876.78496367,0.0,1.0
2004-07-14,49.24,49.31,48.6,48.66,951000,19.430536489272,19.4581591041024,19.1779868679654,19.2016633949629,2409981.83585174,0.0,1.0
2004-07-15,50.41,51.21,48.65,49.25,1425300,19.892228765723,20.2079157923562,19.19771730713,19.4344825771049,3611931.76723395,0.0,1.0
2004-07-16,49.53,50.75,49.53,50.61,833000,19.5449730364265,20.0263957520421,19.5449730364265,19.9711505223813,2110951.4923917,0.0,1.0
2004-07-19,49.37,50.05,48.98,49.77,643200,19.4818356310999,19.7501696037381,19.3279382056162,19.6396791444165,1629968.78740257,0.0,1.0
2004-07-20,49.88,49.99,49.34,49.35,852700,19.6830861105785,19.7264930767406,19.4699973676011,19.473943455434,2160874.35481681,0.0,1.0
2004-07-21,47.24,49.88,47.24,49.84,1387500,18.641318922689,19.6830861105785,18.641318922689,19.6673017592469,3516140.69110863,0.0,1.0
2004-07-22,46.39,47.433,45.81,47.22,1375000,18.3059014568913,18.7174784178643,18.0770283625822,18.6334267470232,3484463.74794548,0.0,1.0
2004-07-23,46.25,46.84,46.09,46.2,557500,18.2506562272305,18.4834754093725,18.1875188219039,18.2309257880659,1412791.66507607,0.0,1.0
2004-07-26,46.25,46.95,45.99,46.51,534800,18.2506562272305,18.5268823755345,18.1480579435747,18.3532545108863,1355266.33629181,0.0,1.0
2004-07-27,46.05,46.88,45.8,46.45,827400,18.1717344705722,18.4992597607041,18.0730822747493,18.3295779838888,2096760.22185461,0.0,1.0
2004-07-28,46.03,46.24,45.15,46.08,771200,18.1638422949064,18.2467101393976,17.8165865656099,18.1835727340709,1954340.68539312,0.0,1.0
2004-07-29,46.91,47.11,45.69,46.24,1073100,18.5110980242029,18.5900197808612,18.0296753085873,18.2467101393976,2719402.2166693,0.0,1.0
2004-07-30,46.41,47.06,46.17,46.93,626400,18.3137936325571,18.5702893416966,18.2190875245672,18.5189901998687,1587394.97579131,0.0,1.0
2004-08-02,47.25,47.27,45.99,46.5,1040500,18.645265010522,18.6531571861878,18.1480579435747,18.3493084230534,2636788.74889983,0.0,1.0
2004-08-03,48.06,49.68,47.9,48.42,1171600,18.9648981249881,19.6041643539202,18.9017607196614,19.106957286973,2969016.52879484,0.0,1.0
2004-08-04,48.18,48.77,47.78,47.95,901000,19.012251178983,19.245070361125,18.8544076656664,18.921491158826,2283274.06319918,0.0,1.0
2004-08-05,47.61,48.26,47.02,48.0,839200,18.7873241725069,19.0438198816463,18.5545049903649,18.9412215979906,2126663.25620061,0.0,1.0
2004-08-06,45.8,47.63,45.79,47.5,998400,18.0730822747493,18.7952163481727,18.0691361869164,18.7439172063448,2530100.80432638,0.0,1.0
2004-08-09,46.2,46.4,45.66,46.0,646100,18.2309257880659,18.3098475447242,18.0178370450885,18.1520040314076,1637317.83821642,0.0,1.0
2004-08-10,47.66,47.66,46.33,46.37,718200,18.8070546116715,18.8070546116715,18.2822249298938,18.2980092812255,1820030.44638141,0.0,1.0
2004-08-11,47.56,48.0,46.73,47.5,537400,18.7675937333423,18.9412215979906,18.4400684432104,18.7439172063448,1361855.14046975,0.0,1.0
2004-08-12,46.76,47.58,46.64,47.28,484600,18.4519067067091,18.7754859090081,18.4045536527142,18.6571032740207,1228051.73254864,0.0,1.0
2004-08-13,46.29,47.22,46.02,46.8,387400,18.2664405785622,18.6334267470232,18.1598962070735,18.4676910580408,981731.822512054,0.0,1.0
2004-08-16,47.39,47.55,46.46,46.5,452600,18.7005102401828,18.7636476455094,18.3335240717217,18.3493084230534,1146958.758051,0.0,1.0
2004-08-17,47.36,47.69,46.96,47.25,381300,18.688671976684,18.8188928751702,18.5308284633674,18.645265010522,966273.474248445,0.0,1.0
2004-08-18,48.61,48.69,47.06,47.48,593200,19.1819329557984,19.2135016584617,18.5702893416966,18.736025030679,1503261.01475,0.0,1.0
2004-08-19,48.22,48.67,47.5,48.4,424800,19.0280355303147,19.2056094827959,18.7439172063448,19.0990651113072,1076509.23645617,0.0,1.0
2004-08-20,48.37,48.51,47.82,48.25,460000,19.0872268478084,19.1424720774692,18.8701920169981,19.0398737938134,1165711.50840358,0.0,1.0
2004-08-23,48.57,49.18,48.21,48.33,654600,19.1661486044667,19.4068599622745,19.0240894424818,19.0714424964767,1658858.15956735,0.0,1.0
2004-08-24,49.17,49.36,48.65,48.74,641800,19.4029138744416,19.477889543267,19.19771730713,19.2332320976263,1626420.96976829,0.0,1.0
2004-08-25,49.15,49.42,48.67,49.36,457600,19.3950216987758,19.5015660702645,19.2056094827959,19.477889543267,1159629.53531625,0.0,1.0
2004-08-26,49.0,49.39,48.74,49.09,599800,19.335830381282,19.4897278067657,19.2332320976263,19.3713451717783,1519986.44074015,0.0,1.0
2004-08-27,48.81,49.05,48.72,48.98,269800,19.2608547124567,19.3555608204466,19.2253399219604,19.3279382056162,683715.141233227,0.0,1.0
2004-08-30,48.66,48.99,48.52,48.88,675700,19.2016633949629,19.3318842934491,19.1464181653021,19.2884773272871,1712328.83962674,0.0,1.0
2004-08-31,48.78,49.0,48.26,48.95,732400,19.2490164489579,19.335830381282,19.0438198816463,19.3160999421175,1856015.45381474,0.0,1.0
2004-09-01,49.11,49.3,48.3,48.76,592300,19.3792373474441,19.4542130162695,19.059604232978,19.2411242732921,1500980.27484226,0.0,1.0
2004-09-02,49.92,50.0,48.99,49.1,434700,19.6988704619102,19.7304391645735,19.3318842934491,19.3752912596112,1101597.37544138,0.0,1.0
2004-09-03,49.11,49.95,48.87,49.9,366300,19.3792373474441,19.7107087254089,19.2845312394541,19.6909782862444,928261.142452675,0.0,1.0
2004-09-07,49.9,50.04,49.02,49.03,530400,19.6909782862444,19.7462235159052,19.3437225569479,19.3476686447808,1344116.05229838,0.0,1.0
2004-09-08,49.99,50.33,49.54,49.72,505400,19.7264930767406,19.8606600630597,19.5489191242594,19.6199487052519,1280762.1659721,0.0,1.0
2004-09-09,49.99,50.7,49.73,50.3,626600,19.7264930767406,20.0066653128775,19.6238947930848,19.8488217995609,1587901.80688192,0.0,1.0
2004-09-10,49.75,50.05,49.55,49.91,351400,19.6317869687506,19.7501696037381,19.5528652120923,19.6949243740773,890502.226202213,0.0,1.0
2004-09-13,50.11,50.2,49.56,49.96,448000,19.7738461307356,19.8093609212318,19.5568112999253,19.7146548132418,1135301.64296696,0.0,1.0
2004-09-14,50.17,50.29,49.82,49.88,514200,19.7975226577331,19.844875711728,19.659409583581,19.6830861105785,1303062.73395895,0.0,1.0
2004-09-15,50.22,50.47,50.0,50.05,1012700,19.8172530968976,19.9159052927205,19.7304391645735,19.7501696037381,2566339.22730501,0.0,1.0
2004-09-16,50.24,50.38,50.02,50.22,709200,19.8251452725635,19.8803905022243,19.7383313402393,19.8172530968976,1797223.04730395,0.0,1.0
2004-09-17,50.92,51.05,50.27,50.37,1436300,20.0934792452017,20.1447783870295,19.8369835360622,19.8764444143913,3639807.47721751,0.0,1.0
2004-09-20,50.88,51.54,50.3,50.89,512900,20.07769489387,20.3381366908424,19.8488217995609,20.0816409817029,1299768.33186999,0.0,1.0
2004-09-21,51.66,51.75,50.8,51.09,353500,20.3854897448373,20.4210045353336,20.0461261912067,20.1605627383612,895823.952653621,0.0,1.0
2004-09-22,50.1,51.64,49.88,51.59,552600,19.7699000429027,20.3775975691715,19.6830861105785,20.3578671300069,1400374.30335612,0.0,1.0
2004-09-23,49.96,50.4,49.77,50.17,524400,19.7146548132418,19.8882826778901,19.6396791444165,19.7975226577331,1328911.11958008,0.0,1.0
2004-09-24,51.38,51.45,49.9,49.9,530200,20.2749992855157,20.3026219003461,19.6909782862444,19.6909782862444,1343609.22120778,0.0,1.0
2004-09-27,50.61,51.32,50.26,51.17,655700,19.9711505223813,20.2513227585182,19.8330374482293,20.1921314410245,1661645.73056571,0.0,1.0
2004-09-28,52.03,52.17,50.65,50.65,669000,20.5314949946552,20.586740224316,19.986934873713,19.986934873713,1695349.99809129,0.0,1.0
2004-09-29,51.72,53.34,51.43,51.86,1238200,20.4091662718348,21.048432500767,20.2947297246803,20.4644115014956,3137791.28196807,0.0,1.0
2004-09-30,51.7,51.9,50.55,51.68,995400,20.401274096169,20.4801958528273,19.9474739953838,20.3933819205032,2522498.33796722,0.0,1.0
2004-10-01,52.97,53.23,51.64,52.29,879800,20.9024272509492,21.005025534605,20.3775975691715,20.634093278311,2229549.96759449,0.0,1.0
2004-10-04,52.97,53.12,52.58,52.87,669300,20.9024272509492,20.9616185684429,20.7485298254655,20.86296637262,1696110.2447272,0.0,1.0
2004-10-05,54.65,54.82,52.94,53.07,1010200,21.5653700068788,21.6324535000384,20.8905889874504,20.9418881292783,2560003.83867238,0.0,1.0
2004-10-06,54.82,55.609,54.37,54.51,756200,21.6324535000384,21.9437998300554,21.4548795475572,21.510124777218,1916328.35359736,0.0,1.0
2004-10-07,53.85,54.8,53.72,54.62,523400,21.2496829802457,21.6245613243726,21.1983838384178,21.5535317433801,1326376.96412702,0.0,1.0
2004-10-08,53.6,54.17,53.45,53.86,628300,21.1510307844228,21.3759577908989,21.0918394669291,21.2536290680786,1592209.8711521,0.0,1.0
2004-10-11,53.68,53.96,53.31,53.6,417600,21.1825994870861,21.2930899464077,21.0365942372683,21.1510307844228,1058263.3171942,0.0,1.0
2004-10-12,53.79,53.92,52.51,53.67,710100,21.2260064532482,21.2773055950761,20.7209072106351,21.1786533992532,1799503.78721169,0.0,1.0
2004-10-13,52.5,54.06,52.26,54.0,692400,20.7169611228022,21.3325508247369,20.6222550148122,21.3088742977394,1754649.23569269,0.0,1.0
2004-10-14,53.47,53.96,52.46,52.46,759000,21.0997316425949,21.2930899464077,20.7011767714705,20.7011767714705,1923423.9888659,0.0,1.0
2004-10-15,54.5,54.76,53.32,53.33,639400,21.5061786893851,21.6087769730409,21.0405403251012,21.0444864129341,1620338.99668097,0.0,1.0
2004-10-18,54.71,54.91,54.05,54.655,712000,21.5890465338763,21.6679682905346,21.328604736904,21.5673430507953,1804318.6825725,0.0,1.0
2004-10-19,54.33,55.0,54.12,54.71,730600,21.4390951962256,21.7034830810309,21.3562273517344,21.5890465338763,1851453.97399924,0.0,1.0
2004-10-20,55.22,55.27,54.07,54.26,977200,21.790297013355,21.8100274525196,21.3364969125698,21.4114725813952,2476376.70872168,0.0,1.0
2004-10-21,56.24,56.49,55.17,55.25,1186700,22.1927979723123,22.2914501681351,21.7705665741904,21.8021352768537,3007282.27613592,0.0,1.0
2004-10-22,56.51,57.55,56.31,56.46,1276900,22.299342343801,22.7097354784241,22.2204205871427,22.2796119046364,3235863.09800114,0.0,1.0
2004-10-25,56.6,56.87,56.18,56.74,662700,22.3348571342972,22.4414015057859,22.1691214453148,22.390102363958,1679384.81873707,0.0,1.0
2004-10-26,57.58,57.65,56.06,56.75,733400,22.7215737419228,22.7491963567532,22.1217683913198,22.3940484517909,1858549.60926779,0.0,1.0
2004-10-27,57.52,57.95,56.24,57.77,1054500,22.6978972149254,22.8675789917407,22.1927979723123,22.7965494107482,2672266.92524254,0.0,1.0
2004-10-28,57.0,57.39,56.08,57.18,765100,22.4927006476138,22.6465980730975,22.1296605669856,22.5637302286063,1938882.33712952,0.0,1.0
2004-10-29,57.1,57.33,56.09,57.23,1415400,22.5321615259429,22.6229215461,22.1336066548186,22.5834606677708,3586843.62824875,0.0,1.0
2004-11-01,57.71,58.4,56.61,57.39,1098000,22.7728728837507,23.0451529442219,22.3388032221301,22.6465980730975,2782502.68745028,0.0,1.0
2004-11-02,50.7,53.0,47.92,52.385,8939400,20.0066653128775,20.9142655144479,18.9096528953272,20.6715811127237,22653829.2570064,0.0,1.0
2004-11-03,53.89,54.16,51.1,51.415,3839000,21.2654673315773,21.372011703066,20.1645088261941,20.2888105929309,9728622.78426378,0.0,1.0
2004-11-04,53.93,54.74,53.1,53.98,1919600,21.281251682909,21.6008847973751,20.9537263927771,21.3009821220736,4864564.80767719,0.0,1.0
2004-11-05,53.89,54.6,53.46,54.01,1075800,21.2654673315773,21.5456395677143,21.095785554762,21.3128203855723,2726244.43639254,0.0,1.0
2004-11-08,53.56,54.08,53.19,54.01,1131500,21.1352464330911,21.3404430004027,20.9892411832733,21.3128203855723,2867396.8951275,0.0,1.0
2004-11-09,53.66,53.8,53.08,53.57,843500,21.1747073114203,21.2299525410811,20.9458342171112,21.1391925209241,2137560.12464873,0.0,1.0
2004-11-10,53.35,53.62,52.91,53.37,739400,21.0523785885999,21.1589229600886,20.8787507239517,21.0602707642658,1873754.5419861,0.0,1.0
2004-11-11,54.08,54.17,53.23,53.34,748300,21.3404430004027,21.3759577908989,21.005025534605,21.048432500767,1896308.52551825,0.0,1.0
2004-11-12,51.23,51.83,49.25,51.0,3201700,20.215807968022,20.4525732379969,19.4344825771049,20.125047947865,8113605.51403421,0.0,1.0
2004-11-15,50.76,50.81,48.91,50.11,1562400,20.030341839875,20.0500722790396,19.3003155907858,19.7738461307356,3959364.47984729,0.0,1.0
2004-11-16,50.1,50.75,49.9,50.75,998000,19.7699000429027,20.0263957520421,19.6909782862444,20.0263957520421,2529087.14214515,0.0,1.0
2004-11-17,51.336,51.88,50.4,50.49,1400900,20.2576364990509,20.4723036771615,19.8882826778901,19.9237974683863,3550098.3741795,0.0,1.0
2004-11-18,51.34,51.54,50.67,51.3,591300,20.2592149341841,20.3381366908424,19.9948270493788,20.2434305828524,1498446.11938921,0.0,1.0
2004-11-19,50.84,51.73,50.4,51.43,667900,20.0619105425383,20.4131123596677,19.8882826778901,20.2947297246803,1692562.42709294,0.0,1.0
2004-11-22,52.36,52.38,50.78,50.99,750500,20.6617158931414,20.6696080688072,20.0382340155409,20.1211018600321,1901883.66751496,0.0,1.0
2004-11-23,52.94,52.99,51.79,52.48,770900,20.8905889874504,20.910319426615,20.4367888866652,20.7090689471363,1953580.43875722,0.0,1.0
2004-11-24,53.73,54.05,52.95,53.005,693500,21.2023299262507,21.328604736904,20.8945350752833,20.9162385583644,1757436.80669104,0.0,1.0
2004-11-26,53.5,53.92,53.3,53.79,224500,21.1115699060936,21.2773055950761,21.0326481494354,21.2260064532482,568917.899210008,0.0,1.0
2004-11-29,53.24,53.91,52.56,53.6,673700,21.0523785885999,21.3173127293656,20.7834902069274,21.1947312612501,1703740.40391915,0.11,1.0
2004-11-30,53.26,53.43,51.94,53.2,875300,21.0602870704138,21.127509165832,20.5383272706965,21.0365616249721,2213572.77059586,0.0,1.0
2004-12-01,54.78,54.95,53.37,53.43,1077500,21.6613316882702,21.7285537836883,21.1037837203903,21.127509165832,2724922.49550672,0.0,1.0
2004-12-02,54.08,54.63,53.35,54.6,725300,21.3845348247837,21.6020180746659,21.0958752385764,21.5901553519451,1834233.21205664,0.0,1.0
2004-12-03,53.93,54.23,53.36,53.9,433800,21.3252212111795,21.4438484383879,21.0998294794833,21.3133584884586,1097050.00329542,0.0,1.0
2004-12-06,53.09,54.13,53.06,53.85,639300,20.9930649749957,21.4043060293184,20.9812022522748,21.2935872839239,1616745.19849415,0.0,1.0
2004-12-07,52.28,54.23,52.28,53.05,619300,20.6727714615328,21.4438484383879,20.6727714615328,20.9772480113679,1566166.59068892,0.0,1.0
2004-12-08,54.25,54.47,52.2,52.55,852100,21.4517569202018,21.5387502201547,20.6411375342772,20.7795359660204,2154901.58554179,0.0,1.0
2004-12-09,54.3,54.56,53.01,54.04,631500,21.4715281247366,21.5743383883173,20.9614310477401,21.3687178611559,1597019.54145011,0.0,1.0
2004-12-10,53.35,54.28,53.03,54.12,470400,21.0958752385764,21.4636196429227,20.969339529554,21.4003517884115,1189608.85557899,0.0,1.0
2004-12-13,54.65,54.65,53.33,53.79,484700,21.6099265564798,21.6099265564798,21.0879667567625,21.2698618384822,1225772.56015973,0.0,1.0
2004-12-14,54.4,54.66,53.8,54.26,499900,21.5110705338061,21.6138807973868,21.2738160793891,21.4557111611088,1264212.3020917,0.0,1.0
2004-12-15,53.55,54.5,52.94,54.35,600300,21.1749600567154,21.5506129428756,20.9337513613914,21.4912993292713,1518116.91327395,0.0,1.0
2004-12-16,53.06,53.86,52.61,53.64,505700,20.9812022522748,21.2975415248308,20.8032614114621,21.2105482248779,1278880.09835522,0.0,1.0
2004-12-17,53.01,53.65,52.86,53.59,590600,20.9614310477401,21.2145024657849,20.9021174341358,21.1907770203432,1493586.28848842,0.0,1.0
2004-12-20,54.07,54.16,52.77,53.38,668800,21.3805805838767,21.4161687520393,20.8665292659733,21.1077379612972,1691348.64500687,0.0,1.0
2004-12-21,54.58,54.65,53.86,53.88,531700,21.5822468701312,21.6099265564798,21.2975415248308,21.3054500066447,1344632.28850202,0.0,1.0
2004-12-22,54.34,54.86,53.9,54.65,422700,21.4873450883644,21.6929656155258,21.3133584884586,21.6099265564798,1068978.87596352,0.0,1.0
2004-12-23,56.01,56.21,54.01,54.49,791600,22.147703319825,22.226788137964,21.3568551384351,21.5466587019686,2001901.29693097,0.0,1.0
2004-12-27,55.31,56.38,55.08,56.1,768900,21.8709064563385,22.2940102333821,21.7799589154787,22.1832914879875,1944494.57707204,0.0,1.0
2004-12-28,56.74,57.06,55.5,55.6,610200,22.4363629060323,22.5628986150547,21.9460370335705,21.98557944264,1543153.32413754,0.0,1.0
2004-12-29,56.67,56.99,56.36,56.63,338600,22.4086832196837,22.535218928706,22.2861017515682,22.3928662560559,856295.830142529,0.0,1.0
2004-12-30,55.68,56.73,55.35,56.38,418500,22.0172133698956,22.4324086651254,21.8867234199663,22.2940102333821,1058357.36832442,0.0,1.0
2004-12-31,55.88,56.32,55.45,55.82,326700,22.0962981880346,22.2702847879404,21.9262658290358,22.0725727425929,826201.55849842,0.0,1.0
2005-01-03,54.84,56.55,54.53,56.05,601900,21.6850571337119,22.3612323288003,21.5624756655964,22.1635202834528,1522163.20189837,0.0,1.0
2005-01-04,53.93,55.48,53.53,55.0,613800,21.3252212111795,21.9381285517566,21.1670515749015,21.7483249882231,1552257.47354248,0.0,1.0
2005-01-05,55.63,55.83,53.79,54.18,1014700,21.9974421653609,22.0765269834999,21.2698618384822,21.4240772338532,2566105.6669983,0.0,1.0
2005-01-06,55.91,56.68,55.49,55.65,760400,22.1081609107555,22.4126374605906,21.9420827926636,22.0053506471748,1922998.66875481,0.0,1.0
2005-01-07,56.45,57.17,56.16,56.53,1179900,22.3216899197308,22.6063952650311,22.2070169334292,22.3533238469864,2983884.96746949,0.0,1.0
2005-01-10,57.24,57.75,56.26,56.43,863000,22.6340749513798,22.8357412376342,22.2465593424987,22.3137814379169,2182466.92679564,0.0,1.0
2005-01-11,57.12,57.48,56.76,56.9,656900,22.5866240604964,22.7289767331466,22.4442713878462,22.4996307605435,1661254.37336275,0.0,1.0
2005-01-12,55.55,56.7,55.0,56.52,1006200,21.9658082381053,22.4205459424045,21.7483249882231,22.3493696060794,2544609.75868108,0.0,1.0
2005-01-13,54.41,55.73,54.3,55.55,734600,21.515024774713,22.0369845744304,21.4715281247366,21.9658082381053,1857752.26468607,0.0,1.0
2005-01-14,55.16,55.54,54.25,54.54,657700,21.8115928427343,21.9618539971983,21.4517569202018,21.5664299065034,1663277.51767496,0.0,1.0
2005-01-18,56.4,56.67,54.75,55.22,591700,22.301918715196,22.4086832196837,21.6494689655493,21.835318288176,1496368.11191771,0.0,1.0
2005-01-19,55.0,56.44,54.92,56.28,597700,21.7483249882231,22.3177356788238,21.7166910609675,22.2544678243126,1511541.69425927,0.0,1.0
2005-01-20,55.12,56.3,54.69,54.84,616300,21.7957758791065,22.2623763061265,21.6257435201076,21.6850571337119,1558579.79951813,0.0,1.0
2005-01-21,54.42,55.62,54.34,55.04,679600,21.51897901562,21.9934879244539,21.4873450883644,21.7641419518509,1718661.09322169,0.0,1.0
2005-01-24,54.67,55.55,54.35,54.42,588700,21.6178350382937,21.9658082381053,21.4912993292713,21.51897901562,1488781.32074692,0.0,1.0
2005-01-25,55.12,55.98,54.6,54.95,544400,21.7957758791065,22.1358405971041,21.5901553519451,21.7285537836883,1376749.70445834,0.0,1.0
2005-01-26,56.24,56.4,55.06,55.49,519600,22.2386508606848,22.301918715196,21.7720504336648,21.9420827926636,1314032.23077986,0.0,1.0
2005-01-27,56.47,56.6,55.59,56.13,595300,22.3295984015447,22.381003533335,21.9816252017331,22.1951542107084,1505472.26132264,0.0,1.0
2005-01-28,56.19,56.87,55.56,56.5,828700,22.2188796561501,22.4877680378227,21.9697624790122,22.3414611242655,2095724.61440967,0.0,1.0
2005-01-31,56.14,56.91,55.5,56.25,713300,22.1991084516153,22.5035850014504,21.9460370335705,22.2426051015918,1803886.0473735,0.0,1.0
2005-02-01,56.41,56.73,55.93,56.01,737200,22.305872956103,22.4324086651254,22.1160693925694,22.147703319825,1864327.48370074,0.0,1.0
2005-02-02,56.27,56.98,55.78,56.66,624300,22.2505135834057,22.5312646877991,22.0567557789651,22.4047289787767,1578811.24264023,0.0,1.0
2005-02-03,55.94,56.76,55.8,56.28,452000,22.1200236334763,22.4442713878462,22.064664260779,22.2544678243126,1143076.53639818,0.0,1.0
2005-02-04,56.31,56.9,55.81,55.99,768300,22.2663305470335,22.4996307605435,22.068618501686,22.1397948380111,1942977.21883788,0.0,1.0
2005-02-07,55.97,56.88,55.96,56.45,454400,22.1318863561972,22.4917222787296,22.1279321152902,22.3216899197308,1149145.96933481,0.0,1.0
2005-02-08,55.91,56.25,55.34,56.23,641500,22.1081609107555,22.2426051015918,21.8827691790594,22.2346966197779,1622308.84535272,0.0,1.0
2005-02-09,54.52,55.88,54.3,55.77,897400,21.5585214246895,22.0962981880346,21.4715281247366,22.0528015380582,2269462.13222063,0.0,1.0
2005-02-10,53.89,54.98,53.85,54.57,608100,21.3094042475517,21.7404165064092,21.2935872839239,21.5782926292242,1537842.57031799,0.0,1.0
2005-02-11,55.64,56.21,53.9,54.09,521900,22.0013964062678,22.226788137964,21.3133584884586,21.3884890656906,1319848.77067746,0.0,1.0
2005-02-14,54.89,56.05,54.7,55.47,430400,21.7048283382466,22.1635202834528,21.6296977610146,21.9341743108497,1088451.63996853,0.0,1.0
2005-02-15,55.78,55.85,53.76,54.49,969500,22.0567557789651,22.0844354653138,21.2579991157613,21.5466587019686,2451798.01335849,0.0,1.0
2005-02-16,55.78,55.95,54.78,55.39,598600,22.0567557789651,22.1239778743833,21.6613316882702,21.9025403835941,1513817.73161051,0.0,1.0
2005-02-17,54.71,55.79,54.44,55.6,599300,21.6336520019215,22.0607100198721,21.5268874974339,21.98557944264,1515587.98288369,0.0,1.0
2005-02-18,54.99,55.3,54.53,54.72,436000,21.7443707473161,21.8669522154316,21.5624756655964,21.6376062428285,1102613.650154,0.0,1.0
2005-02-22,53.88,55.46,53.72,54.63,753000,21.3054500066447,21.9302200699427,21.2421821521335,21.6020180746659,1904284.58386688,0.0,1.0
2005-02-23,54.0,54.95,53.92,53.96,597900,21.3529008975281,21.7285537836883,21.3212669702725,21.3370839339003,1512047.48033733,0.0,1.0
2005-02-24,54.5,55.0,53.8,53.89,727000,21.5506129428756,21.7483249882231,21.2738160793891,21.3094042475517,1838532.39372008,0.0,1.0
2005-02-25,55.95,56.19,54.39,54.55,652700,22.1239778743833,22.2188796561501,21.5071162928991,21.5703841474103,1650632.86572365,0.0,1.0
2005-02-28,55.51,56.73,55.17,56.05,750500,21.9499912744775,22.4324086651254,21.8155470836412,22.1635202834528,1897962.25789122,0.0,1.0
2005-03-01,55.19,56.54,54.91,55.65,740200,21.8234555654551,22.3572780878933,21.7127368200605,22.0053506471748,1871914.27487153,0.0,1.0
2005-03-02,56.74,57.68,54.94,54.94,997500,22.4363629060323,22.8080615512856,21.7245995427814,21.7245995427814,2522608.06428581,0.0,1.0
2005-03-03,55.35,57.37,55.25,57.14,1058200,21.8867234199663,22.6854800831701,21.8471810108968,22.5945325423103,2676114.13897468,0.0,1.0
2005-03-04,55.67,56.35,55.5,55.63,762700,22.0132591289887,22.2821475106613,21.9460370335705,21.9974421653609,1928815.20865241,0.0,1.0
2005-03-07,56.73,57.16,55.61,55.84,756100,22.4324086651254,22.6024410241242,21.989533683547,22.0804812244068,1912124.26807669,0.0,1.0
2005-03-08,56.65,57.2,56.25,56.58,614100,22.4007747378698,22.618257987752,22.2426051015918,22.3730950515211,1553016.15265956,0.0,1.0
2005-03-09,57.14,57.57,56.25,56.57,750600,22.5945325423103,22.7645649013091,22.2426051015918,22.3691408106142,1898215.15093025,0.0,1.0
2005-03-10,56.29,57.14,55.9,56.97,624300,22.2584220652196,22.5945325423103,22.1042066698485,22.5273104468921,1578811.24264023,0.0,1.0
2005-03-11,56.75,57.4,56.06,56.4,583100,22.4403171469393,22.697342805891,22.1674745243597,22.301918715196,1474619.31056145,0.0,1.0
2005-03-14,57.04,57.35,56.65,56.77,753900,22.5549901332408,22.6775716013562,22.4007747378698,22.4482256287532,1906560.62121811,0.0,1.0
2005-03-15,56.62,57.16,56.51,56.9,696800,22.3889120151489,22.6024410241242,22.3454153651725,22.4996307605435,1762158.69593419,0.0,1.0
2005-03-16,55.5,56.41,55.3,56.3,843700,21.9460370335705,22.305872956103,21.8669522154316,22.2623763061265,2133658.5702636,0.0,1.0
2005-03-17,55.21,56.0,55.15,55.62,574900,21.831364047269,22.143749078918,21.8076386018273,21.9934879244539,1453882.08136131,0.0,1.0
2005-03-18,54.25,55.34,53.96,55.25,1072900,21.4517569202018,21.8827691790594,21.3370839339003,21.8471810108968,2713289.41571153,0.0,1.0
2005-03-21,54.05,54.29,53.47,54.06,918500,21.3726721020628,21.4675738838296,21.1433261294598,21.3766263429698,2322822.56345516,0.0,1.0
2005-03-22,53.7,54.72,53.5,54.25,1020800,21.2342736703196,21.6376062428285,21.1551888521806,21.4517569202018,2581532.1423789,0.0,1.0
2005-03-23,52.92,53.71,52.65,53.54,931300,20.9258428795775,21.2382279112266,20.8190783750899,21.1710058158084,2355192.8724505,0.0,1.0
2005-03-24,53.03,53.42,52.51,53.01,865900,20.969339529554,21.123554924925,20.7637190023926,20.9614310477401,2189800.8249274,0.0,1.0
2005-03-28,53.58,54.34,53.0,53.0,715700,21.1868227794362,21.4873450883644,20.9574768068331,20.9574768068331,1809955.48031013,0.0,1.0
2005-03-29,53.35,54.74,52.61,53.74,802600,21.0958752385764,21.6455147246424,20.8032614114621,21.2500906339474,2029719.53122384,0.0,1.0
2005-03-30,54.18,54.23,53.16,53.25,508000,21.4240772338532,21.4438484383879,21.0207446613443,21.0563328295069,1284696.63825282,0.0,1.0
2005-03-31,53.55,54.31,53.24,54.31,624700,21.1749600567154,21.4754823656435,21.0523785885999,21.4754823656435,1579822.81479633,0.0,1.0
2005-04-01,52.86,54.31,52.64,54.01,869500,20.9021174341358,21.4754823656435,20.8151241341829,21.3568551384351,2198904.97433234,0.0,1.0
2005-04-04,53.94,54.27,52.72,52.97,933800,21.3291754520864,21.4596654020157,20.8467580614385,20.9456140841123,2361515.19842615,0.0,1.0
2005-04-05,53.35,54.23,53.09,54.23,606800,21.0958752385764,21.4438484383879,20.9930649749957,21.4438484383879,1534554.96081065,0.0,1.0
2005-04-06,52.76,53.93,52.75,53.41,615800,20.8625750250663,21.3252212111795,20.8586207841594,21.1196006840181,1557315.33432301,0.0,1.0
2005-04-07,52.56,53.05,51.13,52.82,1967400,20.7834902069274,20.9772480113679,20.2180337572336,20.886300470508,4975417.64980038,0.0,1.0
2005-04-08,51.13,52.46,50.67,52.18,1175400,20.2180337572336,20.7439477978579,20.0361386755139,20.6332290524633,2972504.78071331,0.0,1.0
2005-04-11,50.69,51.25,49.64,51.02,1206500,20.0440471573278,20.2654846481169,19.6288518620981,20.1745371072571,3051154.51585045,0.0,1.0
2005-04-12,51.68,52.14,50.4,50.7,792400,20.4355170071158,20.6174120888355,19.9293741710262,20.0480013982347,2003924.44124318,0.0,1.0
2005-04-13,50.12,51.62,49.97,51.57,667200,19.8186554256316,20.4117915616741,19.7593418120274,20.3920203571393,1687302.35638245,0.0,1.0
2005-04-14,49.31,50.52,49.22,50.15,926000,19.4983619121687,19.9768250619096,19.4627737440062,19.8305181483525,2341789.54138211,0.0,1.0
2005-04-15,48.17,50.13,48.1,49.13,1220400,19.0475784487765,19.8226096665386,19.0198987624278,19.4271855758436,3086306.64827508,0.0,1.0
2005-04-18,48.63,48.99,47.65,48.2,837500,19.2294735304961,19.3718262031463,18.8419579216151,19.0594411714973,2117979.20184398,0.0,1.0
2005-04-19,49.12,49.15,48.27,48.94,810100,19.4232313349367,19.4350940576575,19.087120857846,19.3520549986116,2048686.50915081,0.0,1.0
2005-04-20,48.42,49.36,48.21,48.94,570600,19.1464344714502,19.5181331167035,19.0633954124043,19.3520549986116,1443007.68068319,0.0,1.0
2005-04-21,51.04,51.26,48.82,48.84,1293000,20.182445589071,20.2694388890239,19.3046041077282,19.3125125895421,3269906.99460807,0.0,1.0
2005-04-22,49.57,51.3,49.1,51.1,1000100,19.6011721757494,20.2852558526517,19.4153228531228,20.2061710345127,2529183.28330049,0.0,1.0
2005-04-25,49.97,50.37,49.46,49.94,475000,19.7593418120274,19.9175114483054,19.557675525773,19.7474790893065,1201241.93537419,0.0,1.0
2005-04-26,48.68,49.97,48.39,49.97,606100,19.2492447350309,19.7593418120274,19.1345717487293,19.7593418120274,1532784.70953747,0.0,1.0
2005-04-27,49.58,49.8,48.19,48.8,951000,19.6051264166564,19.6921197166092,19.0554869305904,19.2966956259143,2405012.80113864,0.0,1.0
2005-04-28,48.88,49.9,48.88,49.12,706000,19.3283295531699,19.7316621256787,19.3283295531699,19.4232313349367,1785424.85552459,0.0,1.0
2005-04-29,49.11,49.67,48.4,49.4,900500,19.4192770940297,19.6407145848189,19.1385259896363,19.5339500803313,2277301.81643045,0.0,1.0
2005-05-02,49.23,49.83,48.75,49.25,874300,19.4667279849131,19.7039824393301,19.2769244213795,19.474636466727,2211043.8402056,0.0,1.0
2005-05-03,49.03,49.62,48.75,49.1,680700,19.3876431667741,19.6209433802842,19.2769244213795,19.4153228531228,1721442.91665098,0.0,1.0
2005-05-04,48.89,49.4,48.55,49.38,1405800,19.3322837940768,19.5339500803313,19.1978396032405,19.5260415985174,3555170.34262956,0.0,1.0
2005-05-05,48.0,48.6,47.17,48.49,2126800,18.9803563533583,19.2176108077753,18.6521543580815,19.1741141577988,5378529.15400807,0.0,1.0
2005-05-06,48.73,49.04,48.03,48.4,1813200,19.2690159395656,19.3915974076811,18.9922190760792,19.1385259896363,4585456.58362209,0.0,1.0
2005-05-09,48.76,48.85,48.35,48.8,823300,19.2808786622865,19.316466830449,19.1187547851016,19.2966956259143,2082068.39030226,0.0,1.0
2005-05-10,47.73,48.56,47.37,48.25,883100,18.8735918488707,19.2017938441475,18.7312391762205,19.0792123760321,2233298.42763989,0.0,1.0
2005-05-11,49.075,49.18,47.7,48.0,834500,19.4054372508554,19.4469567803784,18.8617291261498,18.9803563533583,2110392.41067319,0.0,1.0
2005-05-12,47.81,49.06,47.47,49.0,772000,18.9052257761263,19.399505889495,18.77078158529,19.3757804440533,1952334.26128184,0.0,1.0
2005-05-13,47.9,48.39,47.37,47.89,724500,18.9408139442888,19.1345717487293,18.7312391762205,18.9368597033819,1832210.06774443,0.0,1.0
2005-05-16,48.26,48.88,47.9,48.14,627500,19.083166616939,19.3283295531699,18.9408139442888,19.0357157260556,1586903.81988907,0.0,1.0
2005-05-17,49.44,49.44,47.61,48.06,635500,19.5497670439591,19.5497670439591,18.8261409579873,19.0040817988,1607135.26301115,0.0,1.0
2005-05-18,50.7,50.8,49.36,49.64,744000,20.0480013982347,20.0875438073042,19.5181331167035,19.6288518620981,1881524.21035453,0.0,1.0
2005-05-19,51.08,51.09,50.35,50.88,683700,20.1982625526988,20.2022167936058,19.9096029664915,20.1191777345598,1729029.70782176,0.0,1.0
2005-05-20,51.39,51.7,50.73,50.84,726900,20.3208440208142,20.4434254889297,20.0598641209556,20.103360770932,1838279.50068106,0.0,1.0
2005-05-23,51.96,52.2,51.3,51.3,700200,20.5462357525104,20.6411375342772,20.2852558526517,20.2852558526517,1770757.05926107,0.0,1.0
2005-05-24,52.34,52.65,51.22,52.05,834100,20.6964969069745,20.8190783750899,20.2536219253961,20.5818239206729,2109380.83851708,0.0,1.0
2005-05-25,52.03,52.35,51.5,52.35,467000,20.573915438859,20.7004511478814,20.3643406707907,20.7004511478814,1181010.4922521,0.0,1.0
2005-05-26,52.29,52.65,51.96,52.0,565500,20.6767257024397,20.8190783750899,20.5462357525104,20.5620527161382,1430110.13569286,0.0,1.0
2005-05-27,52.18,52.34,51.55,52.1,486300,20.6925426660675,20.7559923944418,20.4427093605937,20.6608178018804,1226293.66576642,0.15,1.0
2005-05-31,50.98,51.9,50.8,51.82,951300,20.2166697032603,20.5815056414125,20.1452887588392,20.5497807772253,2398875.51767139,0.0,1.0
2005-06-01,51.53,51.84,50.8,50.81,719800,20.4347781445469,20.5577119932721,20.1452887588392,20.1492543668626,1815106.27312085,0.0,1.0
2005-06-02,51.8,52.0,51.14,51.19,483000,20.5418495611786,20.6211617216464,20.2801194316346,20.2999474717515,1217972.11714,0.0,1.0
2005-06-03,52.05,52.299,51.65,51.7,847800,20.6409897617634,20.7397334015459,20.4823654408276,20.5021934809446,2137881.49256996,0.0,1.0
2005-06-06,52.32,52.65,51.95,52.38,783200,20.748061178395,20.878926243167,20.6013336815295,20.7718548265354,1974980.87400424,0.0,1.0
2005-06-07,51.16,52.68,51.01,52.26,772000,20.2880506476814,20.8908230672372,20.2285665273305,20.7242675302547,1946738.04230244,0.0,1.0
2005-06-08,49.95,51.21,49.78,51.05,875400,19.8082120768507,20.3078786877983,19.7407967404531,20.244428959424,2207479.89926368,0.0,1.0
2005-06-09,49.79,49.83,48.85,48.98,1115900,19.7447623484764,19.76062478057,19.3719951942775,19.4235480985816,2813944.27643174,0.0,1.0
2005-06-10,49.63,50.05,49.01,50.0,716300,19.6813126201022,19.8478681570847,19.4354449226518,19.8280401169677,1806280.38821404,0.0,1.0
2005-06-13,49.67,50.0,49.01,49.7,762000,19.6971750521957,19.8280401169677,19.4354449226518,19.7090718762659,1921521.22828298,0.0,1.0
2005-06-14,49.21,49.95,48.96,49.82,547200,19.5147570831196,19.8082120768507,19.4156168825348,19.7566591725466,1379864.06314494,0.0,1.0
2005-06-15,49.68,49.97,49.24,49.58,580600,19.7011406602191,19.8161432928975,19.5266539071898,19.6614845799852,1464088.22196995,0.0,1.0
2005-06-16,50.4,50.48,49.49,49.7,421900,19.9866644379035,20.0183893020906,19.6257941077746,19.7090718762659,1063897.38348109,0.0,1.0
2005-06-17,51.11,51.38,50.3,50.55,1117700,20.2682226075644,20.375294024196,19.9470083576695,20.0461485582544,2818483.30295523,0.0,1.0
2005-06-20,51.08,51.42,50.39,50.76,552600,20.2563257834942,20.3911564562896,19.9826988298801,20.1294263267456,1393481.14271545,0.0,1.0
2005-06-21,51.09,51.514,50.67,50.95,693600,20.2602913915176,20.4284331717095,20.0937358545351,20.2047728791901,1749038.22038986,0.0,1.0
2005-06-22,51.74,51.8,51.12,51.2,922400,20.5180559130382,20.5418495611786,20.2721882155878,20.3039130797749,2325998.92515514,0.0,1.0
2005-06-23,51.06,51.63,50.93,51.28,2487500,20.2483945674474,20.4744342247809,20.1968416631433,20.3356379439621,6272682.4873411,0.0,1.0
2005-06-24,49.77,50.59,49.55,50.28,1445900,19.7368311324297,20.0620109903479,19.649587755915,19.9390771416227,3646099.13907396,0.0,1.0
2005-06-27,49.3,49.82,48.75,49.47,1039000,19.5504475553302,19.7566591725466,19.3323391140435,19.6178628917279,2620026.97662206,0.0,1.0
2005-06-28,50.2,50.28,49.16,49.5,612300,19.9073522774356,19.9390771416227,19.4949290430027,19.629759715798,1544025.52241164,0.0,1.0
2005-06-29,50.325,50.97,49.78,50.15,787000,19.956922377728,20.2127040952369,19.7407967404531,19.8875242373186,1984563.26333163,0.0,1.0
2005-06-30,49.81,51.294,49.65,50.47,1138700,19.7526935645232,20.3411897951948,19.6892438361489,20.0144236940672,2871438.61239611,0.0,1.0
2005-07-01,50.22,50.59,49.47,50.02,1306900,19.9152834934824,20.0620109903479,19.6178628917279,19.8359713330145,3295585.42420344,0.0,1.0
2005-07-05,50.88,51.0,49.97,50.29,808000,20.1770136230263,20.2246009193071,19.8161432928975,19.9430427496461,2037518.57277251,0.0,1.0
2005-07-06,50.87,51.43,50.31,50.94,752600,20.173048015003,20.395122064313,19.9509739656929,20.2008072711667,1897817.42310468,0.0,1.0
2005-07-07,50.38,51.02,50.07,50.53,706000,19.9787332218567,20.2325321353539,19.8557993731315,20.0382173422076,1780307.06977399,0.0,1.0
2005-07-08,51.08,51.37,49.8,50.4,1038500,20.2563257834942,20.3713284161726,19.7487279564998,19.9866644379035,2618766.1359211,0.0,1.0
2005-07-11,51.83,52.02,50.97,51.34,1002900,20.5537463852487,20.6290929376932,20.2127040952369,20.3594315921025,2528994.27801182,0.0,1.0
2005-07-12,52.15,52.27,51.15,51.65,731000,20.6806458419973,20.728233138278,20.284085039658,20.4823654408276,1843349.10482265,0.0,1.0
2005-07-13,52.51,52.67,51.94,52.11,1001600,20.8234077308395,20.8868574592138,20.5973680735061,20.6647834099038,2525716.09218928,0.0,1.0
2005-07-14,53.45,53.5,52.28,52.29,1132600,21.1961748850385,21.2160029251555,20.7321987463014,20.7361643543248,2856056.35584423,0.0,1.0
2005-07-15,53.2,53.63,53.01,53.26,1108700,21.0970346844537,21.2675558294596,21.0216881320092,21.120828332594,2795788.17033771,0.0,1.0
2005-07-18,52.53,53.26,52.35,53.15,1149800,20.8313389468863,21.120828332594,20.7599580024652,21.0772066443367,2899429.2759577,0.0,1.0
2005-07-19,52.66,52.93,52.25,52.93,920900,20.8828918511904,20.989963267822,20.7203019222313,20.989963267822,2322216.40305223,0.0,1.0
2005-07-20,54.74,55.05,52.52,52.68,1747700,21.7077383200563,21.8306721687815,20.8273733388629,20.8908230672372,4407142.58618131,0.0,1.0
2005-07-21,55.15,55.33,54.19,54.76,1221900,21.8703282490154,21.9417091934365,21.4896298787696,21.715669536103,3081242.50503802,0.0,1.0
2005-07-22,55.33,55.55,54.89,54.93,577600,21.9417091934365,22.0289525699511,21.7672224404072,21.7830848725007,1456523.1777641,0.0,1.0
2005-07-25,55.19,55.95,54.75,55.28,906400,21.886190681109,22.1875768908869,21.7117039280796,21.9218811533195,2285652.022724,0.0,1.0
2005-07-26,54.91,55.35,54.55,55.2,761500,21.7751536564539,21.9496404094833,21.6323917676118,21.8901562891324,1920260.38758201,0.0,1.0
2005-07-27,55.08,55.7,54.63,55.15,701400,21.8425689928516,22.088436690302,21.6641166317989,21.8703282490154,1768707.33532504,0.0,1.0
2005-07-28,55.22,55.38,54.76,55.05,705700,21.8980875051791,21.9615372335534,21.715669536103,21.8306721687815,1779550.56535341,0.0,1.0
2005-07-29,55.05,55.48,54.59,55.15,688500,21.8306721687815,22.0011933137874,21.6482541997054,21.8703282490154,1736177.64523993,0.0,1.0
2005-08-01,54.78,55.3,54.5,55.08,603100,21.7236007521498,21.9298123693663,21.6125637274948,21.8425689928516,1520826.05351374,0.0,1.0
2005-08-02,53.75,54.33,52.52,53.41,1553000,21.3151431257403,21.5451483910971,20.8273733388629,21.1803124529449,3916171.2172224,0.0,1.0
2005-08-03,53.9,54.39,52.94,53.42,887700,21.3746272460912,21.5689420392375,20.9939288758454,21.1842780609683,2238496.58050761,0.0,1.0
2005-08-04,53.59,54.0,52.94,53.51,1066200,21.251693397366,21.4142833263251,20.9939288758454,21.2199685331788,2688616.710755,0.0,1.0
2005-08-05,53.74,54.04,53.35,53.7,788200,21.3111775177169,21.4301457584187,21.1565188048046,21.2953150856233,1987589.28101397,0.0,1.0
2005-08-08,54.28,54.35,53.71,53.75,772400,21.5253203509802,21.5530796071439,21.2992806936467,21.3151431257403,1947746.71486322,0.0,1.0
2005-08-09,54.44,55.14,54.3,54.3,815700,21.5887700793544,21.866362640992,21.5332515670269,21.5332515670269,2056935.51956749,0.0,1.0
2005-08-10,54.7,55.43,54.2,54.64,669100,21.6918758879627,21.9813652736704,21.493595486793,21.6680822398223,1687257.02604218,0.0,1.0
2005-08-11,54.8,55.64,54.7,54.8,712700,21.7315319681966,22.0646430421617,21.6918758879627,21.7315319681966,1797202.33516703,0.0,1.0
2005-08-12,55.13,55.51,54.69,54.71,797700,21.8623970329686,22.0130901378576,21.6879102799393,21.6958414959861,2011545.25433246,0.0,1.0
2005-08-15,54.91,55.14,54.43,54.92,441300,21.7751536564539,21.866362640992,21.5848044713311,21.7791192644773,1112818.00267885,0.0,1.0
2005-08-16,53.79,55.0,53.68,54.97,519600,21.3310055578339,21.8108441286645,21.2873838695765,21.7989473045943,1310265.65645123,0.0,1.0
2005-08-17,54.1,54.48,53.47,53.6,464800,21.4539394065591,21.604632511448,21.2041061010853,21.2556590053894,1172077.51562458,0.0,1.0
2005-08-18,54.58,54.68,53.52,53.96,588700,21.644288591682,21.6839446719159,21.2239341412022,21.3984208942316,1484513.84132571,0.0,1.0
2005-08-19,54.14,54.69,53.85,54.43,499700,21.4698018386526,21.6879102799393,21.3547992059742,21.5848044713311,1260084.1965525,0.0,1.0
2005-08-22,55.1,55.15,53.96,54.19,548100,21.8505002088984,21.8703282490154,21.3984208942316,21.4896298787696,1382133.5764067,0.0,1.0
2005-08-23,53.92,55.25,53.85,55.0,899600,21.382558462138,21.9099843292493,21.3547992059742,21.8108441286645,2268504.58919077,0.0,1.0
2005-08-24,54.19,55.16,53.6,53.85,740200,21.4896298787696,21.8742938570388,21.2556590053894,21.3547992059742,1866548.57372055,0.0,1.0
2005-08-25,54.96,55.17,54.01,54.2,530900,21.7949816965709,21.8782594650622,21.4182489343485,21.493595486793,1338760.65629322,0.0,1.0
2005-08-26,53.93,54.91,53.8,54.85,709200,21.3865240701614,21.7751536564539,21.3349711658573,21.7513600083136,1788376.45026022,0.0,1.0
2005-08-29,54.82,54.96,53.53,54.11,645700,21.7394631842434,21.7949816965709,21.2278997492256,21.4579050145825,1628249.68123664,0.0,1.0
2005-08-30,54.82,55.01,54.0,54.75,663500,21.7394631842434,21.8148097366879,21.4142833263251,21.7117039280796,1673135.61019128,0.0,1.0
2005-08-31,55.51,55.51,54.31,54.93,821400,22.0130901378576,22.0130901378576,21.5372171750503,21.7830848725007,2071309.10355858,0.0,1.0
2005-09-01,55.18,55.93,54.97,55.53,621400,21.8822250730856,22.1796456748401,21.7989473045943,22.0210213539043,1566972.82316935,0.0,1.0
2005-09-02,54.95,55.71,54.86,55.06,529000,21.7910160885475,22.0924022983254,21.755325616337,21.8346377768049,1333969.46162952,0.0,1.0
2005-09-06,54.97,55.68,54.65,55.0,729500,21.7989473045943,22.0805054742552,21.6720478478457,21.8108441286645,1839566.58271973,0.0,1.0
2005-09-07,54.84,55.15,54.4,55.1,509700,21.7473944002902,21.8703282490154,21.5729076472609,21.8505002088984,1285301.01057196,0.0,1.0
2005-09-08,53.85,54.63,53.58,54.48,753800,21.3547992059742,21.6641166317989,21.2477277893426,21.604632511448,1900843.44078702,0.0,1.0
2005-09-09,53.94,54.17,53.0,53.99,673900,21.3904896781848,21.4816986627228,21.0177225239858,21.4103177183017,1699361.09677152,0.0,1.0
2005-09-12,54.72,55.1,53.7,53.7,811700,21.6998071040095,21.8505002088984,21.2953150856233,21.2953150856233,2046848.7939597,0.0,1.0
2005-09-13,54.66,54.96,53.97,54.96,643200,21.6760134558691,21.7949816965709,21.402386502255,21.7949816965709,1621945.47773178,0.0,1.0
2005-09-14,54.99,55.59,54.61,55.19,700500,21.8068785206411,22.0448150020447,21.6561854157521,21.886190681109,1766437.82206329,0.0,1.0
2005-09-15,55.05,55.37,54.58,54.95,767400,21.8306721687815,21.95757162553,21.644288591682,21.7910160885475,1935138.30785348,0.0,1.0
2005-09-16,55.18,55.46,54.58,54.91,1075200,21.8822250730856,21.9932620977406,21.644288591682,21.7751536564539,2711311.84337252,0.0,1.0
2005-09-19,54.41,55.2,54.15,55.2,422500,21.5768732552843,21.8901562891324,21.473767446676,21.8901562891324,1065410.39232225,0.0,1.0
2005-09-20,53.95,54.98,53.78,54.64,551000,21.3944552862082,21.8029129126177,21.3270399498105,21.6680822398223,1389446.45247234,0.0,1.0
2005-09-21,54.01,54.84,53.2,53.65,686000,21.4182489343485,21.7473944002902,21.0970346844537,21.2754870455064,1729873.44173507,0.0,1.0
2005-09-22,54.14,54.34,53.45,53.91,686900,21.4698018386526,21.5491139991205,21.1961748850385,21.3785928541146,1732142.95499683,0.0,1.0
2005-09-23,54.29,54.52,53.56,54.15,364400,21.5292859590035,21.6204949435416,21.2397965732958,21.473767446676,918900.702869185,0.0,1.0
2005-09-26,54.77,55.07,54.28,54.6,484400,21.7196351441264,21.8386033848282,21.5253203509802,21.6522198077287,1221502.47110273,0.0,1.0
2005-09-27,55.51,55.97,54.7,54.96,623100,22.0130901378576,22.1955081069337,21.6918758879627,21.7949816965709,1571259.68155265,0.0,1.0
2005-09-28,55.74,55.95,55.0,55.74,339800,22.1042991223956,22.1875768908869,21.8108441286645,22.1042991223956,856867.340381308,0.0,1.0
2005-09-29,56.58,56.8,55.04,55.84,690300,22.4374101963607,22.5246535728753,21.8267065607581,22.1439552026295,1740716.67176344,0.0,1.0
2005-09-30,56.78,57.0,56.05,56.38,657800,22.5167223568285,22.6039657333432,22.2272329711208,22.3580980358928,1658762.02620019,0.0,1.0
2005-10-03,57.27,57.48,56.78,56.78,708500,22.7110371499748,22.7943149184661,22.5167223568285,22.5167223568285,1786611.27327886,0.0,1.0
2005-10-04,56.71,57.63,56.7,57.07,522100,22.4889631006648,22.853799038817,22.4849974926414,22.6317249895069,1316569.85995609,0.0,1.0
2005-10-05,55.5,56.85,55.4601,56.68,634100,22.0091245298342,22.5444816129923,21.9933017538208,22.4770662765946,1598998.17697406,0.0,1.0
2005-10-06,54.53,56.1,54.25,55.47,872200,21.624460551565,22.2470610112378,21.51342352691,21.997227705764,2199410.51877745,0.0,1.0
2005-10-07,55.47,55.77,54.15,54.57,474400,21.997227705764,22.1161959464658,21.473767446676,21.6403229836586,1196285.65708326,0.0,1.0
2005-10-10,55.63,55.96,55.06,55.25,450900,22.0606774341383,22.1915424989103,21.8346377768049,21.9099843292493,1137026.14413753,0.0,1.0
2005-10-11,56.07,56.46,55.17,55.44,695000,22.2351641871676,22.3898229000799,21.8782594650622,21.9853308816938,1752568.57435259,0.0,1.0
2005-10-12,55.84,56.95,54.84,56.04,879000,22.1439552026295,22.5841376932262,21.7473944002902,22.2232673630974,2216557.95231069,0.0,1.0
2005-10-13,54.74,55.69,54.0,55.6,781600,21.7077383200563,22.0844710822786,21.4142833263251,22.0487806100681,1970946.18376112,0.0,1.0
2005-10-14,54.99,55.04,54.16,54.8,520700,21.8068785206411,21.8267065607581,21.4777330546994,21.7315319681966,1313039.50599337,0.0,1.0
2005-10-17,55.16,55.35,53.82,54.9,605800,21.8742938570388,21.9496404094833,21.3429023819041,21.7711880484306,1527634.59329899,0.0,1.0
2005-10-18,54.33,55.19,54.13,55.19,426000,21.5451483910971,21.886190681109,21.4658362306293,21.886190681109,1074236.27722907,0.0,1.0
2005-10-19,55.17,55.18,53.75,54.05,511900,21.8782594650622,21.8822250730856,21.3151431257403,21.4341113664421,1290848.70965624,0.0,1.0
2005-10-20,55.23,55.35,54.09,54.98,860700,21.9020531132025,21.9496404094833,21.4499737985357,21.8029129126177,2170411.18265507,0.0,1.0
2005-10-21,56.73,56.9276,54.99,55.28,1177200,22.4968943167116,22.5752547312538,21.8068785206411,21.9218811533195,2968523.34637102,0.0,1.0
2005-10-24,57.65,57.8,56.75,56.75,808700,22.8617302548638,22.9212143752147,22.5048255327584,22.5048255327584,2039283.74975386,0.0,1.0
2005-10-25,58.4,58.41,57.25,57.36,810900,23.1591508566183,23.1631164646417,22.703105933928,22.7467276221854,2044831.44883815,0.0,1.0
2005-10-26,60.13,60.19,57.98,57.98,1297100,23.8452010446654,23.8689946928057,22.9925953196358,22.9925953196358,3270872.94646437,0.0,1.0
2005-10-27,58.94,60.09,58.75,59.83,832700,23.3732936898815,23.8293386125718,23.2979471374371,23.7262328039636,2099804.10340058,0.0,1.0
2005-10-28,59.67,59.78,58.51,58.83,862300,23.6627830755893,23.7064047638466,23.2027725448756,23.3296720016242,2174445.87289818,0.0,1.0
2005-10-31,60.67,60.67,59.65,59.68,844100,24.0593438779286,24.0593438779286,23.6548518595425,23.6667486836127,2128551.27138276,0.0,1.0
2005-11-01,64.52,65.46,60.1,60.75,2904500,25.5861029669351,25.9588701211341,23.8333042205952,24.0910687421158,7324223.63195265,0.0,1.0
2005-11-02,66.18,66.55,64.01,64.01,1899500,26.2443938988185,26.391121395684,25.3838569577421,25.3838569577421,4789933.82299674,0.0,1.0
2005-11-03,67.32,69.45,65.76,65.81,1765500,26.6964732134853,27.5411477224682,26.0778383618359,26.0976664019529,4452028.51513596,0.0,1.0
2005-11-04,66.78,67.6,66.33,67.48,1184600,26.4823303802221,26.8075102381403,26.3038780191694,26.7599229418596,2987183.78874543,0.0,1.0
2005-11-07,67.99,68.5,67.05,67.15,2553100,26.9621689510527,27.1644149602458,26.5894017968537,26.6290578770876,6438104.78730876,0.0,1.0
2005-11-08,68.54,68.93,67.75,67.9,1405700,27.1802773923393,27.3349361052517,26.8669943584913,26.9264784788422,3544727.54671573,0.0,1.0
2005-11-09,69.5,70.14,68.31,68.36,951900,27.5609757625851,27.8147746760823,27.0890684078013,27.1088964479183,2400388.52651256,0.0,1.0
2005-11-10,69.81,70.07,69.05,69.32,1407100,27.6839096113103,27.7870154199186,27.3825234015324,27.489594818164,3548257.90067846,0.0,1.0
2005-11-11,69.0,69.58,68.76,69.31,1237400,27.3626953614154,27.5927006267723,27.267520768854,27.4856292101406,3120328.56676819,0.0,1.0
2005-11-14,68.94,68.94,68.46,68.66,857500,27.3389017132751,27.3389017132751,27.1485525281522,27.2278646886201,2162341.80216884,0.0,1.0
2005-11-15,67.89,68.5,67.74,68.25,1478000,26.9225128708188,27.1644149602458,26.8630287504679,27.0652747596609,3727045.11207643,0.0,1.0
2005-11-16,68.73,69.35,67.75,67.76,817200,27.2556239447838,27.5014916422342,26.8669943584913,26.8709599665147,2060718.04167041,0.0,1.0
2005-11-17,70.48,70.5,69.0,69.03,985100,27.9496053488777,27.9575365649245,27.3626953614154,27.3745921854856,2484108.34905717,0.0,1.0
2005-11-18,70.83,72.15,70.64,70.895,2139000,28.0884016296965,28.6118618887844,28.013055077252,28.1141780818485,5393876.51876285,0.0,1.0
2005-11-21,71.18,71.56,70.75,70.95,2245900,28.2271979105152,28.3778910154042,28.0566767655093,28.1359889259772,5663444.26063091,0.0,1.0
2005-11-22,72.51,72.74,70.75,71.0,1676600,28.7546237776266,28.8458327621646,28.0566767655093,28.1558169660942,4227851.03850294,0.0,1.0
2005-11-23,71.8,72.64,71.32,72.37,798100,28.4730656079656,28.8061766819307,28.2827164228427,28.6991052652991,2012553.92689324,0.0,1.0
2005-11-25,71.82,72.036,71.35,71.69,240200,28.4809968240124,28.5666539573177,28.2946132469129,28.4294439197083,605707.87274747,0.0,1.0
2005-11-28,71.44,72.3,71.22,72.22,917400,28.3303037191235,28.6713460091353,28.2430603426088,28.6396211449482,2313390.51814541,0.0,1.0
2005-11-29,71.67,72.25,71.52,71.75,950600,28.4809968240124,28.7114834733487,28.4213882078048,28.5127880859898,2392103.8445733,0.15,1.0
2005-11-30,71.0,71.98,70.74,71.62,862300,28.2147450049516,28.6041879641749,28.111423403525,28.4611272852765,2169904.42370666,0.0,1.0
2005-12-01,71.36,71.68,70.79,71.38,941000,28.35780568385,28.4849707317596,28.1312929422609,28.3657534993443,2367946.26314272,0.0,1.0
2005-12-02,71.32,71.37,70.8,71.14,630900,28.3419100528613,28.3617795915971,28.1352668500081,28.2703797134121,1587606.05464053,0.0,1.0
2005-12-05,70.56,71.33,70.13,71.14,728000,28.0398930640759,28.3458839606084,27.8690150309473,28.2703797134121,1831949.92515186,0.0,1.0
2005-12-06,71.22,72.51,69.91,70.0,1020400,28.3021709753895,28.8148050747752,27.7815890605094,27.817354230234,2567749.59289143,0.0,1.0
2005-12-07,70.91,71.68,70.66,71.1,520700,28.178979835227,28.4849707317596,28.0796321415476,28.2544840824234,1310297.15113541,0.0,1.0
2005-12-08,69.65,71.4,69.47,70.79,713600,27.6782674590828,28.3737013148387,27.6067371196336,28.1312929422609,1795713.553006,0.0,1.0
2005-12-09,69.54,70.0,68.35,70.0,1012800,27.6345544738639,27.817354230234,27.1616594519499,27.817354230234,2548624.84092556,0.0,1.0
2005-12-12,68.83,69.65,68.03,69.45,794900,27.3524070238144,27.6782674590828,27.0344944040403,27.5987893041393,2000298.07074617,0.0,1.0
2005-12-13,67.78,67.859,66.93,67.69,1859500,26.9351467103609,26.9665405815635,26.5973645518509,26.8993815406363,4679273.19480753,0.0,1.0
2005-12-14,68.35,68.48,67.78,67.89,1269000,27.1616594519499,27.2133202526632,26.9351467103609,26.9788596955798,3193330.295354,0.0,1.0
2005-12-15,68.73,69.7,68.52,68.54,940600,27.3126679463426,27.6981369978187,27.2292158836519,27.2371636991463,2366939.69724978,0.0,1.0
2005-12-16,67.92,69.37,67.91,68.66,1181200,26.9907814188213,27.5669980421619,26.9868075110741,27.2848505921124,2972389.08185355,0.0,1.0
2005-12-19,67.41,69.07,67.32,68.18,500400,26.7881121237153,27.4477808097466,26.7523469539907,27.0941030202479,1259213.93206867,0.0,1.0
2005-12-20,67.1,67.93,66.53,67.41,461700,26.6649209835529,26.9947553265685,26.4384082419638,26.7881121237153,1161828.68192667,0.0,1.0
2005-12-21,69.07,69.81,67.22,67.24,683300,27.4477808097466,27.7418499830376,26.712607876519,26.7205556920133,1719466.18661575,0.0,1.0
2005-12-22,70.18,70.24,68.771,69.0,565100,27.8888845696832,27.9127280161662,27.328960968106,27.4199634555164,1422025.96525181,0.0,1.0
2005-12-23,69.5,70.81,69.22,70.25,437700,27.6186588428752,28.1392407577553,27.5073894259542,27.9167019239134,1101434.72835023,0.0,1.0
2005-12-27,68.14,70.0,68.04,69.76,448300,27.0782073892592,27.817354230234,27.0384683117874,27.7219804443018,1128108.72451316,0.0,1.0
2005-12-28,67.93,68.23,67.54,68.1,500700,26.9947553265685,27.1139725589838,26.8397729244286,27.0623117582705,1259968.85648838,0.0,1.0
2005-12-29,68.84,69.4,67.84,68.05,740700,27.3563809315615,27.5789197654034,26.9589901568439,27.0424422195346,1863908.39225273,0.0,1.0
2005-12-30,67.51,68.78,67.47,68.5,506600,26.8278512011871,27.3325374850785,26.8119555701984,27.2212680681575,1274815.70340925,0.0,1.0
2006-01-03,67.44,68.13,65.92,67.74,1153400,26.8000338469569,27.074233481512,26.1959998693861,26.9192510793721,2902432.75229417,0.0,1.0
2006-01-04,68.14,68.5,67.52,67.75,1098300,27.0782073892592,27.2212680681575,26.8318251089343,26.9232249871193,2763778.30054161,0.0,1.0
2006-01-05,68.05,68.25,67.11,68.1,710900,27.0424422195346,27.1219203744781,26.6688948913,27.0623117582705,1788919.23322865,0.0,1.0
2006-01-06,67.67,68.31,67.1,68.09,573100,26.8914337251419,27.1457638209612,26.6649209835529,27.0583378505233,1442157.28311062,0.0,1.0
2006-01-09,68.82,68.89,67.43,67.47,634600,27.3484331160672,27.3762504702974,26.7960599392097,26.8119555701984,1596916.78915024,0.0,1.0
2006-01-10,68.12,68.44,67.55,68.43,465300,27.0702595737648,27.1974246216745,26.8437468321758,27.1934507139273,1170887.77496314,0.0,1.0
2006-01-11,67.63,68.28,67.0,68.14,472700,26.8755380941532,27.1338420977197,26.6251819060811,27.0782073892592,1189509.24398254,0.0,1.0
2006-01-12,66.22,67.68,66.04,67.48,674000,26.3152171018014,26.8954076328891,26.2436867623522,26.8159294779456,1696063.52960488,0.0,1.0
2006-01-13,66.87,67.1968,66.1,66.22,520800,26.5735211053678,26.7033884105455,26.2675302088352,26.3152171018014,1310548.79260864,0.0,1.0
2006-01-17,66.38,67.03,65.81,66.5,529000,26.3787996257562,26.6371036293226,26.1522868841671,26.4264865187223,1331183.39341392,0.0,1.0
2006-01-18,67.57,68.0,65.65,66.51,821500,26.8516946476701,27.0225726807987,26.0887043602123,26.4304604264695,2067234.70262673,0.0,1.0
2006-01-19,68.49,69.162,67.44,67.6,700800,27.2172941604104,27.4843407610206,26.8000338469569,26.8636163709117,1763503.4444319,0.0,1.0
2006-01-20,67.28,69.66,67.1,68.18,694500,26.736451323002,27.68224136683,26.6649209835529,27.0941030202479,1747650.03161809,0.0,1.0
2006-01-23,66.58,67.71,66.11,67.67,576500,26.4582777806997,26.9073293561306,26.2715041165824,26.8914337251419,1450713.09320062,0.0,1.0
2006-01-24,68.83,69.33,66.3,66.57,846800,27.3524070238144,27.5511024111732,26.3470083637788,26.4543038729525,2130899.99535521,0.0,1.0
2006-01-25,67.96,69.1999,67.26,68.71,626600,27.00667704981,27.4994018713824,26.7285035075077,27.3047201308482,1576785.47129143,0.0,1.0
2006-01-26,70.39,70.44,68.58,68.71,650400,27.9723366323739,27.9922061711097,27.253059330135,27.3047201308482,1636676.14192139,0.0,1.0
2006-01-27,71.35,72.72,70.04,70.4,722300,28.3538317761028,28.8982571374659,27.8332498612227,27.976310540121,1817606.36117746,0.0,1.0
2006-01-30,72.19,73.0,71.43,71.66,662700,28.6876400268656,29.0095265543869,28.3856230380802,28.4770229162652,1667628.04312931,0.0,1.0
2006-01-31,73.54,73.54,70.93,72.34,863600,29.2241175727344,29.2241175727344,28.1869276507214,28.7472486430732,2173175.76285872,0.0,1.0
2006-02-01,72.94,73.96,72.49,73.12,617900,28.9856831079038,29.3910216981158,28.8068572592809,29.057213447353,1554892.66311997,0.0,1.0
2006-02-02,73.26,74.77,72.83,72.9,1008700,29.1128481558135,29.7129082256371,28.9419701226849,28.9697874769151,2538307.54052291,0.0,1.0
2006-02-03,73.04,73.35,72.36,72.85,876900,29.0254221853756,29.148613325538,28.7551964585676,28.9499179381792,2206644.07879899,0.0,1.0
2006-02-06,73.75,73.83,72.31,72.79,489500,29.3075696354251,29.3393608974025,28.7353269198317,28.9260744916962,1231785.01148604,0.0,1.0
2006-02-07,73.79,74.5,73.55,73.75,999600,29.3234652664138,29.6056127164633,29.2280914804816,29.3075696354251,2515408.16645852,0.0,1.0
2006-02-08,74.36,74.96,73.28,74.23,787500,29.5499780080028,29.7884124728334,29.1207959713078,29.4983172072896,1981676.60172678,0.0,1.0
2006-02-09,75.27,76.173,74.11,74.5,788200,29.9116036129959,30.2704474825659,29.4506303143234,29.6056127164633,1983438.09203942,0.0,1.0
2006-02-10,75.76,75.87,73.75,75.13,819700,30.1063250926075,30.1500380778265,29.3075696354251,29.8559689045354,2062705.15610849,0.0,1.0
2006-02-13,75.71,76.17,75.18,75.72,628600,30.0864555538716,30.2692553102418,29.8758384432713,30.0904294616188,1581818.30075613,0.0,1.0
2006-02-14,76.8,77.93,74.14,76.17,1423400,30.5196114983139,30.9686630737448,29.462552037565,30.2692553102418,3581864.73002906,0.0,1.0
2006-02-15,76.52,76.64,74.7,76.33,1243600,30.4083420813929,30.456028974359,29.6850908714068,30.3328378341966,3129413.36115228,0.0,1.0
2006-02-16,75.88,77.41,74.81,76.85,955900,30.1540119855736,30.7620198708916,29.7288038566258,30.5394810370497,2405440.84265476,0.0,1.0
2006-02-17,76.05,76.36,74.85,75.83,696400,30.2215684172756,30.3447595574381,29.7446994876145,30.1341424468378,1752431.21960956,0.0,1.0
2006-02-21,75.92,77.21,75.7,76.29,625400,30.1699076165623,30.6825417159481,30.0824816461245,30.3169422032079,1573765.77361261,0.0,1.0
2006-02-22,77.82,78.95,75.95,76.03,845200,30.9249500885258,31.3740016639568,30.1818293398039,30.2136206017813,2126873.73178346,0.0,1.0
2006-02-23,77.28,78.12,77.04,77.66,541800,30.7103590701783,31.0441673209411,30.6149852842461,30.861367564571,1363393.50198802,0.0,1.0
2006-02-24,77.99,78.21,76.96,77.26,751500,30.9925065202278,31.0799324906657,30.5831940222687,30.702411254684,1891085.67136212,0.0,1.0
2006-02-27,78.35,78.5294,77.8,78.08,764400,31.1355671991262,31.2068591041105,30.9170022730315,31.0282716899524,1923547.42140945,0.0,1.0
2006-02-28,77.79,78.25,77.22,78.04,1098600,30.9130283652843,31.0958281216544,30.6865156236953,31.0123760589637,2764533.22496131,0.0,1.0
2006-03-01,79.15,79.49,77.68,77.89,597100,31.4534798189003,31.5885926823043,30.8693153800654,30.9527674427561,1502551.23668706,0.0,1.0
2006-03-02,79.15,79.47,78.61,78.78,642200,31.4534798189003,31.5806448668099,31.2388888005528,31.3064452322548,1616041.54111611,0.0,1.0
2006-03-03,79.22,80.634,77.88,78.59,700400,31.4812971731305,32.0432077285812,30.9487935350089,31.2309409850584,1762496.87853896,0.0,1.0
2006-03-06,78.5,79.18,77.75,79.03,544100,31.1951758153338,31.4654015421418,30.8971327342956,31.4057929259342,1369181.25587243,0.0,1.0
2006-03-07,77.83,78.35,77.34,78.26,571600,30.928923996273,31.1355671991262,30.7342025166614,31.0998020294016,1438382.6610121,0.0,1.0
2006-03-08,77.36,77.82,76.37,77.55,747000,30.7421503321557,30.9249500885258,30.3487334651853,30.8176545793521,1879761.80506654,0.0,1.0
2006-03-09,79.01,79.31,77.05,77.63,613600,31.3978451104398,31.5170623428551,30.6189591919933,30.8494458413295,1544072.07977086,0.0,1.0
2006-03-10,80.65,81.4,78.65,79.23,997500,32.0495659809767,32.347609062015,31.2547844315415,31.4852710808777,2510123.69552058,0.0,1.0
2006-03-13,81.54,81.65,80.66,81.24,521300,32.4032437704754,32.4469567556944,32.0535398887239,32.2840265380601,1311806.99997482,0.0,1.0
2006-03-14,83.21,83.58,81.25,81.59,1169100,33.0668863642539,33.2139209508994,32.2880004458073,32.4231133092113,2941940.46359209,0.0,1.0
2006-03-15,83.41,84.49,82.76,83.59,738200,33.1463645191974,33.5755465558924,32.8880605156309,33.2178948586466,1857617.35542185,0.0,1.0
2006-03-16,83.14,84.0,83.0,83.54,560600,33.0390690100236,33.3808250762808,32.9834343015632,33.1980253199107,1410702.09895623,0.0,1.0
2006-03-17,82.86,83.5,82.7,83.09,869700,32.9277995931027,33.182129688922,32.8642170691479,33.0191994712877,2188525.89272606,0.0,1.0
2006-03-20,83.02,83.4,82.74,83.0,515100,32.9913821170575,33.1423906114502,32.8801127001366,32.9834343015632,1296205.22863424,0.0,1.0
2006-03-21,82.96,83.98,82.4,82.96,850600,32.9675386705744,33.3728772607864,32.7449998367326,32.9675386705744,2140462.37133815,0.0,1.0
2006-03-22,83.14,83.26,82.02,82.82,727900,33.0390690100236,33.0867559029897,32.5939913423399,32.911903962114,1831698.28367863,0.0,1.0
2006-03-23,82.08,82.8,81.5,82.8,1074900,32.6178347888229,32.9039561466196,32.3873481394867,32.9039561466196,2704894.19580459,0.0,1.0
2006-03-24,83.09,83.1,81.87,82.0,731000,33.0191994712877,33.0231733790349,32.5343827261322,32.5860435268455,1839499.16934892,0.0,1.0
2006-03-27,82.89,83.79,82.15,82.81,800600,32.9397213163442,33.2973730135901,32.6456521430532,32.9079300543668,2014641.63472058,0.0,1.0
2006-03-28,84.3,84.4,83.218,83.25,865600,33.5000423086961,33.5397813861678,33.0700654904516,33.0827819952426,2178208.59232342,0.0,1.0
2006-03-29,87.03,87.25,84.04,84.6,1556100,34.5849191236752,34.6723450941131,33.3967207072695,33.6192595411114,3915792.96501211,0.0,1.0
2006-03-30,85.92,87.28,85.5,87.2,901500,34.1438153637386,34.6842668173546,33.9769112383572,34.6524755553772,2268547.88121484,0.0,1.0
2006-03-31,86.39,86.58,85.69,86.08,739400,34.3305890278559,34.4060932750523,34.0524154855536,34.2073978876935,1860637.05310067,0.0,1.0
2006-04-03,86.97,87.76,86.32,86.45,768400,34.5610756771921,34.8750143892191,34.3027716736257,34.354432474339,1933613.08033886,0.0,1.0
2006-04-04,87.77,87.96,87.0,87.19,645000,34.8789882969662,34.9544925441626,34.5729974004337,34.64850164763,1623087.50236669,0.0,1.0
2006-04-05,89.46,90.35,87.62,87.69,1498000,35.550578706239,35.9042564957377,34.8193796807586,34.8471970349888,3769589.26906249,0.0,1.0
2006-04-06,90.93,91.56,89.2,89.67,2127000,36.1347431450739,36.3850993331461,35.4472571048125,35.6340307689297,5352414.13571156,0.0,1.0
2006-04-07,90.75,91.8,90.5,91.37,949300,36.0632128056248,36.4804731190783,35.9638651119454,36.3095950859497,2388832.50542124,0.0,1.0
2006-04-10,90.52,91.0,90.04,90.85,831000,35.9718129274397,36.1625604993042,35.7810653555753,36.1029518830965,2091140.64258406,0.0,1.0
2006-04-11,90.64,91.62,90.1,90.79,825800,36.0194998204058,36.4089427796291,35.8049088020583,36.0791084366135,2078055.28597584,0.0,1.0
2006-04-12,91.1,91.28,90.15,90.44,446800,36.2022995767759,36.2738299162251,35.8247783407942,35.9400216654623,1124334.10241463,0.0,1.0
2006-04-13,92.13,92.4,89.48,90.72,943200,36.6116120747351,36.7189075839089,35.5585265217334,36.0512910823832,2373482.3755539,0.0,1.0
2006-04-17,89.6,91.16,89.12,90.75,1094400,35.6062134146995,36.226143023259,35.415465842835,36.0632128056248,2753964.28308544,0.0,1.0
2006-04-18,90.86,91.03,89.31,89.83,971000,36.1069257908437,36.1744822225457,35.4909700900314,35.6976132928846,2443438.70511327,0.0,1.0
2006-04-19,90.46,91.35,90.24,90.8,838000,35.9479694809567,36.3016472704553,35.8605435105188,36.0830823443607,2108755.54571052,0.0,1.0
2006-04-20,90.72,91.52,89.97,90.25,694900,36.0512910823832,36.3692037021573,35.753248001345,35.864517418266,1748656.59751103,0.0,1.0
2006-04-21,90.05,91.35,89.38,91.16,713300,35.7850392633224,36.3016472704553,35.5187874442616,36.226143023259,1794958.6285863,0.0,1.0
2006-04-24,90.6,91.54,89.96,90.46,675000,36.0036041894171,36.3771515176517,35.7492740935978,35.9479694809567,1698579.94433724,0.0,1.0
2006-04-25,90.49,91.44,89.22,91.36,890400,35.9598912041982,36.3374124401799,35.4552049203068,36.3056211782025,2240615.67768574,0.0,1.0
2006-04-26,89.39,90.78,89.32,89.85,753600,35.5227613520088,36.0751345288663,35.4949439977786,35.7055611083789,1896370.14230006,0.0,1.0
2006-04-27,86.36,88.98,86.23,88.89,1738800,34.3186673046144,35.3598311343746,34.2670065039011,35.32406596465,4375541.93661272,0.0,1.0
2006-04-28,85.61,85.9,84.62,85.9,1664900,34.0206242235762,34.1358675482443,33.6272073566057,34.1358675482443,4189578.88789194,0.0,1.0
2006-05-01,85.75,87.13,85.37,86.09,813300,34.0762589320366,34.624658201147,33.9252504376439,34.2113717954406,2046600.10182144,0.0,1.0
2006-05-02,87.52,87.73,85.82,85.98,880000,34.7796406032868,34.8630926659775,34.1040762862669,34.1676588102217,2214444.96446929,0.0,1.0
2006-05-03,87.76,88.44,87.0,87.64,647900,34.8750143892191,35.1452401160271,34.5729974004337,34.8273274962529,1630385.10509051,0.0,1.0
2006-05-04,103.8,105.4,97.52,98.42,5091800,41.2491624156898,41.884987655238,38.7535483504631,39.111200047709,12813080.5341872,0.0,1.0
2006-05-05,106.55,107.22,103.23,103.95,2714300,42.3419870461633,42.6082388652241,41.0226496741008,41.3087710318975,6830304.50802157,0.0,1.0
2006-05-08,107.88,109.0,105.0,105.0,1726200,42.8705167765377,43.3155944442215,41.726031345351,41.726031345351,4343835.11098509,0.0,1.0
2006-05-09,107.94,108.13,107.02,107.15,1061200,42.8943602230208,42.9698644702172,42.5287607102806,42.5804215109939,2670419.31397137,0.0,1.0
2006-05-10,107.36,107.97,106.29,107.37,1125700,42.6638735736846,42.9062819462623,42.2386654447367,42.6678474814318,2832728.06420804,0.0,1.0
2006-05-11,107.16,107.92,104.95,107.03,1268300,42.5843954187411,42.8864124075265,41.7061618066151,42.5327346180278,3191568.80504135,0.0,1.0
2006-05-12,103.02,106.74,102.82,106.06,1350100,40.9391976114101,42.4174912933597,40.8597194564666,42.1472655665517,3397411.5301477,0.0,1.0
2006-05-15,103.21,103.73,101.92,102.27,1024100,41.0147018586064,41.2213450614596,40.5020677592207,40.6411545303718,2577060.32740113,0.0,1.0
2006-05-16,103.52,103.72,101.85,103.12,1019100,41.1378929987689,41.2173711537124,40.4742504049904,40.9789366888818,2564478.25373937,0.0,1.0
2006-05-17,101.61,103.5,101.52,103.14,1344500,40.3788766190582,41.1299451832745,40.3431114493336,40.9868845043762,3383319.60764654,0.0,1.0
2006-05-18,101.1,103.0,101.0,101.61,1050800,40.1762073239522,40.9312497959157,40.1364682464805,40.3788766190582,2644248.60075492,0.0,1.0
2006-05-19,97.1,101.78,95.99,101.09,2213800,38.5866442250817,40.4464330507602,38.1455404651451,40.1722334162051,5570838.93447966,0.0,1.0
2006-05-22,98.52,99.1,95.3,95.87,1841200,39.1509391251807,39.381425774517,37.87134083059,38.097853572179,4633222.80520551,0.0,1.0
2006-05-23,96.0,100.2335,95.76,99.07,1565500,38.1495143728923,39.8318682176594,38.0541405869601,39.3695040512754,3939447.26349621,0.0,1.0
2006-05-24,97.26,99.0,96.11,96.13,1501100,38.6502267490365,39.3416866970452,38.1932273581113,38.2011751736056,3777390.15473278,0.0,1.0
2006-05-25,97.49,98.8,97.07,97.1,804600,38.7416266272216,39.2622085421017,38.5747225018402,38.5866442250817,2024707.29364998,0.0,1.0
2006-05-26,98.62,98.62,96.66,98.03,547400,39.1906782026525,39.1906782026525,38.411792284206,38.9562176455691,1377485.42448919,0.0,1.0
2006-05-30,97.09,98.58,96.92,98.5,838700,38.6700962877724,39.2635502322444,38.6023867773293,39.2316869332123,2105745.54544743,0.22,1.0
2006-05-31,98.45,98.77,96.84,97.92,991900,39.2117723713173,39.3392255674455,38.5705234782973,39.0006780152299,2490388.70457769,0.0,1.0
2006-06-01,103.32,103.32,97.81,98.68,2011900,41.1514506998934,41.1514506998934,38.9568659790609,39.3033793560344,5051328.79800367,0.0,1.0
2006-06-02,103.03,105.08,102.58,103.5,1027200,41.0359462409022,41.8524432785985,40.8567151838469,41.2231431227155,2579017.31761488,0.0,1.0
2006-06-05,99.77,103.98,99.46,102.97,1072800,39.7375168053461,41.4143229169078,39.6140465215969,41.0120487666281,2693506.40414451,0.0,1.0
2006-06-06,98.94,100.04,96.5,99.77,1132300,39.4069350778886,39.8450554395793,38.435104457411,39.7375168053461,2842894.57626103,0.0,1.0
2006-06-07,98.47,101.73,97.82,99.69,1385400,39.2197381960753,40.5181676316313,38.9608488914399,39.7056535063141,3478359.22101213,0.0,1.0
2006-06-08,94.59,98.65,92.4,98.1,2035700,37.6743681930208,39.2914306188974,36.8021103820184,39.0723704380521,5111084.06685029,0.0,1.0
2006-06-09,96.65,97.22,94.76,95.04,936000,38.4948481430961,38.7218741486995,37.7420777034639,37.8535992500761,2350039.14455562,0.0,1.0
2006-06-12,93.06,96.91,93.06,96.19,852600,37.0649825990329,38.5984038649503,37.0649825990329,38.3116341736618,2140644.63103431,0.0,1.0
2006-06-13,92.2,93.61,90.42,93.0,1397300,36.7224521344383,37.2840427798782,36.0134937309752,37.0410851247588,3508236.85543543,0.0,1.0
2006-06-14,94.41,94.45,91.9,92.0,1046100,37.6026757701987,37.6186074197147,36.6029647630681,36.6427938868582,2626470.03111072,0.0,1.0
2006-06-15,98.49,98.75,94.6,94.67,1310300,39.2277040208333,39.3312597426875,37.6783511053998,37.7062314920529,3289803.72981968,0.0,1.0
2006-06-16,99.35,100.33,98.03,98.24,1065600,39.5702344854278,39.9605598985705,39.044490051399,39.1281312113581,2675429.17995563,0.0,1.0
2006-06-19,99.16,100.373,99.08,100.08,1116000,39.4945591502267,39.9776864218002,39.4626958511947,39.8609870890953,2801969.74927785,0.0,1.0
2006-06-20,100.4,101.21,99.0,99.18,929400,39.9884402852235,40.311056187923,39.4308325521626,39.5025249749847,2333468.3557158,0.0,1.0
2006-06-21,104.77,105.31,100.69,100.87,1562100,41.7289729948493,41.9440502633156,40.1039447442147,40.1756371670368,3922004.43131445,0.0,1.0
2006-06-22,102.58,105.25,101.81,104.69,974100,40.8567151838469,41.9201527890416,40.5500309306634,41.6971096958172,2445697.78922182,0.0,1.0
2006-06-23,103.8,104.4,102.37,102.37,815800,41.3426304940857,41.581605236826,40.7730740238878,40.7730740238878,2048249.92962443,0.0,1.0
2006-06-26,51.32,52.7,50.97,51.77,755200,40.8806126581209,41.9798964747267,40.6018087915905,41.2390747722315,948049.979683976,0.0,2.0
2006-06-27,51.49,51.97,51.05,51.22,2018000,41.0160316790071,41.3983912673917,40.6655353896546,40.8009544105408,2533322.1120263,0.0,1.0
2006-06-28,51.7,52.0,51.17,51.815,998200,41.1833139989254,41.4222887416658,40.7611252867507,41.2749209836426,1253103.13787148,0.0,1.0
2006-06-29,56.01,56.01,52.31,52.36,2425400,44.6165844696289,44.6165844696289,41.6692293091642,41.7090584329542,3044756.91303696,0.0,1.0
2006-06-30,56.01,56.81,55.5,56.49,1946300,44.6165844696289,45.2538504502699,44.2103274069702,44.9989440580135,2443312.59991912,0.0,1.0
2006-07-03,58.28,58.32,56.31,56.58,782400,46.4248266896977,46.4566899887298,44.8555592123692,45.0706364808356,982195.847596322,0.0,1.0
2006-07-05,53.73,56.75,53.37,56.75,3906100,42.800376424802,45.2060555017218,42.5136067335135,45.2060555017218,4903572.59751532,0.0,1.0
2006-07-06,54.5,54.68,53.29,53.42,2406100,43.4137449311689,43.5571297768132,42.4498801354494,42.5534358573036,3020528.41117269,0.0,1.0
2006-07-07,54.55,54.61,53.75,54.13,2231700,43.453574054959,43.5013690035071,42.816308074318,43.1190094151225,2801593.14044058,0.0,1.0
2006-07-10,54.19,55.0,53.7,54.31,1405600,43.1668043636706,43.8120361690696,42.7764789505279,43.2623942607667,1764537.93888214,0.0,1.0
2006-07-11,54.37,54.61,53.83,54.26,1731700,43.3101892093148,43.5013690035071,42.8800346723821,43.2225651369766,2173911.74499303,0.0,1.0
2006-07-12,54.73,55.47,54.09,54.15,1588200,43.5969589006032,44.1864299326962,43.0871461160904,43.1349410646385,1993767.18449959,0.0,1.0
2006-07-13,52.3,54.4,52.24,54.25,1858200,41.6612634844062,43.3340866835888,41.6134685358581,43.2145993122186,2332715.13804126,0.0,1.0
2006-07-14,50.65,51.98,49.75,51.953,2065500,40.3469023993341,41.4063570921498,39.6299781711129,41.3848493653031,2592951.84459382,0.0,1.0
2006-07-17,50.73,51.84,50.57,51.06,1414900,40.4106289973982,41.2948355455376,40.28317580127,40.6735012144126,1776212.81283747,0.0,1.0
2006-07-18,51.07,51.83,50.26,50.76,1449200,40.6814670391706,41.2868697207796,40.0362352337716,40.4345264716722,1819271.75656517,0.0,1.0
2006-07-19,52.67,52.74,51.0,51.15,1359800,41.9559990004526,42.0117597737587,40.6257062658645,40.7451936372347,1707042.32305915,0.0,1.0
2006-07-20,48.33,52.89,48.06,52.69,2674800,38.4988310554751,42.1312471451289,38.2837537870088,41.9719306499687,3357844.3930862,0.0,1.0
2006-07-21,45.3,48.25,44.37,47.81,5285000,36.0851861537973,38.435104457411,35.3443644513021,38.0846081680585,6634592.34988057,0.0,1.0
2006-07-24,48.33,48.36,45.42,45.67,2152600,38.4988310554751,38.5227285297492,36.1807760508935,36.3799216698438,2702293.94368078,0.0,1.0
2006-07-25,46.38,47.0,45.37,47.0,2617300,36.9454952276627,37.4393763626595,36.1409469271034,37.4393763626595,3285661.03260973,0.0,1.0
2006-07-26,45.65,46.66,44.91,46.23,1509800,36.3639900203278,37.168538320887,35.7745189882348,36.8260078562925,1895346.74169341,0.0,1.0
2006-07-27,43.93,46.49,43.81,45.66,1601200,34.9938681619496,37.0331193000008,34.8982782648534,36.3719558450858,2010086.90078122,0.0,1.0
2006-07-28,46.07,46.55,44.0,44.0,1912700,36.6985546601643,37.0809142485489,35.0496289352557,35.0496289352557,2401132.41014505,0.0,1.0
2006-07-31,45.47,46.23,44.79,46.23,1215400,36.2206051746835,36.8260078562925,35.6789290911387,36.8260078562925,1525767.9360539,0.0,1.0
2006-08-01,40.56,41.97,39.38,41.58,8260300,32.3093852184993,33.4325665093791,31.3694178970538,33.1218993438166,10369673.2616307,0.0,1.0
2006-08-02,40.52,40.77,39.56,40.31,2608100,32.2775219194673,32.4766675384176,31.512802742698,32.110239599549,3274111.69493349,0.0,1.0
2006-08-03,42.36,42.42,39.55,40.56,2332900,33.7432336749416,33.7910286234897,31.50483691794,32.3093852184993,2928635.85487916,0.0,1.0
2006-08-04,41.3,43.5,40.46,42.99,2718500,32.8988562505922,34.651337697355,32.2297269709192,34.2450806346964,3412703.74704832,0.0,1.0
2006-08-07,40.78,41.75,40.39,41.46,2006600,32.4846333631756,33.2573183647028,32.1739661976131,33.0263094467205,2519010.9762101,0.0,1.0
2006-08-08,39.45,40.78,39.16,40.7,2128500,31.4251786703599,32.4846333631756,31.1941697523775,32.4209067651115,2672039.70042021,0.0,1.0
2006-08-09,38.01,40.1,37.93,39.75,2711700,30.2780999052061,31.9429572796307,30.214373307142,31.6641534131003,3404167.28007023,0.0,1.0
2006-08-10,39.57,39.86,37.36,37.75,3326300,31.5207685674561,31.7517774854384,29.7603212959353,30.0709884614978,4175713.25135435,0.0,1.0
2006-08-11,39.1,39.59,38.7,39.39,1710400,31.1463748038295,31.5367002169721,30.827741813509,31.3773837218118,2147172.51754697,0.0,1.0
2006-08-14,39.63,41.08,39.45,39.77,1548700,31.5685635160041,32.723608105916,31.4251786703599,31.6800850626163,1944180.35425923,0.0,1.0
2006-08-15,40.546,41.8,39.74,40.62,1411500,32.2982330638381,33.2971474884929,31.6561875883423,32.3571801670474,1771944.57934843,0.0,1.0
2006-08-16,42.16,42.16,40.73,41.49,1859400,33.5839171797813,33.5839171797813,32.4448042393855,33.0502069209945,2334221.57339034,0.0,1.0
2006-08-17,42.53,42.64,41.06,42.0,1711500,33.8786526958278,33.9662767681659,32.7076764563999,33.4564639836531,2148553.41661695,0.0,1.0
2006-08-18,42.7,42.89,42.2,42.57,1603900,34.014071716714,34.1654223871163,33.6157804788134,33.9105159948599,2013476.38031664,0.0,1.0
2006-08-21,41.63,42.5,41.25,42.19,1251500,33.1617284676067,33.8547552215538,32.8590271268022,33.6078146540554,1571086.53280521,0.0,1.0
2006-08-22,40.67,41.7,40.554,41.39,1122700,32.3970092908375,33.2174892409128,32.3046057236445,32.9705486734144,1409395.80533792,0.0,1.0
2006-08-23,40.22,41.34,39.89,40.86,1155600,32.0385471767269,32.9307195496243,31.7756749597125,32.5483599612397,1450697.24115837,0.0,1.0
2006-08-24,39.59,40.97,39.262,40.55,1181500,31.5367002169721,32.6359840335778,31.2754211649093,32.3014193937413,1483211.13744255,0.0,1.0
2006-08-25,38.76,39.72,38.4,39.72,1609200,30.875536762057,31.6402559388263,30.5887670707686,31.6402559388263,2020129.80310839,0.0,1.0
2006-08-28,40.21,40.5,38.55,38.86,1339500,32.0305813519689,32.2615902699512,30.7082544421388,30.9551950096372,1681558.45840398,0.0,1.0
2006-08-29,39.44,40.35,38.35,40.18,1766400,31.4172128456019,32.1421028985811,30.5489379469785,32.0066838776948,2217472.83383709,0.0,1.0
2006-08-30,39.46,39.82,39.08,39.45,1451800,31.4331444951179,31.7199141864064,31.1304431543134,31.4251786703599,1822535.6998215,0.0,1.0
2006-08-31,39.81,40.2,39.02,39.44,1212600,31.7119483616484,32.0226155272109,31.0826482057654,31.4172128456019,1522252.92023939,0.0,1.0
2006-09-01,40.85,41.37,40.0,40.18,1296100,32.5403941364817,32.9546170238983,31.8632990320506,32.0066838776948,1627075.71327913,0.0,1.0
2006-09-05,40.92,41.53,40.25,41.0,1444800,32.5961549097878,33.0820702200265,32.0624446510009,32.6598815078519,1813748.16028523,0.0,1.0
2006-09-06,39.9,40.47,39.69,40.01,1569500,31.7836407844705,32.2376927956772,31.6163584645522,31.8712648568086,1970291.90030985,0.0,1.0
2006-09-07,39.81,40.51,39.36,39.83,1180200,31.7119483616484,32.2695560947093,31.3534862475378,31.7278800111644,1481579.16581439,0.0,1.0
2006-09-08,39.26,39.9,39.19,39.83,945700,31.2738279999577,31.7836407844705,31.2180672266516,31.7278800111644,1187196.59134949,0.0,1.0
2006-09-11,40.74,40.98,38.71,39.16,1607400,32.4527700641435,32.6439498583358,30.835707638267,31.1941697523775,2017870.15008478,0.0,1.0
2006-09-12,43.16,43.22,40.55,40.81,2485300,34.3804996555826,34.4282946041307,32.3014193937413,32.5085308374496,3119953.14421158,0.0,1.0
2006-09-13,44.85,46.23,43.1,43.19,3299900,35.7267240396867,36.8260078562925,34.3327047070345,34.4043971298566,4142571.67367473,0.0,1.0
2006-09-14,43.93,44.85,43.73,44.65,1415000,34.9938681619496,35.7267240396867,34.8345516667893,35.5674075445265,1776338.34911656,0.0,1.0
2006-09-15,44.33,45.19,43.49,44.36,2434600,35.3125011522701,35.9975620814592,34.643371872597,35.3363986265441,3056306.25071319,0.0,1.0
2006-09-18,43.99,44.78,43.49,44.0,916000,35.0416631104977,35.6709632663807,34.643371872597,35.0496289352557,1149912.3164599,0.0,1.0
2006-09-19,44.59,44.85,43.44,44.26,1233400,35.5196125959784,35.7267240396867,34.603542748807,35.256740378964,1548364.46629001,0.0,1.0
2006-09-20,45.09,46.87,44.48,45.0,1763400,35.917903833879,37.3358206408053,35.4319885236403,35.8462114110569,2213706.74546441,0.0,1.0
2006-09-21,43.89,45.7,43.85,45.115,1539200,34.9620048629175,36.4038191441178,34.9301415638855,35.9378183957741,1932254.40774573,0.0,1.0
2006-09-22,43.17,44.05,42.51,43.925,1146100,34.3884654803406,35.0894580590457,33.8627210463118,34.9898852495706,1438771.29464487,0.0,1.0
2006-09-25,43.83,43.86,42.07,43.27,1617600,34.9142099143695,34.9381073886435,33.5122247569592,34.4681237279207,2030674.8505519,0.0,1.0
2006-09-26,44.25,44.86,43.64,43.68,1398500,35.248774554206,35.7346898644448,34.7628592439672,34.7947225429993,1755624.86306679,0.0,1.0
2006-09-27,45.51,45.75,43.88,44.08,1231900,36.2524684737156,36.4436482679079,34.9540390381595,35.1133555333198,1546481.42210367,0.0,1.0
2006-09-28,45.49,46.21,44.76,45.5,884700,36.2365368241996,36.8100762067765,35.6550316168646,36.2445026489576,1110619.46110489,0.0,1.0
2006-09-29,44.58,45.3,44.15,45.24,1239000,35.5116467712204,36.0851861537973,35.1691163066259,36.0373912052492,1555394.49791902,0.0,1.0
2006-10-02,44.12,45.49,43.9,44.71,1528700,35.1452188323518,36.2365368241996,34.9699706876755,35.6152024930746,1919073.09844133,0.0,1.0
2006-10-03,44.22,44.56,43.69,44.03,1770100,35.2248770799319,35.4957151217044,34.8026883677573,35.0735264095297,2222117.67616341,0.0,1.0
2006-10-04,46.54,46.85,43.69,44.0,1698400,37.0729484237909,37.3198889912893,34.8026883677573,35.0496289352557,2132108.16405623,0.0,1.0
2006-10-05,46.6,47.13,45.65,46.53,1340800,37.120743372339,37.5429320845136,36.3639900203278,37.0649825990329,1683190.43003214,0.0,1.0
2006-10-06,45.34,46.69,45.09,46.22,1682300,36.1170494528294,37.1924357951611,35.917903833879,36.8180420315345,2111896.82312281,0.0,1.0
2006-10-09,45.78,46.33,45.0,45.3,952500,36.4675457421819,36.9056661038726,35.8462114110569,36.0851861537973,1195733.05832758,0.0,1.0
2006-10-10,46.14,47.19,45.78,45.85,1197200,36.7543154334704,37.5907270330617,36.4675457421819,36.523306515488,1502920.33325961,0.0,1.0
2006-10-11,45.31,46.06,44.52,45.81,1169600,36.0931519785553,36.6905888354063,35.4638518226723,36.491443216456,1468272.3202309,0.0,1.0
2006-10-12,46.55,46.6,45.0,45.77,1028500,37.0809142485489,37.120743372339,35.8462114110569,36.4595799174239,1291140.6304356,0.0,1.0
2006-10-13,46.94,47.24,45.93,46.545,1239400,37.3915814141114,37.6305561568518,36.5870331135521,37.0769313361699,1555896.64303538,0.0,1.0
2006-10-16,48.4,48.58,46.48,46.76,1611000,38.5545918287812,38.6979766744255,37.0251534752428,37.2481965684672,2022389.456132,0.0,1.0
2006-10-17,46.98,47.9,46.48,47.66,1349900,37.4234447131434,38.1563005908806,37.0251534752428,37.9651207966883,1694614.23142929,0.0,1.0
2006-10-18,46.54,47.91,46.22,47.39,2160300,37.0729484237909,38.1642664156386,36.8180420315345,37.750043528222,2711960.23717067,0.0,1.0
2006-10-19,48.11,48.86,46.3,46.65,1657500,38.3235829107989,38.9210197676498,36.8817686295986,37.160572496129,2080763.82590862,0.0,1.0
2006-10-20,47.65,48.67,47.39,48.31,1362100,37.9571549719303,38.7696690972476,37.750043528222,38.4828994059591,1709929.65747821,0.0,1.0
2006-10-23,47.38,48.88,46.52,47.01,1428200,37.7420777034639,38.9369514171658,37.0570167742749,37.4473421874175,1792909.13795638,0.0,1.0
2006-10-24,48.22,48.35,46.8,47.24,1241900,38.411206983137,38.5147627049912,37.2800598674992,37.6305561568518,1559035.05001262,0.0,1.0
2006-10-25,48.58,48.89,47.55,47.97,993300,38.6979766744255,38.9449172419239,37.8774967243502,38.2120613641867,1246951.8601961,0.0,1.0
2006-10-26,48.0,48.99,47.39,48.99,1664100,38.2359588384607,39.024575489504,37.750043528222,39.024575489504,2089049.22032853,0.0,1.0
2006-10-27,47.02,48.31,46.96,47.52,900500,37.4553080121755,38.4828994059591,37.4075130636274,37.8535992500761,1130454.19320103,0.0,1.0
2006-10-30,48.66,48.73,47.05,47.05,1399000,38.7617032724896,38.8174640457956,37.4792054864495,37.4792054864495,1756252.54446223,0.0,1.0
2006-10-31,47.41,48.9,46.82,48.84,1335900,37.765975177738,38.9528830666819,37.2959915170152,38.9050881181338,1677039.15235676,0.0,1.0
2006-11-01,46.62,48.43,46.35,47.84,1678300,37.136675021855,38.5784893030553,36.9215977533886,38.1085056423325,2106875.37195924,0.0,1.0
2006-11-02,46.52,46.83,45.47,46.47,1099500,37.0570167742749,37.3039573417732,36.2206051746835,37.0171876504848,1380271.38858915,0.0,1.0
2006-11-03,46.09,47.61,45.9,47.5,1309000,36.7144863096803,37.9252916728982,36.5631356392781,37.8376676005601,1643269.89328168,0.0,1.0
2006-11-06,47.37,48.02,46.23,46.23,1121700,37.7341118787059,38.2518904879768,36.8260078562925,36.8260078562925,1408140.44254703,0.0,1.0
2006-11-07,46.62,48.12,45.17,45.98,2191700,37.136675021855,38.3315487355569,35.9816304319431,36.6268622373422,2751378.62880478,0.0,1.0
2006-11-08,45.16,46.31,45.03,46.1,2722600,35.9736646071851,36.8897344543566,35.870108885331,36.7224521344383,3417850.73449099,0.0,1.0
2006-11-09,44.91,45.39,44.55,45.09,2665700,35.7745189882348,36.1568785766194,35.4877492969464,35.917903833879,3346420.59168905,0.0,1.0
2006-11-10,46.65,46.74,44.87,45.09,1843600,37.160572496129,37.2322649189511,35.7426556892028,35.917903833879,2314386.8412942,0.0,1.0
2006-11-13,46.99,47.12,46.4,46.8,1285500,37.4314105379014,37.5349662597556,36.9614268771787,37.2800598674992,1613768.86769565,0.0,1.0
2006-11-14,46.72,47.18,46.09,46.49,1740500,37.2163332694351,37.5827612083037,36.7144863096803,37.0331193000008,2184958.93755291,0.0,1.0
2006-11-15,46.65,47.02,46.4,46.69,1389100,37.160572496129,37.4553080121755,36.9614268771787,37.1924357951611,1743824.45283238,0.0,1.0
2006-11-16,47.68,47.73,46.53,46.91,1340100,37.9810524462043,38.0208815699944,37.0649825990329,37.3676839398373,1682311.67607852,0.0,1.0
2006-11-17,46.65,47.8,46.46,47.49,1457800,37.160572496129,38.0766423433005,37.0092218257268,37.8297017758021,1830067.87656687,0.0,1.0
2006-11-20,46.75,46.86,45.62,46.51,1099300,37.2402307437091,37.3278548160473,36.3400925460537,37.0490509495168,1380020.31603098,0.0,1.0
2006-11-21,47.22,47.37,46.67,46.71,1438600,37.6146245073357,37.7341118787059,37.176504145645,37.2083674446771,1805964.91098168,0.0,1.0
2006-11-22,46.95,47.22,46.67,46.99,955800,37.3995472388694,37.6146245073357,37.176504145645,37.4314105379014,1199875.75553753,0.0,1.0
2006-11-24,46.83,46.94,46.04,46.51,514900,37.3039573417732,37.3915814141114,36.6746571858902,37.0490509495168,646386.301031885,0.0,1.0
2006-11-27,46.28,46.91,45.9,46.49,1171800,36.8658369800825,37.3676839398373,36.5631356392781,37.0331193000008,1471034.11837087,0.0,1.0
2006-11-28,45.65,46.25,45.55,46.08,1211800,36.3639900203278,36.8419395058085,36.2843317727476,36.7065204849223,1521248.63000667,0.0,1.0
2006-11-29,46.14,46.24,45.29,45.85,1074700,36.8419395058085,36.9217876625181,36.1632301737769,36.6103798513507,1345929.62979547,0.11,1.0
2006-11-30,45.22,46.5,44.83,46.21,1960800,36.1073364640802,37.1293928699631,35.7959286529128,36.8978332155052,2455660.94547591,0.0,1.0
2006-12-01,45.01,45.75,43.98,45.3,1746600,35.9396553349901,36.5305316946411,35.1172193208812,36.1712149894479,2187401.77854356,0.0,1.0
2006-12-04,45.29,46.14,44.54,45.27,1564100,36.1632301737769,36.8419395058085,35.5643689984549,36.147260542435,1958842.96451391,0.0,1.0
2006-12-05,45.18,45.5,44.63,45.26,1069900,36.0753972013964,36.3309113028671,35.6362323394936,36.139275726764,1339918.21989222,0.0,1.0
2006-12-06,44.46,45.18,44.36,44.95,1041900,35.5004904730873,36.0753972013964,35.4206423163777,35.8917464409643,1304851.66212329,0.0,1.0
2006-12-07,44.1,44.96,43.97,44.48,1420100,35.2130371089327,35.8997312566353,35.1092345052102,35.5164601044292,1778500.66741653,0.0,1.0
2006-12-08,43.68,44.47,43.61,44.0,1488100,34.8776748507524,35.5084752887582,34.8217811410557,35.1331889522231,1863662.30771252,0.0,1.0
2006-12-11,43.05,43.53,42.5,43.37,1949700,34.3746314634819,34.757902615688,33.9354666015791,34.6301455649526,2441759.56007466,0.0,1.0
2006-12-12,42.51,43.21,42.22,43.06,2106100,33.9434514172501,34.5023885142173,33.7118917627923,34.3826162791529,2637631.33275541,0.0,1.0
2006-12-13,42.5,43.17,42.05,42.57,1546300,33.9354666015791,34.4704492515335,33.5761498963859,33.9913603112759,1936550.65278937,0.0,1.0
2006-12-14,43.79,43.96,42.42,42.66,2125100,34.965507823133,35.1012496895393,33.8715880762115,34.0632236523145,2661426.49695576,0.0,1.0
2006-12-15,43.33,44.49,43.33,43.7,2423000,34.5982063022688,35.5244449201001,34.5982063022688,34.8936444820943,3034509.62407595,0.0,1.0
2006-12-18,42.21,43.73,41.84,43.68,1551400,33.7039069471213,34.9175989291072,33.4084687672958,34.8776748507524,1942937.77581157,0.0,1.0
2006-12-19,41.58,42.05,41.46,41.82,1569700,33.2008635598508,33.5761498963859,33.1050457717993,33.3924991359539,1965856.2760677,0.0,1.0
2006-12-20,40.94,41.59,40.14,41.36,2243100,32.6898353569094,33.2088483755218,32.0510501032326,33.0251976150897,2809206.99041055,0.0,1.0
2006-12-21,40.22,41.07,39.79,41.06,1587400,32.1149286286003,32.7936379606319,31.771581554749,32.7856531449609,1988023.35008591,0.0,1.0
2006-12-22,40.43,40.55,40.01,40.07,1363400,32.2826097576905,32.378427545742,31.9472474995102,31.9951563935359,1707490.88793444,0.0,1.0
2006-12-26,40.42,40.6,40.03,40.26,691300,32.2746249420195,32.4183516240968,31.9632171308521,32.1468678912841,865768.263773713,0.0,1.0
2006-12-27,41.23,41.3,40.45,40.729,1262100,32.9213950113672,32.977288721064,32.2985793890324,32.5213557462522,1580625.0914347,0.0,1.0
2006-12-28,40.95,41.19,40.55,40.91,938400,32.6978201725804,32.8894557486834,32.378427545742,32.6658809098965,1175230.63608455,0.0,1.0
2006-12-29,40.5,41.19,40.34,40.95,836100,32.3385034673872,32.8894557486834,32.2107464166518,32.6978201725804,1047112.46252163,0.0,1.0
2007-01-03,41.79,42.49,40.5,41.135,2343300,33.368544688941,33.9274817859082,32.3385034673872,32.8455392624931,2934695.17214081,0.0,1.0
2007-01-04,42.21,42.3,41.33,41.85,1386100,33.7039069471213,33.7757702881599,33.0012431680768,33.4164535829668,1735919.84726854,0.0,1.0
2007-01-05,41.78,42.0,41.32,41.96,1437700,33.36055987327,33.5362258180312,32.9932583524059,33.5042865553473,1800542.50372844,0.0,1.0
2007-01-08,42.33,42.49,41.31,41.77,2047000,33.7997247351728,33.9274817859082,32.9852735367349,33.3525750575991,2563615.8483217,0.0,1.0
2007-01-09,41.37,42.82,41.12,42.27,2031800,33.0331824307607,34.1909807030499,32.8335620389867,33.7518158411471,2544579.71696142,0.0,1.0
2007-01-10,41.56,41.6,40.62,41.03,1557500,33.1848939285089,33.2168331911928,32.4343212554387,32.7616986979481,1950577.27589695,0.0,1.0
2007-01-11,42.69,43.72,42.45,43.04,2043800,34.0871780993274,34.9096141134362,33.8955425232243,34.366646647811,2559608.24171953,0.0,1.0
2007-01-12,43.94,43.94,42.58,42.58,1392200,35.0852800581974,35.0852800581974,33.9993451269468,33.9993451269468,1743559.34735392,0.0,1.0
2007-01-16,45.06,45.46,44.0,44.04,1869300,35.9795794133449,36.2989720401832,35.1331889522231,35.165128214907,2341068.44419528,0.0,1.0
2007-01-17,44.95,45.44,44.71,44.8,1172000,35.8917464409643,36.2830024088413,35.7001108648613,35.7719742058999,1467785.91804252,0.0,1.0
2007-01-18,43.8,45.43,43.8,45.06,1424000,34.9734926388039,36.2750175931704,34.9734926388039,35.9795794133449,1783384.93796292,0.0,1.0
2007-01-19,44.19,44.62,43.46,43.46,1202900,35.2849004499713,35.6282475238226,34.7020089059913,34.7020089059913,1506484.36929466,0.0,1.0
2007-01-22,43.37,44.43,42.92,44.43,1142600,34.6301455649526,35.4765360260744,34.2708288597595,35.4765360260744,1430966.03238514,0.0,1.0
2007-01-23,43.25,43.57,43.03,43.33,955100,34.5343277769011,34.7898418783718,34.35866183214,34.5982063022688,1196145.3330396,0.0,1.0
2007-01-24,43.97,44.18,42.96,43.38,968700,35.1092345052102,35.2769156343004,34.3027681224433,34.6381303806236,1213177.66109879,0.0,1.0
2007-01-25,42.06,43.67,41.75,43.56,2318900,33.5841347120569,34.8696900350814,33.3366054262572,34.7818570627009,2904137.17179931,0.0,1.0
2007-01-26,41.33,42.18,41.0,42.09,1834000,33.0012431680768,33.6799525001084,32.7377442509352,33.6080891590698,2296859.53386517,0.0,1.0
2007-01-29,41.45,41.78,40.96,41.22,1553900,33.0970609561284,33.36055987327,32.7058049882513,32.9134101956963,1946068.71846951,0.0,1.0
2007-01-30,40.91,41.53,40.75,41.3,1416400,32.6658809098965,33.160939481496,32.5381238591612,32.977288721064,1773866.87228278,0.0,1.0
2007-01-31,42.69,43.13,41.15,41.15,5267200,34.0871780993274,34.4385099888496,32.8575164859996,32.8575164859996,6596520.46716172,0.0,1.0
2007-02-01,43.98,44.25,42.6,42.6,3500600,35.1172193208812,35.3328093439971,34.0153147582887,34.0153147582887,4384071.14735463,0.0,1.0
2007-02-02,44.0,44.74,43.46,44.15,2480000,35.1331889522231,35.7240653118741,34.7020089059913,35.2529611872875,3105895.116677,0.0,1.0
2007-02-05,43.1,43.9,42.7,43.9,2151900,34.4145555418367,35.0533407955135,34.0951629149983,35.0533407955135,2694990.20224889,0.0,1.0
2007-02-06,43.06,43.48,42.5,43.16,1833900,34.3826162791529,34.7179785373332,33.9354666015791,34.4624644358625,2296734.29615885,0.0,1.0
2007-02-07,44.14,44.18,42.7,42.93,3352800,35.2449763716166,35.2769156343004,34.0951629149983,34.2788136754304,4198969.81741719,0.0,1.0
2007-02-08,45.43,45.77,43.95,44.1,3046700,36.2750175931704,36.546501325983,35.0932648738683,35.2130371089327,3815617.19837895,0.0,1.0
2007-02-09,44.44,45.53,44.1,45.53,1760400,35.4845208417453,36.35486574988,35.2130371089327,36.35486574988,2204684.5820154,0.0,1.0
2007-02-12,43.67,44.99,43.35,44.44,1460600,34.8696900350814,35.9236857036481,34.6141759336107,35.4845208417453,1829221.93847517,0.0,1.0
2007-02-13,43.58,48.53,38.31,39.18,12358500,34.7978266940428,38.7503104511679,30.589828835447,31.2845077988205,15477501.9352632,0.0,1.0
2007-02-14,44.1,44.51,42.9,43.33,4618200,35.2130371089327,35.5404145514421,34.2548592284175,34.5982063022688,5783727.75316037,0.0,1.0
2007-02-15,44.78,44.85,43.76,43.87,2451600,35.756004574558,35.8118982842547,34.9415533761201,35.0293863485006,3070327.60808279,0.0,1.0
2007-02-16,45.1,45.35,44.57,44.57,2269200,36.0115186760287,36.2111390678027,35.5883234454678,35.5883234454678,2841894.03175945,0.0,1.0
2007-02-20,46.01,46.51,45.61,45.61,4735200,36.738136902086,37.137377685634,36.4187442752476,36.4187442752476,5930255.86955199,0.0,1.0
2007-02-21,46.17,46.23,45.55,45.69,2042500,36.8658939528214,36.9138028468471,36.3708353812219,36.4826228006153,2557980.1515374,0.0,1.0
2007-02-22,46.49,46.61,46.06,46.2,1755200,37.1214080542921,37.2172258423436,36.7780609804408,36.8898483998343,2198172.22128688,0.0,1.0
2007-02-23,47.01,47.12,46.2,46.62,1671900,37.536618469182,37.6244514415626,36.8898483998343,37.2252106580146,2093849.2119243,0.0,1.0
2007-02-26,45.91,47.35,45.45,47.01,2626200,36.6582887453764,37.8081022019947,36.2909872245123,37.536618469182,3288992.64331336,0.0,1.0
2007-02-27,45.3,45.94,44.52,45.03,3932800,36.1712149894479,36.6822431923893,35.548399367113,35.955624966332,4925348.51405939,0.0,1.0
2007-02-28,44.85,45.55,44.52,45.06,3114900,35.8118982842547,36.3708353812219,35.548399367113,35.9795794133449,3901029.31408757,0.0,1.0
2007-03-01,45.6,45.63,43.28,44.06,3264700,36.4107594595767,36.4347139065896,34.558282223914,35.1810978462489,4088635.39815137,0.0,1.0
2007-03-02,45.08,45.88,44.86,45.45,2894100,35.9955490446868,36.6343342983636,35.8198830999257,36.2909872245123,3624504.45853826,0.0,1.0
2007-03-05,44.43,45.05,44.08,44.572,2369300,35.4765360260744,35.9715945976739,35.1970674775908,35.589920408602,2967256.97578339,0.0,1.0
2007-03-06,44.51,44.93,44.26,44.81,2273000,35.5404145514421,35.8757768096224,35.3407941596681,35.7799590215709,2846653.06459952,0.0,1.0
2007-03-07,44.37,44.67,44.08,44.41,2241400,35.4286271320486,35.6681716021774,35.1970674775908,35.4605663947325,2807077.94940316,0.0,1.0
2007-03-08,44.65,44.88,44.47,44.81,1847200,35.6522019708355,35.8358527312676,35.5084752887582,35.7799590215709,2313390.91109909,0.0,1.0
2007-03-09,44.76,45.37,44.13,45.0,1562300,35.7400349432161,36.2271086991446,35.2369915559456,35.9316705193191,1956588.68580019,0.0,1.0
2007-03-12,44.45,45.01,44.28,44.59,1156800,35.4925056574163,35.9396553349901,35.35676379101,35.6042930768097,1448749.78668224,0.0,1.0
2007-03-13,42.94,44.18,42.93,44.08,2124400,34.2867984911014,35.2769156343004,34.2788136754304,35.1970674775908,2660549.83301154,0.0,1.0
2007-03-14,42.71,43.13,41.66,42.9,2286400,34.1031477306693,34.4385099888496,33.2647420852185,34.2548592284175,2863434.91724608,0.0,1.0
2007-03-15,42.25,42.88,42.05,42.79,2004700,33.7358462098051,34.2388895970756,33.5761498963859,34.167026256037,2510640.29854935,0.0,1.0
2007-03-16,42.01,42.24,41.28,41.9,2169200,33.5442106337021,33.7278613941342,32.9613190897221,33.4563776613216,2716656.32544183,0.0,1.0
2007-03-19,42.31,42.45,41.72,42.28,1057800,33.7837551038309,33.8955425232243,33.3126509792443,33.759800656818,1324764.45742779,0.0,1.0
2007-03-20,42.27,42.58,41.97,42.4,1406500,33.7518158411471,33.9993451269468,33.5122713710183,33.8556184448695,1761468.33935734,0.0,1.0
2007-03-21,42.89,43.07,41.5,42.3,1475400,34.2468744127466,34.3906010948239,33.1369850344832,33.7757702881599,1847757.11901018,0.0,1.0
2007-03-22,42.85,43.59,42.6,43.15,1099900,34.2149351500627,34.8058115097138,34.0153147582887,34.4544796201915,1377489.53178751,0.0,1.0
2007-03-23,43.2,43.61,42.931,43.02,961000,34.4944036985463,34.8217811410557,34.2796121569975,34.3506770164691,1203534.35771234,0.0,1.0
2007-03-26,42.48,43.2,42.02,43.11,1223000,33.9194969702372,34.4944036985463,33.5521954493731,34.4225403575077,1531657.1482645,0.0,1.0
2007-03-27,42.04,42.38,41.75,42.34,1098100,33.568165080715,33.8396488135276,33.3366054262572,33.8077095508438,1375235.25307379,0.0,1.0
2007-03-28,41.1,41.98,40.82,41.76,2025200,32.8175924076448,33.5202561866892,32.5940175688579,33.3445902419281,2536314.02834446,0.0,1.0
2007-03-29,41.33,41.36,40.64,41.06,1526700,33.0012431680768,33.0251976150897,32.4502908867806,32.7856531449609,1912004.06235112,0.0,1.0
2007-03-30,41.32,41.78,40.93,41.48,1117900,32.9932583524059,33.36055987327,32.6818505412385,33.1210154031412,1400032.31892468,0.0,1.0
2007-04-02,41.19,41.38,40.74,41.14,1279800,32.8894557486834,33.0411672464316,32.5301390434902,32.8495316703286,1602792.16545291,0.0,1.0
2007-04-03,41.92,42.06,41.19,41.24,1324900,33.4723472926635,33.5841347120569,32.8894557486834,32.9293798270382,1659274.37100216,0.0,1.0
2007-04-04,42.14,42.14,41.66,42.04,1126600,33.6480132374246,33.6480132374246,33.2647420852185,33.568165080715,1410927.99937432,0.0,1.0
2007-04-05,42.43,42.54,41.76,41.89,1145400,33.8795728918824,33.967405864263,33.3445902419281,33.4483928456506,1434472.68816203,0.0,1.0
2007-04-09,42.44,43.52,42.41,42.43,1294000,33.8875577075534,34.749917800017,33.8636032605405,33.8795728918824,1620575.91975001,0.0,1.0
2007-04-10,42.33,42.7,42.09,42.36,1007800,33.7997247351728,34.0951629149983,33.6080891590698,33.8236791821857,1262145.60426898,0.0,1.0
2007-04-11,41.06,42.4,40.88,42.39,1489800,32.7856531449609,33.8556184448695,32.6419264628837,33.8476336291986,1865791.34871992,0.0,1.0
2007-04-12,41.63,42.0,40.51,40.83,1629800,33.2407876382056,33.5362258180312,32.3464882830581,32.6020023845289,2041124.13756459,0.0,1.0
2007-04-13,41.6,41.81,41.27,41.51,962900,33.2168331911928,33.3845143202829,32.9533342740511,33.1449698501541,1205913.87413237,0.0,1.0
2007-04-16,41.73,42.3,41.11,41.53,1621100,33.3206357949152,33.7757702881599,32.8255772233157,33.160939481496,2030228.45711495,0.0,1.0
2007-04-17,41.75,42.16,41.56,41.66,1098800,33.3366054262572,33.6639828687665,33.1848939285089,33.2647420852185,1376111.91701802,0.0,1.0
2007-04-18,41.94,42.44,41.7444,41.75,1358400,33.4883169240054,33.8875577075534,33.3321339294814,33.3366054262572,1701229.00261856,0.0,1.0
2007-04-19,41.3,41.88,41.1,41.64,1288600,32.977288721064,33.4404080299796,32.8175924076448,33.2487724538766,1613813.08360886,0.0,1.0
2007-04-20,41.5,42.71,41.1,41.57,2620900,33.1369850344832,34.1031477306693,32.8175924076448,33.1928787441799,3282355.04487852,0.0,1.0
2007-04-23,41.29,41.88,41.08,41.5,1477400,32.969303905393,33.4404080299796,32.8016227763028,33.1369850344832,1850261.87313653,0.0,1.0
2007-04-24,41.37,41.54,40.8,41.46,1534800,33.0331824307607,33.168924297167,32.578047937516,33.1050457717993,1922148.31656284,0.0,1.0
2007-04-25,43.31,44.1,42.01,42.15,2695200,34.5822366709269,35.2130371089327,33.5442106337021,33.6559980530956,3375406.66067252,0.0,1.0
2007-04-26,42.71,43.15,42.06,42.87,2012300,34.1031477306693,34.4544796201915,33.5841347120569,34.2309047814047,2520158.36422948,0.0,1.0
2007-04-27,42.75,43.03,42.21,42.66,1322400,34.1350869933531,34.35866183214,33.7039069471213,34.0632236523145,1656143.42834422,0.0,1.0
2007-04-30,41.8,43.01,41.73,42.91,1373800,33.376529504612,34.3426922007981,33.3206357949152,34.2628440440885,1720515.60939147,0.0,1.0
2007-05-01,42.15,42.42,41.33,41.8,1759300,33.6559980530956,33.8715880762115,33.0012431680768,33.376529504612,2203306.9672459,0.0,1.0
2007-05-02,42.9,43.29,41.85,41.99,2435300,34.2548592284175,34.566267039585,33.4164535829668,33.5282410023602,3049913.86195302,0.0,1.0
2007-05-03,45.13,48.7,42.74,45.58,5208600,36.0354731230416,38.8860523175742,34.1271021776822,36.3947898282348,6523131.1712596,0.0,1.0
2007-05-04,45.92,45.99,44.89,44.99,2451500,36.6662735610474,36.7221672707441,35.8438375469385,35.9236857036481,3070202.37037648,0.0,1.0
2007-05-07,45.48,45.99,45.14,45.56,1394700,36.3149416715252,36.7221672707441,36.0434579387125,36.3788201968928,1746690.29001186,0.0,1.0
2007-05-08,45.66,45.89,44.35,45.56,1562400,36.4586683536024,36.6423191140345,35.4126575007067,36.3788201968928,1956713.92350651,0.0,1.0
2007-05-09,45.25,45.5,44.56,45.34,1342600,36.1312909110931,36.3309113028671,35.5803386297969,36.2031542521317,1681441.44502038,0.0,1.0
2007-05-10,44.03,45.2,43.8,45.2,1270700,35.157143399236,36.0913668327383,34.9734926388039,36.0913668327383,1591395.53417801,0.0,1.0
2007-05-11,44.49,44.75,43.6101,44.15,1277600,35.5244449201001,35.7320501275451,34.8218609892124,35.2529611872875,1600036.93591393,0.0,1.0
2007-05-14,44.08,44.68,43.64,44.5,1100200,35.1970674775908,35.6761564178484,34.8457355880686,35.5324297357711,1377865.24490646,0.0,1.0
2007-05-15,43.72,44.43,43.51,43.92,1249200,34.9096141134362,35.4765360260744,34.7419329843461,35.0693104268554,1564469.42731972,0.0,1.0
2007-05-16,44.9,45.0,43.76,44.08,1688200,35.8518223626095,35.9316705193191,34.9415533761201,35.1970674775908,2114262.95805408,0.0,1.0
2007-05-17,44.34,45.09,44.2,44.86,1596800,35.4046726850357,36.0035338603577,35.2928852656423,35.8198830999257,1999795.69447977,0.0,1.0
2007-05-18,44.3,44.852,43.83,44.56,1302400,35.3727334223519,35.8134952473889,34.9974470858168,35.5803386297969,1631095.88708069,0.0,1.0
2007-05-21,44.45,45.0,44.0,44.14,817400,35.4925056574163,35.9316705193191,35.1331889522231,35.2449763716166,1023693.01144023,0.0,1.0
2007-05-22,43.95,44.45,43.72,44.3,1061200,35.0932648738683,35.4925056574163,34.9096141134362,35.3727334223519,1329022.53944259,0.0,1.0
2007-05-23,43.67,44.29,43.61,43.94,1105700,34.8696900350814,35.3647486066809,34.8217811410557,35.0852800581974,1384753.31875394,0.0,1.0
2007-05-24,42.88,44.25,42.72,43.67,1744100,34.2388895970756,35.3328093439971,34.1111325463403,34.8696900350814,2184270.83588563,0.0,1.0
2007-05-25,42.82,43.16,42.73,43.0,1109900,34.1909807030499,34.4624644358625,34.1191173620112,34.3347073851271,1390013.30241927,0.0,1.0
2007-05-29,43.2,43.29,42.28,42.78,1420400,34.4944036985463,34.566267039585,33.759800656818,34.159041440366,1778876.38053549,0.0,1.0
2007-05-30,43.11,43.11,42.13,42.95,1484500,34.5343277769011,34.5343277769011,33.749274628644,34.4061558343286,1853135.68034196,0.14,1.0
2007-05-31,43.66,43.75,42.94,43.06,1610200,34.9749188294944,35.0470155471915,34.3981450879178,34.4942740448472,2010049.8972628,0.0,1.0
2007-06-01,44.65,44.82,43.57,43.85,1819000,35.7679827241623,35.9041654131456,34.9028221117973,35.1271230112993,2270699.76594276,0.0,1.0
2007-06-04,44.38,44.48,43.7,44.43,1379900,35.551692571071,35.6318000351789,35.0069618151376,35.591746303125,1722561.08137681,0.0,1.0
2007-06-05,43.55,44.3,43.13,44.3,1364700,34.8868006189757,35.4876065997847,34.5503492697227,35.4876065997847,1703586.56986371,0.0,1.0
2007-06-06,42.86,43.5,42.21,43.47,1588500,34.3340591166315,34.8467468869218,33.8133605999303,34.8227146476895,1982961.2854316,0.0,1.0
2007-06-07,42.26,43.37,42.25,42.67,2047100,33.8534143319843,34.7426071835816,33.8454035855735,34.1818549348265,2555442.27095185,0.0,1.0
2007-06-08,42.59,42.7,41.51,42.13,1276100,34.1177689635402,34.2058871740589,33.2526083511753,33.749274628644,1592985.14091235,0.0,1.0
2007-06-11,42.41,42.99,41.96,42.62,985000,33.9735755281461,34.4381988199717,33.6130919396607,34.1418012027726,1229598.27897395,0.0,1.0
2007-06-12,41.87,42.38,41.81,42.12,1353200,33.5409952219636,33.9495432889137,33.4929307434989,33.7412638822333,1689230.8539163,0.0,1.0
2007-06-13,42.08,42.27,41.55,41.98,1568600,33.7092208965901,33.8614250783951,33.2846513368184,33.6291134324822,1958119.65522695,0.0,1.0
2007-06-14,42.61,42.8,42.01,42.01,1622900,34.1337904563618,34.2859946381667,33.6531456717146,33.6531456717146,2025903.60096125,0.0,1.0
2007-06-15,42.3,43.59,41.89,43.07,2972000,33.8854573176274,34.9188436046189,33.5570167147852,34.502284791258,3710016.33006151,0.0,1.0
2007-06-18,41.62,42.3,41.289,42.25,1906600,33.3407265616939,33.8854573176274,33.0755708554969,33.8454035855735,2380052.87176826,0.0,1.0
2007-06-19,41.77,41.86,40.81,41.35,1434100,33.4608877578557,33.5329844755528,32.6918561024202,33.1244364086027,1790220.19479852,0.0,1.0
2007-06-20,41.17,42.5,40.85,41.7996,2689600,32.9802429732085,34.0456722458431,32.7238990880634,33.4845995672317,3357489.87931812,0.0,1.0
2007-06-21,41.6,41.87,40.8,41.15,1312100,33.3247050688724,33.5409952219636,32.6838453560094,32.964221480387,1637924.77344337,0.0,1.0
2007-06-22,41.46,42.04,41.08,41.39,1984200,33.2125546191213,33.677177910947,32.9081462555114,33.1564793942458,2476922.74633515,0.0,1.0
2007-06-25,42.12,42.4,41.28,41.62,1888800,33.7412638822333,33.9655647817353,33.0683611837272,33.3407265616939,2357832.72012792,0.0,1.0
2007-06-26,42.04,42.49,41.7,42.3,2123500,33.677177910947,34.0376614994324,33.4048125329802,33.8854573176274,2650814.1577677,0.0,1.0
2007-06-27,42.23,42.36,41.2,41.82,1498000,33.8293820927519,33.9335217960921,33.0042752124409,33.5009414899097,1869988.0425411,0.0,1.0
2007-06-28,42.22,42.45,41.89,42.21,1537900,33.8213713463411,34.0056185137892,33.5570167147852,33.8133605999303,1919796.13526299,0.0,1.0
2007-06-29,41.3,42.29,41.04,42.17,1932700,33.0843826765488,33.8774465712166,32.8761032698683,33.7813176142872,2412634.10535325,0.0,1.0
2007-07-02,41.83,41.98,41.45,41.45,1473500,33.5089522363204,33.6291134324822,33.2045438727106,33.2045438727106,1839404.12595748,0.0,1.0
2007-07-03,42.15,42.27,41.52,41.705,581700,33.7652961214656,33.8614250783951,33.2606190975861,33.4088179061856,726149.562313856,0.0,1.0
2007-07-05,41.6,42.0,41.08,42.0,1020200,33.3247050688724,33.6451349253038,32.9081462555114,33.6451349253038,1273539.25300429,0.0,1.0
2007-07-06,41.76,42.03,41.1,41.78,1172000,33.4528770114449,33.6691671645362,32.924167748333,33.4688985042665,1463034.70351013,0.0,1.0
2007-07-09,43.53,43.8,42.61,42.86,2325800,34.8707791261542,35.0870692792454,34.1337904563618,34.3340591166315,2903349.92612956,0.0,1.0
2007-07-10,43.95,44.06,43.32,43.53,2467200,35.2072304754072,35.2953486859259,34.7025534515277,34.8707791261542,3079862.81612643,0.0,1.0
2007-07-11,44.92,44.99,43.9,44.0,2124800,35.9842728772535,36.040348102129,35.1671767433533,35.2472842074611,2652436.97783133,0.0,1.0
2007-07-12,45.37,45.37,44.7548,45.05,1690800,36.3447564657389,36.3447564657389,35.8519353465473,36.0884125805937,2110664.74120727,0.0,1.0
2007-07-13,45.71,45.78,45.08,45.45,1087200,36.6171218437057,36.6731970685812,36.1124448198261,36.4088424370252,1357176.90243704,0.0,1.0
2007-07-16,45.9,46.14,45.34,45.52,2670500,36.7693260255106,36.9615839393695,36.3207242265066,36.4649176619007,3333646.90761415,0.0,1.0
2007-07-17,46.54,46.66,45.69,46.05,2004000,37.2820137958009,37.3781427527304,36.6011003508841,36.8894872216724,2501639.54422721,0.0,1.0
2007-07-18,46.54,46.99,45.9,46.54,1673200,37.2820137958009,37.6424973842863,36.7693260255106,37.2820137958009,2088694.2541921,0.0,1.0
2007-07-19,46.9,47.18,46.42,46.64,1191500,37.5704006665893,37.7947015660913,37.1858848388715,37.3621212599088,1487377.00446443,0.0,1.0
2007-07-20,46.42,46.96,45.75,46.96,1624000,37.1858848388715,37.618465145054,36.6491648293488,37.618465145054,2027276.75639969,0.0,1.0
2007-07-23,47.09,47.16,46.3,46.95,1787200,37.7226048483942,37.7786800732697,37.0897558819421,37.6104543986432,2231003.09054035,0.0,1.0
2007-07-24,46.15,47.31,45.8,47.14,1681900,36.9695946857803,37.8988412694315,36.6892185614027,37.7626585804481,2099554.6653871,0.0,1.0
2007-07-25,45.69,46.7,45.1,46.02,1745900,36.6011003508841,37.4101857383735,36.1284663126477,36.86545498244,2179447.34544226,0.0,1.0
2007-07-26,44.71,45.35,44.0,45.15,1936500,35.816047202627,36.3287349729173,35.2472842074611,36.1685200447016,2417377.73323153,0.0,1.0
2007-07-27,44.81,45.3499,43.81,44.92,2197700,35.8961546667349,36.3286548654532,35.0950800256562,35.9842728772535,2743439.73370665,0.0,1.0
2007-07-30,45.08,45.3,44.395,45.05,2257500,36.1124448198261,36.2886812408634,35.5637086906872,36.0884125805937,2818089.4566332,0.0,1.0
2007-07-31,44.68,46.11,44.54,44.54,2779200,35.7920149633946,36.9375517001371,35.6798645136436,35.6798645136436,3469339.63139534,0.0,1.0
2007-08-01,45.26,45.34,43.7596,44.68,2055300,36.2566382552203,36.3207242265066,35.0547058637458,35.7920149633946,2565678.52058392,0.0,1.0
2007-08-02,46.0,46.01,44.71,45.03,1586300,36.8494334896185,36.8574442360293,35.816047202627,36.0723910877722,1980214.9745547,0.0,1.0
2007-08-03,44.85,46.39,44.75,46.2,1383300,35.928197652378,37.1618525996391,35.8480901882701,37.0096484178342,1726805.38000474,0.0,1.0
2007-08-06,46.99,47.0,44.63,44.77,2047900,37.6424973842863,37.6505081306971,35.7519612313407,35.8641116810917,2556440.92945255,0.0,1.0
2007-08-07,49.66,50.25,45.65,46.03,2850900,39.7813666759664,40.2540007142028,36.5690573652409,36.8734657288508,3558844.39951963,0.0,1.0
2007-08-08,52.68,53.42,49.26,49.58,3202000,42.2006120920239,42.7934073264221,39.4609368195349,39.7172807046801,3997130.64900975,0.0,1.0
2007-08-09,52.36,54.46,50.74,51.42,4255600,41.9442682068788,43.626524953144,40.6465272883313,41.1912580442648,5312363.89441781,0.0,1.0
2007-08-10,47.78,51.8,47.6,51.3,4135300,38.2753463507385,41.4956664078747,38.1311529153443,41.0951290873354,5162190.62237663,0.0,1.0
2007-08-13,47.74,48.67,46.87,48.48,1892300,38.2433033650953,38.9883027812985,37.5463684273569,38.8360985994935,2362201.85106844,0.0,1.0
2007-08-14,46.49,48.03,46.25,47.66,1205100,37.241960063747,38.4756150110082,37.0497021498881,38.179217393809,1504354.19897615,0.0,1.0
2007-08-15,45.31,47.86,45.25,46.67,1509500,36.2966919872742,38.3394323220248,36.2486275088095,37.3861534991412,1884343.75848851,0.0,1.0
2007-08-16,44.17,46.08,42.88,45.25,2640000,35.3834668964445,36.9135194609048,34.350080609453,36.2486275088095,3295573.05227537,0.0,1.0
2007-08-17,45.15,46.0,43.81,45.0,1921300,36.1685200447016,36.8494334896185,35.0950800256562,36.0483588485398,2398403.22171843,0.0,1.0
2007-08-20,45.83,46.46,44.96,45.87,1308300,36.7132508006351,37.2179278245147,36.0163158628967,36.7452937862782,1633181.1455651,0.0,1.0
2007-08-21,44.27,45.86,44.1,45.02,1383700,35.4635743605524,36.7372830398675,35.327391671569,36.0643803413614,1727304.70925508,0.0,1.0
2007-08-22,45.27,45.61,44.39,44.75,1392900,36.264649001631,36.5370143795978,35.5597033174818,35.8480901882701,1738789.28201302,0.0,1.0
2007-08-23,45.14,45.75,44.69,45.73,1046500,36.1605092982908,36.6491648293488,35.8000257098054,36.6331433365272,1306370.15121446,0.0,1.0
2007-08-24,45.78,45.78,44.72,44.94,908100,36.6731970685812,36.6731970685812,35.8240579490378,36.0002943700751,1133602.23059517,0.0,1.0
2007-08-27,45.16,45.72,45.01,45.52,701800,36.1765307911124,36.6251325901164,36.0563695949506,36.4649176619007,876073.169729868,0.0,1.0
2007-08-28,43.25,45.16,43.19,44.77,1208900,34.6464782266521,36.1765307911124,34.5984137481874,35.8641116810917,1509097.82685443,0.0,1.0
2007-08-29,44.52,44.57,42.65,43.44,1018500,35.663843020822,35.703896752876,34.1658334420049,34.7986824084571,1271417.10369033,0.0,1.0
2007-08-30,43.81,44.95,43.49,44.66,1067400,35.0950800256562,36.0083051164859,34.838736140511,35.7759934705731,1332460.10454497,0.0,1.0
2007-08-31,44.17,44.7,43.93,44.42,972200,35.3834668964445,35.8080364562162,35.1912089825856,35.5837355567142,1213619.74296292,0.0,1.0
2007-09-04,44.65,44.91,43.35,43.35,993400,35.7679827241623,35.9762621308427,34.72658569076,34.72658569076,1240084.19323119,0.0,1.0
2007-09-05,43.64,44.76,43.55,44.4,1313900,34.9588973366728,35.8561009346809,34.8868006189757,35.5677140638926,1640171.75506993,0.0,1.0
2007-09-06,43.08,44.13,42.76,43.96,1934000,34.5102955376688,35.3514239108014,34.2539516525236,35.215241221818,2414256.92541688,0.0,1.0
2007-09-07,42.44,43.0,42.09,42.8,1871300,33.9976077673784,34.4462095663825,33.7172316430009,34.2859946381667,2335987.06542534,0.0,1.0
2007-09-10,42.89,43.42,42.41,42.75,1941500,34.3580913558638,34.7826609156355,33.9735755281461,34.2459409061128,2423619.34886084,0.0,1.0
2007-09-11,43.39,43.53,42.92,43.27,906300,34.7586286764032,34.8707791261542,34.3821235950962,34.6624997194737,1131355.24896862,0.0,1.0
2007-09-12,42.37,43.25,42.26,43.25,1096200,33.9415325425029,34.6464782266521,33.8534143319843,34.6464782266521,1368411.81056979,0.0,1.0
2007-09-13,43.08,43.58,42.33,42.8,1376300,34.5102955376688,34.9108328582081,33.9094895568598,34.2859946381667,1718067.11812371,0.0,1.0
2007-09-14,43.68,43.77,42.51,42.55,1309000,34.990940322316,35.0630370400131,34.0536829922539,34.0857259778971,1634054.9717532,0.0,1.0
2007-09-17,42.8,43.86,42.75,43.36,892500,34.2859946381667,35.1351337577101,34.2459409061128,34.7345964371708,1114128.38983173,0.0,1.0
2007-09-18,44.56,44.59,42.45,43.09,1172000,35.6958860064652,35.7199182456976,34.0056185137892,34.5183062840796,1463034.70351012,0.0,1.0
2007-09-19,45.37,45.6,44.45,44.56,1382500,36.3447564657389,36.529003633187,35.6077677959465,35.6958860064652,1725806.72150405,0.0,1.0
2007-09-20,44.33,45.24,44.23,45.15,1083600,35.5116388390171,36.2406167623987,35.4315313749092,36.1685200447016,1352682.93918393,0.0,1.0
2007-09-21,44.8,45.12,44.16,44.16,2727600,35.8881439203241,36.1444878054692,35.3754561500337,35.3754561500337,3404926.15810086,0.0,1.0
2007-09-24,45.18,45.76,44.61,45.0,1055900,36.192552283934,36.6571755757596,35.7359397385191,36.0483588485398,1318104.38859756,0.0,1.0
2007-09-25,45.88,45.94,44.577,45.07,1398900,36.753304532689,36.8013690111537,35.7095042753635,36.1044340734153,1746279.22076819,0.0,1.0
2007-09-26,46.32,46.71,45.5,46.0,859700,37.1057773747636,37.4181964847843,36.4488961690791,36.8494334896185,1073183.39130346,0.0,1.0
2007-09-27,47.05,47.08,45.9,46.65,693900,37.6905618627511,37.7145941019834,36.7693260255106,37.3701320063196,866211.417035558,0.0,1.0
2007-09-28,47.3,47.5,46.83,46.91,891800,37.8908305230207,38.0510454512365,37.5143254417138,37.578411413,1113254.56364363,0.0,1.0
2007-10-01,48.19,48.19,47.3,47.35,1421700,38.6037869535807,38.6037869535807,37.8908305230207,37.9308842550747,1774740.98803784,0.0,1.0
2007-10-02,48.5,48.61,47.86,48.04,1380700,38.8521200923151,38.9402383028338,38.3394323220248,38.4836257574189,1723559.7398775,0.0,1.0
2007-10-03,48.01,48.64,47.88,48.11,1252700,38.4595935181866,38.9642705420661,38.3554538148464,38.5397009822944,1563774.37976718,0.0,1.0
2007-10-04,47.98,48.46,47.55,48.0,1272300,38.4355612789542,38.820077106672,38.0910991832904,38.4515827717758,1588241.51303407,0.0,1.0
2007-10-05,50.05,50.09,47.79,48.23,1936700,40.0937857859871,40.1258287716302,38.2833570971493,38.6358299392239,2417627.3978567,0.0,1.0
2007-10-08,49.91,49.93,48.85,49.52,927100,39.981635336236,39.9976568290576,39.1324962166927,39.6692162262154,1157320.36998655,0.0,1.0
2007-10-09,51.86,52.36,51.14,51.55,36802800,41.5437308863394,41.9442682068788,40.9669571447628,41.295397747605,45941786.3364697,0.0,1.0
2007-10-10,50.96,52.27,50.96,51.65,5610500,40.8227637093686,41.8721714891817,40.8227637093686,41.3755052117129,7003716.89764809,0.0,1.0
2007-10-11,49.55,51.03,49.16,50.19,4061200,39.6932484654477,40.8788389342441,39.380829355427,40.2059362357381,5069689.87875027,0.0,1.0
2007-10-12,50.19,50.3,49.16,49.55,1849200,40.2059362357381,40.2940544462567,39.380829355427,39.6932484654477,2308399.12434379,0.0,1.0
2007-10-15,49.43,50.22,49.19,50.05,2655900,39.5971195085183,40.2299684749704,39.4048615946594,40.0937857859871,3315421.38997657,0.0,1.0
2007-10-16,48.84,49.59,48.72,49.47,2111800,39.1244854702819,39.7252914510909,39.0283565133524,39.6291624941614,2636208.77719512,0.0,1.0
2007-10-17,49.11,49.9,48.14,49.44,1716100,39.3407756233731,39.9736245898252,38.5637332215268,39.6051302549291,2142247.31629157,0.0,1.0
2007-10-18,49.78,49.8,48.11,49.0,1142100,39.8774956328958,39.8935171257174,38.5397009822944,39.2526574128545,1425709.84204685,0.0,1.0
2007-10-19,47.45,50.0,47.45,49.71,2162800,38.0109917191825,40.0537320539331,38.0109917191825,39.8214204080203,2699873.25661408,0.0,1.0
2007-10-22,48.89,49.12,47.17,47.47,933300,39.1645392023358,39.3487863697839,37.7866908196805,38.0270132120041,1165059.97336689,0.0,1.0
2007-10-23,48.87,49.2,47.91,48.37,1100800,39.1485177095142,39.4128723410702,38.3794860540787,38.7479803889749,1374154.09694876,0.0,1.0
2007-10-24,48.58,49.0,47.28,48.27,1556300,38.9162060636014,39.2526574128545,37.8748090301992,38.667872924867,1942765.28077885,0.0,1.0
2007-10-25,48.68,49.56,47.8,48.79,1313500,38.9963135277093,39.7012592118585,38.2913678435601,39.0844317382279,1639672.42581958,0.0,1.0
2007-10-26,48.95,49.47,48.0,49.47,731500,39.2126036808005,39.6291624941614,38.4515827717758,39.6291624941614,913148.366567966,0.0,1.0
2007-10-29,49.2,49.74,48.14,49.07,1140600,39.4128723410702,39.8454526472527,38.5637332215268,39.30873263773,1423837.35735806,0.0,1.0
2007-10-30,49.19,49.64,48.64,48.9,942500,39.4048615946594,39.7653451831448,38.9642705420661,39.1725499487466,1176544.54612482,0.0,1.0
2007-10-31,50.65,51.04,48.95,49.45,1803100,40.5744305706342,40.8868496806549,39.2126036808005,39.6131410013399,2250851.42824156,0.0,1.0
2007-11-01,48.9,50.5,48.7,50.39,1430300,39.1725499487466,40.4542693744724,39.0123350205309,40.3661511639538,1785476.56692025,0.0,1.0
2007-11-02,50.64,50.71,48.59,49.39,1389400,40.5664198242235,40.622495049099,38.9242168100122,39.5650765228751,1734420.1510725,0.0,1.0
2007-11-05,49.93,50.5,48.9,50.0,1500700,39.9976568290576,40.4542693744724,39.1725499487466,40.0537320539331,1873358.51498093,0.0,1.0
2007-11-06,53.34,53.48,50.63,51.01,3145200,42.7293213551359,42.8414718048869,40.5584090778127,40.8628174414226,3926225.89546078,0.0,1.0
2007-11-07,46.86,51.29,46.84,51.29,3869700,37.5383576809461,41.0871183409246,37.5223361881245,41.0871183409246,4830636.00014772,0.0,1.0
2007-11-08,47.5,48.25,46.55,47.46,2630100,38.0510454512365,38.6518514320455,37.2900245422117,38.0190024655933,3283214.65332933,0.0,1.0
2007-11-09,45.36,47.49,45.36,46.65,1980100,36.3367457193281,38.0430347048257,36.3367457193281,37.3701320063196,2471804.62151911,0.0,1.0
2007-11-12,45.25,46.67,45.13,45.41,2027000,36.2486275088095,37.3861534991412,36.15249855188,36.3767994513821,2530350.97612203,0.0,1.0
2007-11-13,46.62,46.65,44.46,45.65,1887100,37.3460997670872,37.3701320063196,35.6157785423573,36.5690573652409,2355710.57081396,0.0,1.0
2007-11-14,45.33,46.63,45.09,46.63,1570500,36.3127134800958,37.354110513498,36.1204555662369,37.354110513498,1960491.46916608,0.0,1.0
2007-11-15,45.09,46.102,44.77,45.08,1656700,36.1204555662369,36.9311431030085,35.8641116810917,36.1124448198261,2068096.92261538,0.0,1.0
2007-11-16,44.47,45.5,43.73,45.4,1927900,35.6237892887681,36.4488961690791,35.0309940543699,36.3687887049713,2406642.15434912,0.0,1.0
2007-11-19,43.93,45.15,43.59,44.19,1533900,35.1912089825856,36.1685200447016,34.9188436046189,35.3994883892661,1914802.84275954,0.0,1.0
2007-11-20,43.58,45.0,42.61,44.0,1443200,34.9108328582081,36.0483588485398,34.1337904563618,35.2472842074611,1801579.93524387,0.0,1.0
2007-11-21,43.49,44.65,42.8,43.31,1453800,34.838736140511,35.7679827241623,34.2859946381667,34.6945427051169,1814812.160378,0.0,1.0
2007-11-23,43.64,43.9599,43.23,43.61,391800,34.9588973366728,35.2151611143539,34.6304567338306,34.9348650974405,489093.000712685,0.0,1.0
2007-11-26,42.72,44.29,42.65,43.23,1194000,34.2219086668805,35.479595853374,34.1658334420049,34.6304567338306,1490497.81227908,0.0,1.0
2007-11-27,43.71,44.4,42.44,42.58,2057300,35.0149725615483,35.5677140638926,33.9976077673784,34.1097582171294,2568175.16683565,0.0,1.0
2007-11-28,45.07,45.11,43.37,44.41,1520900,36.1044340734153,36.1364770590585,34.7426071835816,35.5757248103034,1898574.64212334,0.0,1.0
2007-11-29,44.62,45.0,43.85,44.5,1162600,35.8561009346809,36.1614644119373,35.2373380991878,35.7596703629158,1446761.09916416,0.14,1.0
2007-11-30,46.92,46.94,44.95,45.0,1692600,37.7043535601799,37.7204253221408,36.1212850070351,36.1614644119373,2106302.9730305,0.0,1.0
2007-12-03,45.97,47.22,45.54,45.55,1444800,36.940944867039,37.9454299895929,36.5954019848805,36.603437865861,1797936.03653224,0.0,1.0
2007-12-04,46.21,46.67,44.8,45.46,991900,37.1338060105694,37.5034565356692,36.0007467923287,36.5311149370371,1234338.839034,0.0,1.0
2007-12-05,47.46,48.0,46.21,46.83,1420500,38.1382911331232,38.5722287060664,37.1338060105694,37.6320306313561,1767696.66382478,0.0,1.0
2007-12-06,47.77,48.15,46.09,47.95,1311900,38.3874034435165,38.6927669207729,37.0373754388042,38.5320493011643,1632552.80061368,0.0,1.0
2007-12-07,48.38,48.91,47.7,47.77,1256300,38.8775921833228,39.3034938752856,38.3311522766535,38.3874034435165,1563363.12478921,0.0,1.0
2007-12-10,48.29,48.69,47.74,48.42,1191100,38.8052692544989,39.1267044937161,38.3632958005753,38.9097357072445,1482227.03011735,0.0,1.0
2007-12-11,46.4,48.86,46.36,48.49,1430100,37.2864877491976,39.2633144703835,37.2543442252758,38.9659868741075,1779643.08267217,0.0,1.0
2007-12-12,47.27,48.36,46.61,48.0,1621700,37.985609394495,38.8615204213619,37.4552412497866,38.5722287060664,2018073.692168,0.0,1.0
2007-12-13,46.95,47.93,46.17,46.17,1378000,37.7284612031212,38.5159775392034,37.1016624866477,37.1016624866477,1714808.87205248,0.0,1.0
2007-12-14,45.85,46.77,45.83,46.18,1151900,36.8445142952739,37.5838153454735,36.828442533313,37.1096983676281,1433445.81982384,0.0,1.0
2007-12-17,44.99,46.17,44.94,45.67,1719800,36.1534285309569,37.1016624866477,36.1132491260547,36.6998684376261,2140151.15976477,0.0,1.0
2007-12-18,44.79,45.95,44.24,45.47,1755900,35.9927109113482,36.9248731050782,35.5507374574246,36.5391508180175,2185074.67230548,0.0,1.0
2007-12-19,44.8,45.15,44.34,44.79,1047900,36.0007467923287,36.2820026266437,35.6310962672289,35.9927109113482,1304026.28231044,0.0,1.0
2007-12-20,45.72,45.72,44.36,45.15,1085800,36.7400478425283,36.7400478425283,35.6471680291897,36.2820026266437,1351189.74838504,0.0,1.0
2007-12-21,46.32,46.63,45.88,46.36,2185300,37.2222007013541,37.4713130117475,36.8686219382152,37.2543442252758,2719428.0320002,0.0,1.0
2007-12-24,46.58,46.63,46.14,46.54,287300,37.4311336068453,37.4713130117475,37.0775548437064,37.3989900829236,357521.472380753,0.0,1.0
2007-12-26,46.48,46.69,45.72,46.16,552200,37.350774797041,37.51952829763,36.7400478425283,37.0936266056672,687167.967450928,0.0,1.0
2007-12-27,45.19,46.67,45.17,46.47,798700,36.3141461505655,37.5034565356692,36.2980743886046,37.3427389160606,993917.159730271,0.0,1.0
2007-12-28,45.77,45.97,45.1,45.57,821500,36.7802272474304,36.940944867039,36.2418232217416,36.6195096278218,1022289.90449282,0.0,1.0
2007-12-31,44.68,45.75,44.6784,45.45,888900,35.9043162205635,36.7641554854696,35.9030304796066,36.5230790560567,1106163.72015054,0.0,1.0
2008-01-02,43.49,45.24,43.21,45.24,1969900,34.9480463838923,36.3543255554676,34.7230417164402,36.3543255554676,2451380.25911188,0.0,1.0
2008-01-03,43.56,43.97,42.95,43.6,1563100,35.0042975507553,35.3337686709529,34.514108810949,35.036441074677,1945150.76045372,0.0,1.0
2008-01-04,41.21,43.74,41.05,43.54,2322000,33.1158655203541,35.148943408403,32.9872914246672,34.9882257887944,2889540.05871252,0.0,1.0
2008-01-07,41.45,42.03,40.5,41.26,2665400,33.3087266638845,33.7748077607494,32.5453179707436,33.1560449252563,3316873.41623271,0.0,1.0
2008-01-08,40.5,42.22,40.49,41.68,1952800,32.5453179707436,33.9274894993776,32.5372820897631,33.4935519264344,2430100.70053997,0.0,1.0
2008-01-09,40.5,40.76,39.39,40.52,2332400,32.5453179707436,32.7542508762347,31.6533351819158,32.5613897327044,2902482.01246386,0.0,1.0
2008-01-10,40.63,41.28,39.36,39.78,2004200,32.6497844234892,33.1721166872171,31.6292275389745,31.9667345401526,2494063.8181187,0.0,1.0
2008-01-11,40.57,41.77,40.54,41.45,2273100,32.6015691376066,33.5658748552582,32.5774614946653,33.3087266638845,2828687.98770862,0.0,1.0
2008-01-14,42.27,42.42,40.92,41.0,1972100,33.9676689042798,34.0882071189862,32.8828249719216,32.9471120197651,2454117.98009774,0.0,1.0
2008-01-15,41.52,42.38,41.42,41.53,3877000,33.3649778307475,34.0560635950645,33.2846190209432,33.3730137117279,4824611.02826375,0.0,1.0
2008-01-16,42.45,43.0,41.03,41.68,2611200,34.1123147619275,34.5542882158512,32.9712196627064,33.4935519264344,3249425.92649015,0.0,1.0
2008-01-17,41.61,43.15,41.6,42.47,2906000,33.4373007595713,34.6748264305576,33.4292648785909,34.1283865238884,3616280.53859543,0.0,1.0
2008-01-18,43.51,43.62,41.33,42.17,3433400,34.9641181458531,35.0525128366379,33.2122960921193,33.8873100944755,4272586.92402394,0.0,1.0
2008-01-22,42.76,43.35,41.02,41.02,3752500,34.3614270723209,34.8355440501663,32.9631837817259,32.9631837817259,4669680.90883666,0.0,1.0
2008-01-23,47.23,47.59,42.3,42.45,5087400,37.9534658705733,38.2427575858688,33.9917765472211,34.1123147619275,6330855.33793888,0.0,1.0
2008-01-24,44.36,47.2,43.38,47.06,3775800,35.6471680291897,37.929358227632,34.8596516931075,37.816855893906,4698675.86291419,0.0,1.0
2008-01-25,44.74,45.74,43.88,44.8,2844100,35.9525315064461,36.7561196044892,35.2614457421291,36.0007467923287,3539251.02540236,0.0,1.0
2008-01-28,45.52,45.56,44.08,44.08,1757100,36.5793302229197,36.6114737468414,35.4221633617377,35.4221633617377,2186567.9746614,0.0,1.0
2008-01-29,45.77,46.49,45.13,45.78,1487900,36.7802272474304,37.3588106780214,36.2659308646829,36.7882631284109,1851570.4794825,0.0,1.0
2008-01-30,46.28,46.95,45.52,45.69,2693500,37.1900571774324,37.7284612031212,36.5793302229197,36.715940199587,3351841.57973392,0.0,1.0
2008-01-31,47.29,48.0,45.5,46.08,3308900,38.0016811564559,38.5722287060664,36.5632584609588,37.0293395578238,4117656.80459684,0.0,1.0
2008-02-01,46.97,47.53,46.13,47.51,1609800,37.7445329650821,38.1945422999862,37.0695189627259,38.1784705380253,2003265.11047176,0.0,1.0
2008-02-04,45.98,46.92,45.72,46.9,1812400,36.9489807480195,37.7043535601799,36.7400478425283,37.6882817982191,2255384.32489689,0.0,1.0
2008-02-05,44.87,45.94,44.67,44.91,2121200,36.0569979591917,36.9168372240978,35.8962803395831,36.0891414831134,2639660.79782127,0.0,1.0
2008-02-06,44.48,45.72,44.39,45.1,1562400,35.7435986009549,36.7400478425283,35.671275672131,36.2418232217416,1944279.66741277,0.0,1.0
2008-02-07,46.01,46.56,44.11,44.11,2169300,36.9730883909608,37.4150618448844,35.446271004679,35.446271004679,2699517.33392122,0.0,1.0
2008-02-08,43.6,45.75,43.25,45.48,2947100,35.036441074677,36.7641554854696,34.7551852403619,36.5471866989979,3667426.14428582,0.0,1.0
2008-02-11,44.8,44.9,43.36,43.61,1834200,36.0007467923287,36.081105602133,34.8435799311467,35.0444769556574,2282512.6510295,0.0,1.0
2008-02-12,40.95,42.43,40.6,42.34,5510300,32.9069326148629,34.0962429999666,32.6256767805479,34.0239200711428,6857119.97653903,0.0,1.0
2008-02-13,40.92,41.84,39.87,41.5,3339700,32.8828249719216,33.6221260221213,32.0390574689764,33.3489060687866,4155984.89839889,0.0,1.0
2008-02-14,40.19,40.75,39.83,40.63,2546200,32.2962056603502,32.7462149952543,32.0069139450547,32.6497844234892,3168538.71554428,0.0,1.0
2008-02-15,41.36,41.56,40.11,40.44,3711500,33.2364037350606,33.3971213546692,32.2319186125068,32.497102684861,4618659.74500927,0.0,1.0
2008-02-19,40.48,42.33,40.18,41.87,1989400,32.5292462087827,34.0158841901623,32.2881697793698,33.6462336650625,2475646.42239565,0.0,1.0
2008-02-20,41.61,41.77,40.44,40.51,2477600,33.4373007595713,33.5658748552582,32.497102684861,32.553353851724,3083171.59753064,0.0,1.0
2008-02-21,40.57,41.9,40.48,40.48,1892800,32.6015691376066,33.6703413080038,32.5292462087827,32.5292462087827,2355435.58274378,0.0,1.0
2008-02-22,40.83,41.46,39.7075,40.68,1982200,32.8105020430978,33.3167625448649,31.9084744030444,32.6899638283913,2466686.6082601,0.0,1.0
2008-02-25,41.23,41.39,40.14,41.13,1458700,33.131937282315,33.2605113780019,32.2560262554481,33.0515784725107,1815233.45548835,0.0,1.0
2008-02-26,41.5,41.77,40.37,41.04,1517200,33.3489060687866,33.5658748552582,32.440851517998,32.9792555436868,1888031.94533964,0.0,1.0
2008-02-27,41.71,42.2,40.91,41.37,1382900,33.5176595693757,33.9114177374167,32.8747890909412,33.244439616041,1720906.52333916,0.0,1.0
2008-02-28,40.57,41.58,39.91,40.96,1874500,32.6015691376066,33.4131931166301,32.0712009928982,32.9149684958434,2332662.72181594,0.0,1.0
2008-02-29,39.32,40.84,39.24,40.174,2696400,31.5970840150528,32.8185379240782,31.5327969672093,32.2833482507815,3355450.39376074,0.0,1.0
2008-03-03,40.76,41.02,39.5,40.8,2244400,32.7542508762347,32.9631837817259,31.7417298727005,32.7863944001565,2792973.17302945,0.0,1.0
2008-03-04,41.03,41.27,39.89,40.58,2336900,32.9712196627064,33.1640808062367,32.0551292309373,32.609605018587,2908081.89629857,0.0,1.0
2008-03-05,41.84,42.23,41.14,41.28,1960300,33.6221260221213,33.935525380358,33.0596143534911,33.1721166872171,2439433.84026449,0.0,1.0
2008-03-06,40.23,41.84,40.13,41.44,1942800,32.3283491842719,33.6221260221213,32.2479903744676,33.300690782904,2417656.51424061,0.0,1.0
2008-03-07,39.76,41.22,39.26,40.0,2223000,31.9506627781917,33.1239014013346,31.5488687291702,32.143523921722,2766342.61434881,0.0,1.0
2008-03-10,38.27,39.99,38.16,39.25,2228000,30.7533165121076,32.1354880407416,30.6649218213228,31.5408328481897,2772564.70749849,0.0,1.0
2008-03-11,41.02,41.02,38.42,38.42,2701800,32.9631837817259,32.9631837817259,30.873854726814,30.873854726814,3362170.2543624,0.0,1.0
2008-03-12,41.0,41.89,40.69,41.04,2224800,32.9471120197651,33.6623054270234,32.6979997093717,32.9792555436868,2768582.56788269,0.0,1.0
2008-03-13,41.06,41.71,39.57,40.18,2424600,32.9953273056477,33.5176595693757,31.7979810395635,32.2881697793698,3017217.410144,0.0,1.0
2008-03-14,39.7,41.39,39.34,41.39,2532500,31.9024474923091,33.2605113780019,31.6131557770136,33.2605113780019,3151490.18031415,0.0,1.0
2008-03-17,39.27,40.03,38.89,39.46,2268700,31.5569046101506,32.1676315646633,31.2515411328942,31.7095863487788,2823212.54573691,0.0,1.0
2008-03-18,41.79,41.88,39.35,40.0,2465400,33.5819466172191,33.654269546043,31.621191657994,32.143523921722,3067989.69024541,0.0,1.0
2008-03-19,41.08,42.43,41.08,42.0,2193100,33.0113990676085,34.0962429999666,33.0113990676085,33.7507001178081,2729134.49731371,0.0,1.0
2008-03-20,44.15,44.15,41.0,41.31,3163000,35.4784145286007,35.4784145286007,32.9471120197651,33.1962243301584,3936096.1264891,0.0,1.0
2008-03-24,45.42,45.84,43.71,44.49,3561400,36.4989714131154,36.8364784142935,35.1248357654618,35.7516344819353,4431872.5086558,0.0,1.0
2008-03-25,45.94,46.28,44.88,45.55,1983600,36.9168372240978,37.1900571774324,36.0650338401721,36.603437865861,2468428.79434201,0.0,1.0
2008-03-26,44.34,45.99,43.82,45.64,2325200,35.6310962672289,36.9570166289999,35.2132304562465,36.6757607946848,2893522.19832832,0.0,1.0
2008-03-27,44.91,45.64,43.87,44.35,2224300,36.0891414831134,36.6757607946848,35.2534098611486,35.6391321482093,2767960.35856773,0.0,1.0
2008-03-28,44.0,45.59,43.86,45.45,1955800,35.3578763138942,36.6355813897827,35.2453739801682,36.5230790560567,2433833.95642978,0.0,1.0
2008-03-31,45.18,45.3,43.81,44.86,2345000,36.306110269585,36.4025408413502,35.2051945752661,36.0489620782113,2918161.68720106,0.0,1.0
2008-04-01,47.56,47.61,44.83,45.23,3351300,38.2186499429275,38.2588293478297,36.02485443527,36.3462896744872,4170420.15450615,0.0,1.0
2008-04-02,47.26,47.76,45.88,46.64,2906700,37.9775735135146,38.3793675625361,36.8686219382152,37.4793488927279,3617151.63163638,0.0,1.0
2008-04-03,47.3,47.99,46.91,47.64,2425300,38.0097170374363,38.564192825086,37.6963176791995,38.2829369907709,3018088.50318496,0.0,1.0
2008-04-04,47.84,48.33,46.95,47.67,2192500,38.4436546103796,38.8374127784206,37.7284612031212,38.3070446337122,2728387.84613574,0.0,1.0
2008-04-07,46.84,48.29,46.77,48.29,2137400,37.6400665123365,38.8052692544989,37.5838153454735,38.8052692544989,2659820.37962625,0.0,1.0
2008-04-08,47.03,48.14,46.0,46.4,2156300,37.7927482509647,38.6847310397925,36.9650525099803,37.2864877491976,2683339.89173204,0.0,1.0
2008-04-09,45.49,47.88,45.16,47.88,1882700,36.5552225799784,38.4757981343013,36.2900385076242,38.4757981343013,2342866.95458142,0.0,1.0
2008-04-10,46.14,46.5,45.13,46.18,1550400,37.0775548437064,37.3668465590019,36.2659308646829,37.1096983676281,1929346.64385353,0.0,1.0
2008-04-11,45.34,46.18,45.2,45.49,2147900,36.4346843652719,37.1096983676281,36.3221820315459,36.5552225799784,2672886.77524058,0.0,1.0
2008-04-14,45.16,45.72,44.98,45.04,919800,36.2900385076242,36.7400478425283,36.1453926499764,36.193607935859,1144616.25581558,0.0,1.0
2008-04-15,45.91,46.01,45.0,45.21,1045600,36.8927295811565,36.9730883909608,36.1614644119373,36.3302179125263,1301164.11946159,0.0,1.0
2008-04-16,47.62,47.79,46.01,46.36,1795400,38.2668652288101,38.4034752054774,36.9730883909608,37.2543442252758,2234229.20818797,0.0,1.0
2008-04-17,46.55,47.84,45.98,47.75,1319800,37.407025963904,38.4436546103796,36.9489807480195,38.3713316815557,1642383.70779018,0.0,1.0
2008-04-18,48.65,48.72,47.66,47.84,2308800,39.0945609697944,39.1508121366574,38.2990087527318,38.4436546103796,2873113.73279736,0.0,1.0
2008-04-21,46.81,48.71,46.6,48.3,2214100,37.6159588693952,39.142776255677,37.4472053688062,38.8133051354794,2755267.28854237,0.0,1.0
2008-04-22,46.28,46.8,45.72,46.74,1394000,37.1900571774324,37.6079229884148,36.7400478425283,37.5597077025322,1734719.57013146,0.0,1.0
2008-04-23,46.34,47.11,45.97,46.69,1340200,37.238272463315,37.8570352988081,36.940944867039,37.51952829763,1667769.84784088,0.0,1.0
2008-04-24,46.89,47.27,45.05,46.35,1825800,37.6802459172387,37.985609394495,36.2016438168394,37.2463083442954,2272059.53453803,0.0,1.0
2008-04-25,46.7,47.1,45.77,46.78,1465100,37.5275641786105,37.8489994178277,36.7802272474304,37.5918512264539,1823197.73471994,0.0,1.0
2008-04-28,47.29,47.55,46.9006,46.96,1687200,38.0016811564559,38.2106140619471,37.6887639510779,37.7364970841017,2099583.11242884,0.0,1.0
2008-04-29,47.35,47.52,46.63,47.08,1218000,38.0498964423385,38.1865064190058,37.4713130117475,37.8329276558668,1515701.89126264,0.0,1.0
2008-04-30,46.59,47.7,46.44,47.38,2211300,37.4391694878257,38.3311522766535,37.3186312731193,38.0740040852798,2751782.91637855,0.0,1.0
2008-05-01,48.4,48.6,46.2,46.73,2800700,38.8936639452837,39.0543815648923,37.125770129589,37.5516718215518,3485243.25686311,0.0,1.0
2008-05-02,48.95,49.92,48.17,48.86,1970100,39.3356373992073,40.1151178543091,38.7088386827338,39.2633144703835,2451629.14283787,0.0,1.0
2008-05-05,48.18,49.26,47.91,48.47,2306400,38.7168745637142,39.5847497096007,38.4999057772426,38.9499151121467,2870127.12808551,0.0,1.0
2008-05-06,48.98,49.37,47.42,48.03,2116500,39.3597450421486,39.6731444003854,38.1061476092015,38.5963363490077,2633812.03026057,0.0,1.0
2008-05-07,46.94,49.28,46.89,48.75,1736700,37.7204253221408,39.6008214715615,37.6802459172387,39.1749197795987,2161181.8346107,0.0,1.0
2008-05-08,47.31,49.43,47.09,47.63,2620000,38.0177529184167,39.721359686268,37.8409635368473,38.2749011097905,3260376.8104336,0.0,1.0
2008-05-09,46.93,47.2,45.77,46.61,2067400,37.7123894411604,37.929358227632,36.7802272474304,37.4552412497866,2572711.07553069,0.0,1.0
2008-05-12,47.96,48.0,46.654,46.92,1432400,38.5400851821447,38.5722287060664,37.4905991261005,37.7043535601799,1782505.24552102,0.0,1.0
2008-05-13,47.39,48.0,46.59,48.0,1556300,38.0820399662602,38.5722287060664,37.4391694878257,38.5722287060664,1936688.71377015,0.0,1.0
2008-05-14,47.64,48.32,47.152,47.66,1295800,38.2829369907709,38.8293768974402,37.8907859989259,38.2990087527318,1612517.6606717,0.0,1.0
2008-05-15,47.93,48.09,47.07,47.29,1311700,38.5159775392034,38.6445516348903,37.8248917748864,38.0016811564559,1632303.91688769,0.0,1.0
2008-05-16,47.19,48.18,46.66,48.18,2013400,37.9213223466516,38.7168745637142,37.4954206546888,38.7168745637142,2505512.46951412,0.0,1.0
2008-05-19,47.11,48.29,46.78,47.19,1292700,37.8570352988081,38.8052692544989,37.5918512264539,37.9213223466516,1608659.9629189,0.0,1.0
2008-05-20,46.71,47.53,46.48,46.54,1355200,37.5356000595909,38.1945422999862,37.350774797041,37.3989900829236,1686436.12728993,0.0,1.0
2008-05-21,45.57,47.28,45.37,46.84,1812900,36.6195096278218,37.9936452754754,36.4587920082132,37.6400665123365,2256006.53421186,0.0,1.0
2008-05-22,45.68,46.14,45.29,45.86,1136700,36.7079043186066,37.0775548437064,36.3945049603698,36.8525501762543,1414530.6566488,0.0,1.0
2008-05-23,44.27,45.3,44.0,45.23,1597400,35.5748451003659,36.4025408413502,35.3578763138942,36.3462896744872,1987834.31946054,0.0,1.0
2008-05-27,45.49,45.4915,44.01,44.3,1332300,36.5552225799784,36.5564279621254,35.3659121948747,35.5989527433072,1657938.94066438,0.0,1.0
2008-05-28,45.81,45.99,45.24,45.49,1261700,36.8123707713522,36.9570166289999,36.3543255554676,36.5552225799784,1570082.98539086,0.0,1.0
2008-05-29,47.06,47.42,45.61,45.88,1948400,37.9454299895929,38.2357052721312,36.7762656571468,36.9939721190506,2416409.67107627,0.16,1.0
2008-05-30,47.08,47.39,46.51,47.15,1246600,37.9615563941783,38.211515665253,37.5019538634926,38.0179988102274,1546035.87351863,0.0,1.0
2008-06-02,46.29,47.15,45.95,46.94,1356200,37.3245634130526,38.0179988102274,37.0504145350997,37.8486715620801,1681962.01802178,0.0,1.0
2008-06-03,46.32,47.2,45.61,46.74,1657200,37.3487530199308,38.0583148216911,36.7762656571468,37.6874075162255,2055262.83458612,0.0,1.0
2008-06-04,47.2,47.77,45.94,46.18,1927500,38.0583148216911,38.5179173523768,37.042351332807,37.2358681878325,2390489.448265,0.0,1.0
2008-06-05,48.05,48.12,46.51,47.0,1986000,38.7436870165732,38.8001294326224,37.5019538634926,37.8970507758365,2463041.26809561,0.0,1.0
2008-06-06,45.58,47.61,45.58,47.41,1975900,36.7520760502686,38.3889061156931,36.7520760502686,38.2276420698384,2450515.22740691,0.0,1.0
2008-06-09,46.32,46.46,45.58,45.99,2617700,37.3487530199308,37.461637852029,36.7520760502686,37.0826673442706,3246476.90206137,0.0,1.0
2008-06-10,46.25,46.79,45.71,46.07,1847800,37.2923106038816,37.7277235276891,36.8568976800741,37.1471729626125,2291645.3450086,0.0,1.0
2008-06-11,43.99,46.3,43.93,46.08,2463400,35.4700268857244,37.3326266153453,35.421647671968,37.1552361649052,3055113.72599533,0.0,1.0
2008-06-12,43.87,45.23,43.36,44.61,1893800,35.3732684582116,36.469863970023,34.9620451412823,35.9699454278737,2348694.63923438,0.0,1.0
2008-06-13,44.18,44.57,43.56,44.0,2042500,35.6232277292863,35.9376926187028,35.123309187137,35.4780900880171,2533112.68382945,0.0,1.0
2008-06-16,44.11,44.43,43.34,43.41,1973900,35.5667853132372,35.8248077866046,34.9459187366969,35.002361152746,2448034.82331013,0.0,1.0
2008-06-17,43.57,44.32,43.5,44.12,1455500,35.1313723894297,35.7361125613845,35.0749299733806,35.5748485155299,1805114.08142657,0.0,1.0
2008-06-18,42.49,43.19,42.23,43.14,3020600,34.2605465418147,34.8249707023059,34.0509032822037,34.7846546908422,3746154.3073563,0.0,1.0
2008-06-19,44.17,44.28,42.19,42.5,2435200,35.6151645269936,35.7038597522136,34.0186504730328,34.2686097441074,3020140.02823083,0.0,1.0
2008-06-20,42.9,43.84,42.49,42.87,2895700,34.5911378358167,35.3490788513334,34.2605465418147,34.5669482289385,3591253.07151282,0.0,1.0
2008-06-23,43.04,43.73,42.52,43.42,1829400,34.7040226679149,35.2603836261134,34.2847361486929,35.0104243550387,2268825.62731828,0.0,1.0
2008-06-24,43.19,43.72,42.13,42.87,3074900,34.8249707023059,35.2523204238206,33.9702712592764,34.5669482289385,3813497.27858368,0.0,1.0
2008-06-25,43.89,44.43,43.14,43.5,1998700,35.3893948627971,35.8248077866046,34.7846546908422,35.0749299733806,2478791.83411012,0.0,1.0
2008-06-26,42.35,44.14,42.345,42.58,2273300,34.1476617097165,35.5909749201154,34.1436301085701,34.3331153624493,2819351.31659705,0.0,1.0
2008-06-27,42.85,43.07,41.95,42.35,2816400,34.550821824353,34.7282122747931,33.8251336180072,34.1476617097165,3492905.04907577,0.0,1.0
2008-06-30,43.0,43.59,42.2,42.65,2959600,34.671769858744,35.1474987940151,34.0267136753255,34.3895577784984,3670501.98240472,0.0,1.0
2008-07-01,42.51,42.64,41.09,42.32,3753000,34.2766729464002,34.3814945762057,33.1316982208324,34.1234721028383,4654478.28759457,0.0,1.0
2008-07-02,40.85,42.49,40.8,42.48,2994800,32.9381813658068,34.2605465418147,32.8978653543431,34.252483339522,3714157.09450792,0.0,1.0
2008-07-03,41.81,42.13,40.82,40.97,1695300,33.712248785909,33.9702712592764,32.9139917589286,33.0349397933196,2102514.53262965,0.0,1.0
2008-07-07,41.94,42.87,41.26,42.0,2649900,33.8170704157145,34.5669482289385,33.2687726598088,33.8654496294709,3286411.40801942,0.0,1.0
2008-07-08,44.17,44.18,41.18,41.86,2851700,35.6151645269936,35.6232277292863,33.2042670414669,33.7525647973726,3536684.18138381,0.0,1.0
2008-07-09,43.14,44.57,43.12,44.18,1848800,34.7846546908422,35.9376926187028,34.7685282862568,35.6232277292863,2292885.54705698,0.0,1.0
2008-07-10,43.15,44.0,42.54,43.12,2043500,34.792717893135,35.4780900880171,34.3008625532784,34.7685282862568,2534352.88587783,0.0,1.0
2008-07-11,41.45,43.46,41.21,42.68,3688800,33.4219735033707,35.0426771642096,33.2284566483451,34.4137473853766,4574857.31608816,0.0,1.0
2008-07-14,41.48,42.31,41.08,42.16,2394900,33.4461631102489,34.1154089005456,33.1236350185396,33.9944608661546,2970159.88568085,0.0,1.0
2008-07-15,40.3,41.56,39.89,41.11,3310300,32.4947052397066,33.5106687285907,32.1641139457046,33.1478246254178,4105440.84077387,0.0,1.0
2008-07-16,42.55,42.5513,40.09,40.26,2666300,34.3089257555711,34.3099739718692,32.3253779915592,32.4624524305357,3306750.72161295,0.0,1.0
2008-07-17,43.55,43.67,41.78,42.17,2071700,35.1152459848442,35.212004412357,33.6880591790308,34.0025240684473,2569326.58364234,0.0,1.0
2008-07-18,44.21,45.45,43.25,43.25,2446400,35.6474173361645,36.6472544204631,34.8733499160623,34.8733499160623,3034030.29117276,0.0,1.0
2008-07-21,42.13,44.66,41.94,43.92,2989300,33.9702712592764,36.0102614393374,33.8170704157145,35.4135844696753,3707335.9832418,0.0,1.0
2008-07-22,40.3,42.04,40.1,41.78,5394400,32.4947052397066,33.8977024386418,32.333441193852,33.6880591790308,6690145.92981619,0.0,1.0
2008-07-23,38.72,39.65,38.33,39.6,6672800,31.2207192774551,31.9705970906791,30.9062543880386,31.9302810792154,8275620.2284735,0.0,1.0
2008-07-24,36.46,38.7078,36.39,38.66,5491200,29.3984355592978,31.2108821706579,29.3419931432487,31.1723400636987,6810197.48810001,0.0,1.0
2008-07-25,37.14,37.6,36.58,36.65,4418200,29.9467333152035,30.3176406206692,29.4951939868106,29.5516364028597,5479460.69018129,0.0,1.0
2008-07-28,35.0,37.23,34.66,36.86,4750800,28.2212080245591,30.0193021358381,27.9470591466062,29.7209636510071,5891951.89147463,0.0,1.0
2008-07-29,35.48,35.88,34.9,35.1,4581900,28.6082417346102,28.9307698263194,28.1405760016318,28.3018400474864,5682481.76550215,0.0,1.0
2008-07-30,35.33,36.16,34.78,35.88,4123800,28.4872937002192,29.1565394905159,28.043817574119,28.9307698263194,5114345.20713629,0.0,1.0
2008-07-31,35.51,36.2,35.02,35.04,3182700,28.6324313414884,29.1887922996868,28.2373344291445,28.25346083373,3947191.05939974,0.0,1.0
2008-08-01,33.76,35.65,33.71,35.45,4965500,27.2213709402604,28.7453161735866,27.1810549287968,28.584052127732,6158223.27126322,0.0,1.0
2008-08-04,35.0,35.4,33.76,34.44,5727100,28.2212080245591,28.5437361162683,27.2213709402604,27.7696686961661,7102761.15131438,0.0,1.0
2008-08-05,36.51,36.57,34.5,34.75,5286400,29.4387515707615,29.4871307845179,27.8180479099225,28.0196279672408,6556204.10859045,0.0,1.0
2008-08-06,34.73,36.41,34.37,36.21,5694100,28.0035015626553,29.3581195478342,27.713226280117,29.1968555019795,7061834.48371764,0.0,1.0
2008-08-07,34.75,35.09,34.35,34.63,4230900,28.0196279672408,28.2937768451937,27.6970998755315,27.922869539728,5247170.84651849,0.0,1.0
2008-08-08,35.75,36.0,34.43,34.645,2796700,28.8259481965139,29.0275282538322,27.7616054938734,27.9349643431671,3468473.06872256,0.0,1.0
2008-08-11,35.16,36.05,34.46,35.12,2256800,28.3502192612428,29.0678442652958,27.7857951007516,28.3179664520718,2798887.98279867,0.0,1.0
2008-08-12,34.99,35.3,34.5,35.08,2134200,28.2131448222663,28.463104093341,27.8180479099225,28.2857136429009,2646839.2116665,0.0,1.0
2008-08-13,35.31,35.64,34.55,34.84,3152500,28.4711672956337,28.7372529712939,27.8583639213862,28.0921967878754,3909736.95753848,0.0,1.0
2008-08-14,36.54,36.63,34.9,34.94,3797300,29.4629411776397,29.5355099982743,28.1405760016318,28.1728288108027,4709419.23833809,0.0,1.0
2008-08-15,36.72,36.99,35.768,36.64,3034200,29.6080788189088,29.8257852808126,28.8404619606408,29.543573200567,3763021.05521436,0.0,1.0
2008-08-18,36.12,37.19,35.97,36.4,2657500,29.124286681345,29.9870493266672,29.003338646954,29.3500563455414,3295836.94358715,0.0,1.0
2008-08-19,35.45,37.0,35.21,37.0,2558200,28.584052127732,29.8338484831053,28.3905352727064,29.8338484831053,3172684.88018237,0.0,1.0
2008-08-20,35.3,36.32,35.03,36.32,2349600,28.463104093341,29.2855507271996,28.2453976314373,29.2855507271996,2913978.73288895,0.0,1.0
2008-08-21,35.26,35.59,34.69,35.06,1661600,28.4308512841701,28.6969369598302,27.9712487534844,28.2695872383155,2060719.72359903,0.0,1.0
2008-08-22,36.23,36.36,35.04,35.04,1739400,29.212981906565,29.3178035363705,28.25346083373,28.25346083373,2157207.4429635,0.0,1.0
2008-08-25,35.12,36.07,34.81,35.0,2091200,28.3179664520718,29.0839706698813,28.0680071809972,28.2212080245591,2593510.52358588,0.0,1.0
2008-08-26,35.12,35.24,34.78,35.01,1368300,28.3179664520718,28.4147248795846,28.043817574119,28.2292712268518,1696968.46280727,0.0,1.0
2008-08-27,35.88,36.07,34.88,34.88,2153500,28.9307698263194,29.0839706698813,28.1244495970463,28.1244495970463,2670775.11120035,0.0,1.0
2008-08-28,37.03,37.42,35.99,36.23,2555800,29.8580380899835,30.1725029794,29.0194650515395,29.212981906565,3169708.39526624,0.0,1.0
2008-08-29,36.09,36.72,35.66,36.72,2280100,29.1000970744668,29.6080788189088,28.7533793758793,29.6080788189088,2827784.69052608,0.0,1.0
2008-09-02,36.14,37.83,36.14,37.36,2571300,29.1404130859304,30.503094273402,29.1404130859304,30.1241237656436,3188931.52701624,0.0,1.0
2008-09-03,35.67,36.56,35.3,36.21,2137200,28.7614425781721,29.4790675822251,28.463104093341,29.1968555019795,2650559.81781165,0.0,1.0
2008-09-04,34.41,35.7145,34.35,35.4,2331900,27.7454790892879,28.7973238283747,27.6970998755315,28.5437361162683,2892027.15663251,0.0,1.0
2008-09-05,34.14,34.61,33.35,34.19,2521900,27.5277726273842,27.9067431351426,26.8907796462584,27.5680886388478,3127665.54582594,0.0,1.0
2008-09-08,34.45,34.82,33.28,33.42,2431900,27.7777318984589,28.0760703832899,26.8343372302093,26.9472220623076,3016047.36147115,0.0,1.0
2008-09-09,33.66,35.0,33.63,34.58,2197200,27.1407389173331,28.2212080245591,27.1165493104549,27.8825535282644,2724971.94071484,0.0,1.0
2008-09-10,34.76,35.18,33.82,34.19,2940800,28.0276911695335,28.3663456658282,27.2697501540168,27.5680886388478,3647186.18389505,0.0,1.0
2008-09-11,35.73,35.79,33.99,34.0,2460200,28.8098217919284,28.8582010056848,27.4068245929932,27.414887795286,3051145.0794405,0.0,1.0
2008-09-12,35.41,35.58,34.56,35.0,1932300,28.551799318561,28.6888737575375,27.8664271236789,28.2212080245591,2396442.41809726,0.0,1.0
2008-09-15,36.35,36.94,34.51,35.04,2858600,29.3097403340778,29.7854692693489,27.8261111122152,28.25346083373,3545241.57551768,0.0,1.0
2008-09-16,37.05,37.49,35.86,36.44,3177800,29.874164494569,30.2289453954491,28.914643421734,29.3823091547124,3941114.06936265,0.0,1.0
2008-09-17,35.75,37.17,34.93,35.82,3110400,28.8259481965139,29.9709229220817,28.16476560851,28.882390612563,3857524.4513014,0.0,1.0
2008-09-18,38.64,38.7,35.77,36.56,3748900,31.1562136591132,31.2045928728696,28.8420746010994,29.4790675822251,4649393.45919619,0.0,1.0
2008-09-19,38.4,41.1,35.37,39.79,3558900,30.9626968040877,33.1397614231251,28.5195465093901,32.0834819227773,4413755.07000275,0.0,1.0
2008-09-22,36.31,41.0,36.14,41.0,1660300,29.2774875249069,33.0591294001978,29.1404130859304,33.0591294001978,2059107.46093612,0.0,1.0
2008-09-23,35.63,37.38,35.56,36.59,1729300,28.7291897690011,30.1402501702291,28.672747352952,29.5032571891033,2144681.4022748,0.0,1.0
2008-09-24,35.64,36.24,35.2,35.63,1731900,28.7372529712939,29.2210451088577,28.3824720704137,28.7291897690011,2147905.9276006,0.0,1.0
2008-09-25,36.06,36.85,35.67,36.1,1589400,29.0759074675886,29.7129004487143,28.7614425781721,29.1081602767595,1971177.13570552,0.0,1.0
2008-09-26,36.17,36.34,35.04,35.04,1694500,29.1646026928086,29.3016771317851,28.25346083373,28.25346083373,2101522.37099094,0.0,1.0
2008-09-29,34.85,36.45,34.51,36.35,3356500,28.1002599901681,29.3903723570051,27.8261111122152,29.3097403340778,4162738.17540932,0.0,1.0
2008-09-30,34.84,36.12,34.03,34.85,3575700,28.0921967878754,29.124286681345,27.4390774021642,28.1002599901681,4434590.46441564,0.0,1.0
2008-10-01,35.8,36.05,34.164,34.96,2491800,28.8662642079776,29.0678442652958,27.5471243128868,28.1889552153881,3090335.4641695,0.0,1.0
2008-10-02,33.75,35.92,33.6,35.34,3491900,27.2133077379677,28.9630226354903,27.0923597035767,28.4953569025119,4330661.53276085,0.0,1.0
2008-10-03,33.0,35.1,32.91,34.18,3681300,26.6085675660128,28.3018400474864,26.5359987453783,27.5600254365551,4565555.80072527,0.0,1.0
2008-10-06,31.25,33.21,29.545,32.55,5600900,25.1975071647849,26.7778948141602,23.8227311738742,26.2457234628399,6946247.65280801,0.0,1.0
2008-10-07,29.16,31.75,28.3,31.4,6908100,23.5122978856041,25.6006672794214,22.8188624884292,25.3184551991759,8567439.77045885,0.0,1.0
2008-10-08,28.82,30.4,28.0,28.5,5899000,23.2381490076512,24.5121349699027,22.5769664196473,22.9801265342838,7315951.88343203,0.0,1.0
2008-10-09,26.8,30.6,26.52,29.56,4128100,21.6093821445195,24.6733990157574,21.383612480323,23.8348259773133,5119678.07594436,0.0,1.0
2008-10-10,27.86,28.81,24.05,25.94,6245200,22.464081587549,23.2300858053585,19.3920015140184,20.9159467473446,7745309.83258345,0.0,1.0
2008-10-13,31.21,31.35,28.15,28.24,3466300,25.165254355614,25.2781391877122,22.6979144540382,22.7704832746728,4298912.36032216,0.0,1.0
2008-10-14,30.21,32.62,29.9,32.32,3218400,24.3589341263408,26.3021658788891,24.1089748552662,26.0602698101071,3991466.27252715,0.0,1.0
2008-10-15,28.84,30.42,28.59,30.15,4035400,23.2542754122367,24.5282613744882,23.0526953549184,24.3105549125845,5004711.34605892,0.0,1.0
2008-10-16,30.68,30.95,27.02,27.89,4392400,24.7379046340992,24.955611096003,21.7867725949596,22.4882711944272,5447463.47733291,0.0,1.0
2008-10-17,29.91,31.41,26.84,29.47,3533200,24.1170380575589,25.3265184014686,21.6416349536904,23.7622571566787,4381881.87735922,0.0,1.0
2008-10-20,31.83,31.97,29.58,30.0,2468200,25.6651728977633,25.7780577298615,23.8509523818988,24.1896068781935,3061066.69582759,0.0,1.0
2008-10-21,31.08,32.55,30.61,31.14,2371500,25.0604327258085,26.2457234628399,24.6814622180501,25.1088119395648,2941139.15774861,0.0,1.0
2008-10-22,30.0,31.32,29.04,30.48,3951800,24.1896068781935,25.253949580834,23.4155394580913,24.5766405882446,4901030.45481381,0.0,1.0
2008-10-23,30.44,31.81,28.67,30.0,3785100,24.5443877790737,25.6490464931778,23.1172009732602,24.1896068781935,4694288.77334778,0.0,1.0
2008-10-24,28.19,29.99,27.25,28.01,4188700,22.7301672632092,24.1815436759008,21.9722262476924,22.58502962194,5194834.32007657,0.0,1.0
2008-10-27,27.46,29.08,26.83,27.48,2386800,22.1415534958398,23.4477922672622,21.6335717513977,22.1576799004252,2960114.24908892,0.0,1.0
2008-10-28,30.29,30.44,27.04,28.28,3008800,24.4234397446827,24.5443877790737,21.8028989995451,22.8027360838437,3731519.92318533,0.0,1.0
2008-10-29,30.41,32.45,29.55,31.0,3333500,24.5201981721955,26.1650914399126,23.8267627750206,24.9959271074666,4134213.52829643,0.0,1.0
2008-10-30,31.68,32.07,30.31,31.49,2778800,25.5442248633723,25.8586897527888,24.4395661492682,25.3910240198104,3446273.45205644,0.0,1.0
2008-10-31,32.65,33.55,31.13,31.13,2862500,26.3263554857672,27.0520436921131,25.1007487372721,25.1007487372721,3550078.36350639,0.0,1.0
2008-11-03,32.0,33.52,31.95,32.0,2733500,25.8022473367397,27.0278540852349,25.7619313252761,25.8022473367397,3390092.29926453,0.0,1.0
2008-11-04,37.75,40.5,36.32,37.0,5708100,30.4385886550601,32.6559692855612,29.2855507271996,29.8338484831053,7079197.31239505,0.0,1.0
2008-11-05,34.7,37.57,34.45,36.71,4565600,27.9793119557771,30.293451013791,27.7777318984589,29.6000156166161,5662266.47211346,0.0,1.0
2008-11-06,33.34,34.94,33.21,34.8,3709600,26.8827164439657,28.1728288108027,26.7778948141602,28.0599439787044,4600653.5186946,0.0,1.0
2008-11-07,33.43,33.99,32.26,33.82,3330500,26.9552852646003,27.4068245929932,26.0118905963507,27.2697501540168,4130492.92215127,0.0,1.0
2008-11-10,33.7,34.36,33.1,34.02,2829700,27.172991726504,27.7051630778243,26.6891995889402,27.4310141998714,3509399.73631931,0.0,1.0
2008-11-11,33.29,33.95,32.57,33.42,2447200,26.842400432502,27.3745717838223,26.2618498674254,26.9472220623076,3035022.45281147,0.0,1.0
2008-11-12,31.73,33.15,31.53,32.35,2166500,25.584540874836,26.7295156004038,25.4232768289814,26.0844594169853,2686897.73782937,0.0,1.0
2008-11-13,33.22,33.37,29.32,31.73,4706800,26.7859580164529,26.9069060508439,23.6413091222878,25.584540874836,5837383.00134564,0.0,1.0
2008-11-14,30.68,33.17,30.6,32.64,3339600,24.7379046340992,26.7456420049893,24.6733990157574,26.3182922834745,4141778.76079159,0.0,1.0
2008-11-17,30.18,31.08,29.62,30.09,2863400,24.3347445194627,25.0604327258085,23.8832051910697,24.2621756988281,3551194.54534993,0.0,1.0
2008-11-18,29.82,31.11,28.81,30.01,4016000,24.0444692369243,25.0846223326866,23.2300858053585,24.1976700804862,4980651.42632023,0.0,1.0
2008-11-19,28.11,30.27,28.04,29.69,3463000,22.6656616448673,24.4073133400972,22.6092192288182,23.9396476071188,4294819.69356249,0.0,1.0
2008-11-20,26.56,28.72,26.33,28.02,5227000,21.415865289494,23.1575169847239,21.2304116367612,22.5930928242327,6482536.10691628,0.0,1.0
2008-11-21,29.13,29.13,26.75,26.75,5400300,23.4881082787259,23.4881082787259,21.5690661330559,21.5690661330559,6697463.12190167,0.0,1.0
2008-11-24,31.01,31.3,28.38,29.63,4495500,25.0039903097593,25.2378231762485,22.883368106771,23.8912683933624,5575328.30852157,0.0,1.0
2008-11-25,32.31,32.41,30.52,31.27,3297900,26.0522066078144,26.1328386307417,24.6088933974155,25.2136335693703,4090062.33537387,0.0,1.0
2008-11-26,33.89,33.9,30.74,31.35,3581100,27.4552038067496,27.4633050766837,24.9033037775002,25.3974812434819,4420418.06916633,0.16,1.0
2008-11-28,33.43,34.2,32.95,33.27,1131900,27.0825453897799,27.7063431747075,26.6936844329419,26.9529250708339,1397188.35343591,0.0,1.0
2008-12-01,30.49,32.82,30.483,32.82,3398000,24.7007720291471,26.5883679237982,24.6951011401932,26.5883679237982,4194404.12136695,0.0,1.0
2008-12-02,31.59,31.74,30.16,31.07,2396700,25.5919117219009,25.7134307709127,24.433430121321,25.1706456853264,2958425.06111835,0.0,1.0
2008-12-03,32.76,32.8,30.45,30.77,2740300,26.5397603041935,26.57216538393,24.6683669494106,24.9276075873026,3382556.09587458,0.0,1.0
2008-12-04,32.16,33.47,31.28,32.0,2907900,26.053684108146,27.1149504695164,25.340772353943,25.9240637892,3589437.24088373,0.0,1.0
2008-12-05,33.03,33.1,30.04,33.1,3201100,26.7584945924149,26.8152034819537,24.3362148821115,26.8152034819537,3951355.80721239,0.0,1.0
2008-12-08,34.77,35.28,33.53,33.64,3028700,28.1681155609526,28.581280327593,27.1635580891211,27.2526720583965,3738549.66521015,0.0,1.0
2008-12-09,33.84,34.74,32.76,34.11,2728300,27.414697457079,28.1438117511502,26.5397603041935,27.6334317453004,3367743.60339183,0.0,1.0
2008-12-10,34.62,35.33,33.054,34.19,2347200,28.0465965119407,28.6217866772636,26.7779376402568,27.6982419047734,2897323.52962699,0.0,1.0
2008-12-11,32.77,34.51,32.58,34.27,2840300,26.5478615741276,27.9574825426654,26.3939374453792,27.7630520642464,3505993.53323088,0.0,1.0
2008-12-12,31.81,32.3,30.24,30.65,3569400,25.7701396604516,26.1671018872237,24.498240280794,24.8303923480931,4405975.88899564,0.0,1.0
2008-12-15,30.87,32.8,30.48,31.3,2347600,25.0086202866439,26.57216538393,24.692670759213,25.3569748938112,2897817.27937641,0.0,1.0
2008-12-16,32.99,33.66,30.314,31.57,2740400,26.7260895126784,27.2688745982647,24.5581896783065,25.5757091820326,3382679.53331194,0.0,1.0
2008-12-17,33.18,33.74,30.72,31.49,2792200,26.8800136414267,27.3336847577377,24.887101237632,25.5108990225596,3446620.12586251,0.0,1.0
2008-12-18,31.69,33.66,31.23,33.66,2662000,25.6729244212421,27.2688745982647,25.3002660042724,27.2688745982647,3285904.58242461,0.0,1.0
2008-12-19,32.05,32.92,31.69,32.39,2802200,25.9645701388706,26.6693806231395,25.6729244212421,26.2400133166309,3458963.86959813,0.0,1.0
2008-12-22,31.52,32.37,30.99,31.334,1599300,25.535202832362,26.2238107767626,25.1058355258534,25.3845192115873,1974134.93563924,0.0,1.0
2008-12-23,31.03,31.81,30.65,31.65,1747000,25.1382406055899,25.7701396604516,24.8303923480931,25.6405193415056,2156452.03061449,0.0,1.0
2008-12-24,31.77,31.83,30.87,31.01,727300,25.7377345807151,25.7863422003199,25.0086202866439,25.1220380657216,897760.481892343,0.0,1.0
2008-12-26,32.16,32.19,31.47,31.82,816300,26.053684108146,26.0779879179484,25.4946964826914,25.7782409303857,1007619.80113945,0.0,1.0
2008-12-29,31.39,32.08,31.02,31.84,1372700,25.4298863232184,25.988873948673,25.1301393356557,25.794443470254,1694425.70258988,0.0,1.0
2008-12-30,32.15,32.19,31.04,31.55,1820000,26.0455828382119,26.0779879179484,25.146341875524,25.5595066421644,2246561.35988459,0.0,1.0
2008-12-31,33.27,33.91,32.04,32.31,2320200,26.9529250708339,27.4714063466179,25.9564688689365,26.1752031571579,2863995.42154078,0.0,1.0
2009-01-02,34.43,34.59,32.91,33.1,1736200,27.8926723831924,28.0222927021384,26.6612793532054,26.8152034819537,2143120.78738001,0.0,1.0
2009-01-05,33.47,34.14,33.1,34.14,2114800,27.1149504695164,27.6577355551027,26.8152034819537,27.6577355551027,2610454.92521095,0.0,1.0
2009-01-06,34.17,34.4,33.6001,33.89,1774800,27.6820393649051,27.86836857339,27.2203479913593,27.4552038067496,2190767.63819955,0.0,1.0
2009-01-07,32.73,33.61,32.61,33.31,1805600,26.5154564943911,27.2283682485941,26.4182412551816,26.9853301505704,2228786.36890528,0.0,1.0
2009-01-08,32.55,32.89,31.89,32.74,2083600,26.3696336355769,26.6450768133371,25.8349498199246,26.5235577643252,2571942.44475578,0.0,1.0
2009-01-09,31.52,32.64,31.24,32.64,2463400,25.535202832362,26.442545064984,25.3083672742065,26.442545064984,3040757.831835,0.0,1.0
2009-01-12,31.04,32.06,30.82,31.19,2327200,25.146341875524,25.9726714088047,24.9681139369732,25.2678609245359,2872636.04215572,0.0,1.0
2009-01-13,30.48,31.53,29.94,30.51,2845100,24.692670759213,25.5433041022961,24.2552021827702,24.7169745690154,3511918.53022398,0.0,1.0
2009-01-14,28.92,30.41,28.76,30.02,3986200,23.4288726494895,24.6359618696741,23.2992523305435,24.3200123422432,4920463.12789668,0.0,1.0
2009-01-15,29.28,29.56,28.025,28.99,3754200,23.720518367118,23.9473539252735,22.7038089903853,23.4855815390284,4634088.27323007,0.0,1.0
2009-01-16,29.21,30.0,28.48,29.7,4474300,23.6638094775791,24.303809802375,23.072416772388,24.0607717043512,5522961.25963276,0.0,1.0
2009-01-20,27.51,29.27,27.47,29.27,4095700,22.2865935887779,23.7124170971839,22.2541885090414,23.7124170971839,5055627.12180181,0.0,1.0
2009-01-21,29.26,29.36,27.394,27.96,4009100,23.7043158272497,23.785328526591,22.192618857542,22.6511507358135,4948730.30105128,0.0,1.0
2009-01-22,28.36,28.82,27.81,28.44,2533300,22.9752015331785,23.3478599501482,22.5296316868016,23.0400116926515,3127040.60054705,0.0,1.0
2009-01-23,28.43,29.38,27.8,28.93,3918800,23.0319104227174,23.8015310664592,22.5215304168675,23.4369739194236,4837266.29511853,0.0,1.0
2009-01-26,28.76,29.5,28.26,28.76,2344700,23.2992523305435,23.8987463056687,22.8941888338372,23.2992523305435,2894237.59369308,0.0,1.0
2009-01-27,29.04,29.33,28.29,28.29,2501300,23.526087888699,23.7610247167886,22.9184926436396,22.9184926436396,3087540.62059304,0.0,1.0
2009-01-28,30.03,30.54,29.16,29.55,2762800,24.3281136121774,24.7412783788177,23.6233031279085,23.9392526553394,3410329.51927975,0.0,1.0
2009-01-29,28.99,30.04,28.79,29.68,2581100,23.4855815390284,24.3362148821115,23.3235561403459,24.044569164483,3186043.69560336,0.0,1.0
2009-01-30,27.81,29.45,27.66,29.01,3470700,22.5296316868016,23.8582399559981,22.4081126377897,23.5017840788966,4284143.13832497,0.0,1.0
2009-02-02,27.45,28.16,26.94,27.71,2787700,22.2379859691731,22.813176134496,21.8248212025327,22.4486189874604,3441065.44118147,0.0,1.0
2009-02-03,28.75,28.78,27.23,27.23,3436600,23.2911510606094,23.3154548704117,22.0597580306224,22.0597580306224,4242050.97218647,0.0,1.0
2009-02-04,29.04,30.0,28.48,28.82,3502100,23.526087888699,24.303809802375,23.072416772388,23.3478599501482,4322902.49365485,0.0,1.0
2009-02-05,29.22,29.52,28.11,28.45,3376600,23.6719107475132,23.914948845537,22.7726697848254,23.0481129625856,4167988.5097727,0.0,1.0
2009-02-06,30.55,30.71,28.74,29.29,3968300,24.7493796487519,24.8789999676979,23.2830497906752,23.7286196370521,4898367.82660989,0.0,1.0
2009-02-09,30.44,30.79,29.96,30.46,3686300,24.6602656794765,24.9438101271709,24.2714047226385,24.6764682193447,4550274.25326515,0.0,1.0
2009-02-10,32.3,34.2,30.09,30.36,8837500,26.1671018872237,27.7063431747075,24.3767212317821,24.5954555200035,10908783.5263627,0.0,1.0
2009-02-11,32.02,32.56,31.3,32.17,3832900,25.9402663290682,26.377734905511,25.3569748938112,26.0617853780801,4731233.53642948,0.0,1.0
2009-02-12,31.76,31.88,30.62,31.46,4195000,25.729633310781,25.8268485499905,24.8060885382907,25.4865952127572,5178200.49709662,0.0,1.0
2009-02-13,31.4,32.42,31.31,31.53,2853800,25.4379875931525,26.2643171264332,25.3650761637454,25.5433041022961,3522657.58727398,0.0,1.0
2009-02-17,30.31,30.97,29.29,30.26,4498300,24.5549491703329,25.0896329859851,23.7286196370521,24.5144428206622,5552586.24459826,0.0,1.0
2009-02-18,30.08,30.55,29.63,30.4,3515700,24.368619961848,24.7493796487519,24.0040628148124,24.62786059974,4339689.9851353,0.0,1.0
2009-02-19,29.72,31.14,29.66,30.39,2320300,24.0769742442195,25.2273545748652,24.0283666246147,24.6197593298059,2864118.85897814,0.0,1.0
2009-02-20,29.39,29.76,28.67,29.46,3448700,23.8096323363934,24.109379323956,23.2263409011364,23.8663412259322,4256986.90210658,0.0,1.0
2009-02-23,28.35,29.76,28.23,29.4,3785300,22.9671002632444,24.109379323956,22.8698850240349,23.8177336063275,4672477.31624787,0.0,1.0
2009-02-24,29.45,29.48,28.04,28.89,3252300,23.8582399559981,23.8825437658005,22.7159608952865,23.4045688396871,4014555.77513882,0.0,1.0
2009-02-25,28.39,29.88,27.95,29.22,4330700,22.9995053429809,24.2065945631655,22.6430494658794,23.6719107475132,5345705.09958911,0.0,1.0
2009-02-26,27.57,28.67,27.41,28.4,3284200,22.3352012083826,23.2263409011364,22.2055808894366,23.007606612915,4053932.31765548,0.0,1.0
2009-02-27,27.55,28.29,27.26,27.44,4004500,22.3189986685144,22.9184926436396,22.0840618404247,22.229884699239,4943052.17893287,0.0,1.0
2009-03-02,25.02,27.39,25.0,27.0,7452000,20.2693773751807,22.1893783495684,20.2531748353125,21.8734288221375,9198557.83179121,0.0,1.0
2009-03-03,25.26,25.795,25.05,25.05,6011300,20.4638078535997,20.8972257950754,20.2936811849831,20.2936811849831,7420194.67179905,0.0,1.0
2009-03-04,26.44,26.68,25.38,25.75,5565500,21.4197577058265,21.6141881842455,20.5610230928092,20.8607700803719,6869910.57606466,0.0,1.0
2009-03-05,24.66,26.25,24.56,26.25,5779000,19.9777316575522,21.2658335770781,19.896718958211,21.2658335770781,7133449.50482037,0.0,1.0
2009-03-06,24.6,25.26,23.94,24.74,4978100,19.9291240379475,20.4638078535997,19.3944402222952,20.0425418170252,6144839.06903378,0.0,1.0
2009-03-09,24.02,25.03,23.86,24.38,4327900,19.4592503817682,20.2774786451149,19.3296300628222,19.7508960993967,5342248.85134315,0.0,1.0
2009-03-10,25.16,25.2,23.86,24.11,5534800,20.3827951542585,20.415200233995,19.3296300628222,19.5321618111754,6832015.28279628,0.0,1.0
2009-03-11,24.73,25.27,24.47,25.0,5027600,20.0344405470911,20.4719091235339,19.8238075288039,20.2531748353125,6205940.60052515,0.0,1.0
2009-03-12,25.7,25.74,24.22,24.72,3820100,20.8202637307012,20.8526688104377,19.6212757804507,20.026339277157,4715433.54444788,0.0,1.0
2009-03-13,26.74,26.82,25.25,25.64,5025200,21.6627958038502,21.7276059633232,20.4557065836656,20.7716561110965,6202978.10202861,0.0,1.0
2009-03-16,27.35,28.16,26.7,26.75,4877100,22.1569732698319,22.813176134496,21.6303907241137,21.6708970737844,6020167.25730391,0.0,1.0
2009-03-17,28.7,28.7,27.25,27.53,4753800,23.2506447109387,23.2506447109387,22.0759605704906,22.3027961286461,5867968.89704362,0.0,1.0
2009-03-18,28.99,29.36,27.7,28.75,4520800,23.4855815390284,23.785328526591,22.4405177175262,23.2911510606094,5580359.66800343,0.0,1.0
2009-03-19,28.53,29.44,28.4,29.26,4786000,23.1129231220586,23.850138686064,23.007606612915,23.7043158272497,5907715.75187234,0.0,1.0
2009-03-20,27.28,28.99,27.045,28.95,4137700,22.100264380293,23.4855815390284,21.9098845368411,23.4531764592919,5107470.84549147,0.0,1.0
2009-03-23,29.34,29.43,27.55,28.57,4033500,23.7691259867227,23.8420374161299,22.3189986685144,23.1453282017951,4978849.03576622,0.0,1.0
2009-03-24,28.05,29.33,28.05,28.87,3499100,22.7240621652206,23.7610247167886,22.7240621652206,23.3883662998189,4319199.37053416,0.0,1.0
2009-03-25,27.79,28.82,26.96,28.76,3864200,22.5134291469334,23.3478599501482,21.841023742401,23.2992523305435,4769869.45432199,0.0,1.0
2009-03-26,30.05,30.09,27.88,27.88,7274500,24.3443161520456,24.3767212317821,22.5863405763405,22.5863405763405,8979456.38048377,0.0,1.0
2009-03-27,28.72,30.05,28.57,29.31,2480500,23.266847250807,24.3443161520456,23.1453282017951,23.7448221769204,3061865.63362293,0.0,1.0
2009-03-30,27.78,28.29,27.32,27.33,2167400,22.5053278769992,22.9184926436396,22.1326694600295,22.1407707299636,2675383.01726037,0.0,1.0
2009-03-31,28.29,28.65,27.35,28.14,2586000,22.9184926436396,23.2101383612681,22.1569732698319,22.7969735946277,3192092.13003382,0.0,1.0
2009-04-01,27.86,28.17,27.26,27.81,2543200,22.5701380364722,22.8212774044301,22.0840618404247,22.5296316868016,3139260.90684533,0.0,1.0
2009-04-02,30.58,31.37,27.653,28.41,5292400,24.7736834585542,25.4136837833501,22.4024417488359,23.0157078828491,6532802.93464463,0.0,1.0
2009-04-03,30.66,31.14,30.1,30.48,2673300,24.8384936180272,25.2273545748652,24.3848225017162,24.692670759213,3299853.01284587,0.0,1.0
2009-04-06,30.91,31.39,29.94,31.39,3086300,25.0410253663804,25.4298863232184,24.2552021827702,25.4298863232184,3809649.62912736,0.0,1.0
2009-04-07,29.49,30.89,29.38,30.15,2680300,23.8906450357346,25.0248228265121,23.8015310664592,24.4253288513869,3308493.63346081,0.0,1.0
2009-04-08,30.01,30.15,29.32,29.74,2273800,24.3119110723091,24.4253288513869,23.7529234468545,24.0931767840877,2806720.45060746,0.0,1.0
2009-04-09,31.88,32.0,30.18,30.49,2769700,25.8268485499905,25.9240637892,24.4496326611892,24.7007720291471,3418846.70245733,0.0,1.0
2009-04-13,31.89,32.25,30.87,31.5,2670900,25.8349498199246,26.1265955375531,25.0086202866439,25.5190002924937,3296890.51434932,0.0,1.0
2009-04-14,31.8,32.48,31.27,31.59,2304500,25.7620383905175,26.312924746038,25.3326710840089,25.5919117219009,2844615.74387584,0.0,1.0
2009-04-15,31.91,32.08,31.205,31.45,2700200,25.8511523597929,25.988873948673,25.280012829437,25.4784939428231,3333057.68349471,0.0,1.0
2009-04-16,33.86,33.96,31.8,32.33,2942900,27.4308999969472,27.5119126962885,25.7620383905175,26.1914056970261,3632640.34395845,0.0,1.0
2009-04-17,33.87,34.0,33.06,33.86,2768800,27.4390012668814,27.544317776025,26.7827984022172,27.4308999969472,3417735.76552112,0.0,1.0
2009-04-20,32.21,33.2,31.972,33.04,2536700,26.0941904578166,26.896216181295,25.9013802333844,26.766595862349,3131237.47341717,0.0,1.0
2009-04-21,32.4,32.49,31.21,31.37,3810900,26.248114586565,26.3210260159721,25.2840634644041,25.4136837833501,4704077.30021109,0.0,1.0
2009-04-22,33.99,34.85,32.11,32.12,3825500,27.5362165060909,28.2329257204256,26.0131777584754,26.0212790284095,4722099.16606511,0.0,1.0
2009-04-23,33.59,33.65,32.33,32.57,2489900,27.2121657087259,27.2607733283306,26.1914056970261,26.3858361754451,3073468.75273441,0.0,1.0
2009-04-24,33.89,34.2631,33.39,33.91,2176100,27.4552038067496,27.7574621879918,27.0501403100434,27.4714063466179,2686122.07431036,0.0,1.0
2009-04-27,32.54,33.66,32.25,33.42,2976800,26.3615323656427,27.2688745982647,26.1265955375531,27.0744441198457,3674485.63522223,0.0,1.0
2009-04-28,32.49,33.08,31.84,31.95,2168700,26.3210260159721,26.7990009420855,25.794443470254,25.8835574395294,2676987.703946,0.0,1.0
2009-04-29,33.92,34.47,32.77,32.93,2215600,27.479507616552,27.9250774629289,26.5478615741276,26.6774818930736,2734879.8620661,0.0,1.0
2009-04-30,34.71,35.62,33.68,34.12,2971300,28.1195079413479,28.8567235053532,27.285077138133,27.6415330152345,3667696.57616762,0.0,1.0
2009-05-01,34.61,35.06,33.95,34.02,1785200,28.0384952420066,28.4030523890422,27.5038114263544,27.5605203158932,2203605.1316846,0.0,1.0
2009-05-04,37.15,38.1,34.82,35.21,5558800,30.0962178052744,30.8658384490162,28.2086219106232,28.5245714380541,6861640.26776178,0.0,1.0
2009-05-05,37.06,37.265,36.18,37.01,3057700,30.0233063758672,30.1893824095168,29.3103946216642,29.9828000261966,3774346.52204347,0.0,1.0
2009-05-06,37.13,37.59,36.11,37.37,2253100,30.0800152654061,30.4526736823759,29.2536857321254,30.2744457438251,2781168.90107471,0.0,1.0
2009-05-07,33.7,36.12,33.39,35.55,6318900,27.3012796780012,29.2617870020595,27.0501403100434,28.8000146158144,7799888.22910701,0.0,1.0
2009-05-08,33.51,34.48,32.65,34.12,4088300,27.1473555492529,27.933178732863,26.4506463349181,27.6415330152345,5046492.75143745,0.0,1.0
2009-05-11,33.69,33.93,32.04,33.29,3430400,27.2931784080671,27.4876088864861,25.9564688689365,26.9691276107021,4234397.85107039,0.0,1.0
2009-05-12,32.41,33.9,31.73,33.69,3963200,26.2562158564991,27.4633050766837,25.7053295009786,27.2931784080671,4892072.51730473,0.0,1.0
2009-05-13,31.56,32.52,31.43,32.13,2223100,25.5676079120985,26.3453298257745,25.4622914029549,26.0293802983436,2744137.66986782,0.0,1.0
2009-05-14,31.98,32.54,31.49,31.8,1981400,25.9078612493317,26.3615323656427,25.5108990225596,25.7620383905175,2445789.38377766,0.0,1.0
2009-05-15,32.11,32.65,31.4,31.98,2915200,26.0131777584754,26.4506463349181,25.4379875931525,25.9078612493317,3598448.17381074,0.0,1.0
2009-05-18,32.93,32.93,31.99,32.11,1655200,26.6774818930736,26.6774818930736,25.9159625192659,26.0131777584754,2043136.46312142,0.0,1.0
2009-05-19,33.2,33.66,32.55,32.88,2270100,26.896216181295,27.2688745982647,26.3696336355769,26.636975543403,2802153.26542528,0.0,1.0
2009-05-20,33.44,34.23,33.02,33.2,2543900,27.090646659714,27.7306469845099,26.7503933224807,26.896216181295,3140124.96890682,0.0,1.0
2009-05-21,31.8,33.14,31.415,32.92,2726000,25.7620383905175,26.8476085616902,25.4501394980537,26.6693806231395,3364904.54233263,0.0,1.0
2009-05-22,31.69,32.15,31.1,31.76,1910000,25.6729244212421,26.0455828382119,25.1949494951287,25.729633310781,2357655.05350526,0.0,1.0
2009-05-26,33.22,33.4103,30.94,31.21,2111100,26.9124187211632,27.0665858880096,25.0653291761827,25.2840634644041,2605887.74002877,0.0,1.0
2009-05-27,32.48,33.61,32.36,33.03,2481600,26.312924746038,27.2283682485941,26.2157095068285,26.7584945924149,3063223.44543384,0.0,1.0
2009-05-28,32.36,32.82,31.57,32.8,2366200,26.3696336355769,26.744480096404,25.7258755832868,26.7281824241941,2903727.56247528,0.19,1.0
2009-05-29,32.81,33.27,31.73,31.73,4695900,26.736331260299,27.1111777211262,25.8562569609658,25.8562569609658,5762663.45221356,0.0,1.0
2009-06-01,34.21,34.8,32.92,33.36,2189600,27.8771683149902,28.3579496451815,26.8259684574533,27.1845172460706,2687009.49657506,0.0,1.0
2009-06-02,34.5,35.45,33.8,33.96,2364800,28.1134845620334,28.8876239920025,27.5430660346878,27.6734474123668,2902009.52571278,0.0,1.0
2009-06-03,33.95,34.5,33.57,34.5,2293000,27.6652985762619,28.1134845620334,27.3556428042743,28.1134845620334,2813898.78317802,0.0,1.0
2009-06-04,33.8,34.23,33.09,33.95,2039400,27.5430660346878,27.8934659872001,26.9644986712373,27.6652985762619,2502688.69533941,0.0,1.0
2009-06-05,34.1,34.61,33.79,34.5,3011400,27.7875311178359,28.2031217591877,27.5349171985829,28.1134845620334,3695497.07617196,0.0,1.0
2009-06-08,33.44,33.8,33.07,33.5,2719900,27.2497079349101,27.5430660346878,26.9482009990274,27.2986009515397,3337777.2788338,0.0,1.0
2009-06-09,34.9,35.0,33.3897,33.57,3900700,28.4394380062309,28.5209263672803,27.2087192893022,27.3556428042743,4786818.57110446,0.0,1.0
2009-06-10,35.21,35.29,34.24,35.14,3145300,28.692051925484,28.7572426143235,27.9016148233051,28.6350100727494,3859815.02081545,0.0,1.0
2009-06-11,35.28,35.79,34.87,34.95,2654900,28.7490937782185,29.1646844195703,28.4149914979161,28.4801821867556,3258011.28628842,0.0,1.0
2009-06-12,34.25,35.16,33.7,35.16,2001300,27.90976365941,28.6513077449593,27.4615776736384,28.6513077449593,2455933.55201665,0.0,1.0
2009-06-15,32.87,33.83,32.51,33.83,2430100,26.7852242769287,27.5675125430026,26.4918661771509,27.5675125430026,2982143.66899298,0.0,1.0
2009-06-16,32.7,33.64,32.51,33.17,1947300,26.6466940631447,27.4126846570088,26.4918661771509,27.0296893600768,2389666.41974818,0.0,1.0
2009-06-17,33.07,33.58,32.4,32.95,2354500,26.9482009990274,27.3637916403792,26.4022289799966,26.8504149657682,2889369.68381712,0.0,1.0
2009-06-18,33.18,33.45,32.46,33.0,1325600,27.0378381961817,27.257856771015,26.4511219966262,26.8911591462928,1626735.38027945,0.0,1.0
2009-06-19,33.02,33.78,32.64,33.57,2252900,26.9074568185027,27.5267683624779,26.5978010465151,27.3556428042743,2764689.3016231,0.0,1.0
2009-06-22,31.64,32.75,31.64,32.7,1431000,25.7829174360214,26.6874382436694,25.7829174360214,26.6466940631447,1756079.00511459,0.0,1.0
2009-06-23,32.03,32.37,31.64,31.7,1386500,26.1007220441139,26.3777824716818,25.7829174360214,25.831810452651,1701469.9794489,0.0,1.0
2009-06-24,31.71,33.07,31.58,32.0,4018400,25.8399592887559,26.9482009990274,25.7340244193918,26.0762755357991,4931256.37606742,0.0,1.0
2009-06-25,33.22,33.35,31.45,31.63,2684600,27.0704335406015,27.1763684099656,25.6280895500276,25.7747685999164,3294458.20903607,0.0,1.0
2009-06-26,33.06,33.18,32.6,33.0,1879300,26.9400521629225,27.0378381961817,26.5652057020954,26.8911591462928,2306218.91985454,0.0,1.0
2009-06-29,33.47,33.76,32.8,33.08,1387500,27.2741544432249,27.5104706902681,26.7281824241941,26.9563498351323,1702697.14856498,0.0,1.0
2009-06-30,33.34,33.75,32.91,33.24,1587500,27.1682195738607,27.5023218541631,26.8178196213484,27.0867312128113,1948130.97178156,0.0,1.0
2009-07-01,33.64,34.345,33.45,33.55,1649900,27.4126846570088,27.9871776024069,27.257856771015,27.3393451320644,2024706.32462513,0.0,1.0
2009-07-02,32.29,33.36,32.11,33.27,2558100,26.3125917828423,27.1845172460706,26.1659127329534,27.1111777211262,3139221.31585159,0.0,1.0
2009-07-06,32.77,32.82,32.0,32.23,1803000,26.7037359158793,26.744480096404,26.0762755357991,26.2636987662127,2212585.91629742,0.0,1.0
2009-07-07,31.51,32.8,31.4,32.68,2063200,25.6769825666572,26.7281824241941,25.5873453695029,26.6303963909349,2531895.32030218,0.0,1.0
2009-07-08,31.15,31.96,30.66,31.73,2659900,25.3836244668795,26.0436801913794,24.9843314977375,25.8562569609658,3264147.13186882,0.0,1.0
2009-07-09,31.37,31.73,31.06,31.32,1781300,25.5628988611881,25.8562569609658,25.310284941935,25.5221546806634,2185956.34647842,0.0,1.0
2009-07-10,31.66,31.9,31.24,31.35,1710600,25.7992151082313,25.9947871747497,25.4569639918239,25.5466011889782,2099195.48997136,0.0,1.0
2009-07-13,29.88,30.1502,28.5,28.94,7708600,24.3487222815524,24.5689038331078,23.2241828990711,23.5827316876883,9459755.84823643,0.0,1.0
2009-07-14,29.93,30.15,29.25,29.75,4507400,24.3894664620771,24.5687408563857,23.8353456069414,24.2427874121882,5531342.07383194,0.0,1.0
2009-07-15,30.24,30.42,29.92,30.1,4500600,24.6420803813302,24.788759431219,24.3813176259722,24.527996675861,5522997.32384256,0.0,1.0
2009-07-16,31.14,31.4,30.07,30.21,3500100,25.3754756307745,25.5873453695029,24.5035501675462,24.6176338730154,4295214.62320166,0.0,1.0
2009-07-17,31.05,31.36,30.71,31.24,2933100,25.3021361058301,25.5547500250831,25.0250756782622,25.4569639918239,3599409.73438267,0.0,1.0
2009-07-20,31.2,31.24,30.36,30.36,2259000,25.4243686474041,25.4569639918239,24.7398664145894,24.7398664145894,2772175.03323121,0.0,1.0
2009-07-21,31.43,31.47,30.83,31.47,2191200,25.6117918778177,25.6443872222374,25.1228617115215,25.6443872222374,2688972.96716079,0.0,1.0
2009-07-22,31.76,31.93,31.11,31.46,2586200,25.8807034692806,26.0192336830646,25.3510291224597,25.6362383861325,3173704.76801352,0.0,1.0
2009-07-23,33.46,33.66,31.06,31.54,3044900,27.26600560712,27.4289823292187,25.310284941935,25.701429074972,3736607.24156073,0.0,1.0
2009-07-24,33.51,33.73,32.87,33.15,1548100,27.3067497876446,27.4860241819533,26.7852242769287,27.0133916878669,1899780.5086079,0.0,1.0
2009-07-27,33.96,34.0,33.08,33.33,1380200,27.6734474123668,27.7060427567866,26.9563498351323,27.1600707377558,1693738.81401758,0.0,1.0
2009-07-28,33.69,34.12,33.235,33.65,1489300,27.4534288375335,27.8038287900458,27.0826567947589,27.4208334931138,1827622.96458222,0.0,1.0
2009-07-29,33.43,33.77,32.9,33.44,2023600,27.2415590988051,27.518619526373,26.8096707852435,27.2497079349101,2483299.4233053,0.0,1.0
2009-07-30,33.97,34.315,33.58,34.12,2021400,27.6815962484718,27.9627310940921,27.3637916403792,27.8038287900458,2480599.65124991,0.0,1.0
2009-07-31,33.93,34.38,33.64,33.88,1984000,27.649000904052,28.0156985287742,27.4126846570088,27.6082567235273,2434703.52630842,0.0,1.0
2009-08-03,34.82,34.85,33.525,33.99,2097600,28.3742473173914,28.3986938257062,27.318973041802,27.6978939206816,2574109.93789543,0.0,1.0
2009-08-04,33.11,34.46,32.86,34.16,3308500,26.9807963434471,28.0808892176137,26.7770754408237,27.8364241344656,4060089.02056019,0.0,1.0
2009-08-05,32.46,33.2975,31.98,33.26,3424000,26.4511219966262,27.1335870204147,26.0599778635892,27.1030288850212,4201827.05346776,0.0,1.0
2009-08-06,31.45,32.59,31.43,32.34,3537200,25.6280895500276,26.5570568659904,25.6117918778177,26.353335963367,4340742.59740833,0.0,1.0
2009-08-07,32.99,33.185,31.99,32.03,3227400,26.8830103101879,27.0419126142342,26.0681266996942,26.1007220441139,3960565.60524586,0.0,1.0
2009-08-10,33.04,33.145,32.5,32.99,2405600,26.9237544907126,27.0093172698144,26.483717341046,26.8830103101879,2952078.02564895,0.0,1.0
2009-08-11,32.95,33.04,32.33,32.77,2084400,26.8504149657682,26.9237544907126,26.345187127262,26.7037359158793,2557911.30556313,0.0,1.0
2009-08-12,33.37,33.86,32.6,32.84,2105600,27.1926660821755,27.5919590513174,26.5652057020954,26.7607777686138,2583927.2908241,0.0,1.0
2009-08-13,32.89,33.46,32.73,32.796,2482800,26.8015219491385,27.26600560712,26.6711405714595,26.7249228897521,3046815.48141056,0.0,1.0
2009-08-14,32.33,32.99,31.85,32.798,2162500,26.345187127262,26.8830103101879,25.9540429942251,26.7265526569731,2653753.21352921,0.0,1.0
2009-08-17,31.38,32.23,31.18,31.97,2548000,25.571047697293,26.2636987662127,25.4080709751943,26.0518290274843,3126826.90777916,0.0,1.0
2009-08-18,31.56,31.82,31.26,31.42,2226700,25.7177267471819,25.9295964859102,25.4732616640338,25.6036430417128,2732537.47078173,0.0,1.0
2009-08-19,31.8,32.09,31.15,31.94,1866300,25.9132988137004,26.1496150607436,25.3836244668795,26.0273825191695,2290265.72134546,0.0,1.0
2009-08-20,32.37,32.47,31.63,31.8,2183300,26.3777824716818,26.4592708327312,25.7747685999164,25.9132988137004,2679278.33114373,0.0,1.0
2009-08-21,33.49,33.69,31.78,31.78,2644400,27.2904521154348,27.4534288375335,25.8970011414905,25.8970011414905,3245126.01056954,0.0,1.0
2009-08-24,33.33,33.77,32.96,33.66,1757200,27.1600707377558,27.518619526373,26.8585638018731,27.4289823292187,2156381.57078082,0.0,1.0
2009-08-25,33.25,33.77,33.04,33.53,2603000,27.0948800489163,27.518619526373,26.9237544907126,27.3230474598545,3194321.20916371,0.0,1.0
2009-08-26,32.89,33.44,32.81,33.28,1169900,26.8015219491385,27.2497079349101,26.736331260299,27.1193265572311,1435665.14890535,0.0,1.0
2009-08-27,32.84,33.06,32.1,32.77,1524500,26.7607777686138,26.9400521629225,26.1577638968485,26.7037359158793,1870819.31746834,0.0,1.0
2009-08-28,33.06,33.39,32.71,33.35,1467100,26.9400521629225,27.2089637543854,26.6548428992497,27.1763684099656,1800379.81020518,0.0,1.0
2009-08-31,32.66,33.12,31.89,32.69,3443200,26.614098718725,26.9889451795521,25.9866383386448,26.6385452270398,4225388.70049654,0.0,1.0
2009-09-01,32.22,33.18,32.22,32.5,2867400,26.2555499301077,27.0378381961817,26.2555499301077,26.483717341046,3518784.72345603,0.0,1.0
2009-09-02,31.96,32.31,31.78,32.25,1800000,26.0436801913794,26.3288894550522,25.8970011414905,26.2799964384226,2208904.40894917,0.0,1.0
2009-09-03,32.09,32.17,31.27,31.81,2423400,26.1496150607436,26.2148057495831,25.4814105001387,25.9214476498053,2973921.63591522,0.0,1.0
2009-09-04,33.08,33.08,32.02,32.09,1941900,26.9563498351323,26.9563498351323,26.092573208009,26.1496150607436,2383039.70652133,0.0,1.0
2009-09-08,33.33,33.58,33.045,33.27,1573900,27.1600707377558,27.3637916403792,26.9278289087651,27.1111777211262,1931441.47180283,0.0,1.0
2009-09-09,34.11,34.2,33.07,33.07,2228800,27.7956799539409,27.8690194788853,26.9482009990274,26.9482009990274,2735114.5259255,0.0,1.0
2009-09-10,34.71,34.76,33.95,34.04,1876900,28.2846101202371,28.3253543007618,27.6652985762619,27.7386381012063,2303273.71397594,0.0,1.0
2009-09-11,35.79,35.98,34.9,35.23,3210100,29.1646844195703,29.3195123055641,28.4394380062309,28.7083495976938,3939335.57953763,0.0,1.0
2009-09-14,35.65,35.85,35.2,35.59,3057900,29.0506007141012,29.2135774362,28.683903089379,29.0017076974716,3752560.44006981,0.0,1.0
2009-09-15,35.69,35.7925,34.346,34.98,1894500,29.083196058521,29.1667216285966,27.9879924860174,28.5046286950704,2324871.890419,0.0,1.0
2009-09-16,36.82,36.86,35.44,35.69,1119991,30.0040145383789,30.0366098827986,28.8794751558975,29.083196058521,1374418.36549077,0.0,1.0
2009-09-17,36.44,37.04,36.0,36.56,2583500,29.6943587663912,30.1832889326875,29.335809977774,29.7921447996505,3170391.4114001,0.0,1.0
2009-09-18,37.0,37.0,36.35,36.74,1930500,30.1506935882677,30.1506935882677,29.6210192414468,29.9388238495394,2369049.97859799,0.0,1.0
2009-09-21,36.24,37.0,36.13,36.99,2361000,29.5313820442925,30.1506935882677,29.4417448471382,30.1425447521628,2897346.28307166,0.0,1.0
2009-09-22,36.45,36.61,35.73,36.61,1754700,29.7025076024962,29.8328889801752,29.1157914029407,29.8328889801752,2153313.64799061,0.0,1.0
2009-09-23,35.96,36.95,35.92,36.45,1099100,29.3032146333543,30.109949407743,29.2706192889345,29.7025076024962,1348781.57548668,0.0,1.0
2009-09-24,35.62,36.4,35.3,36.01,1820700,29.0261542057864,29.6617634219715,28.7653914504284,29.3439588138789,2234306.80965208,0.0,1.0
2009-09-25,35.1,35.77,35.07,35.75,1263500,28.6024147283297,29.1483867473605,28.5779682200148,29.1320890751506,1550528.17817071,0.0,1.0
2009-09-28,35.17,35.48,34.98,35.35,2788700,28.6594565810642,28.9120705003173,28.5046286950704,28.8061356309531,3422206.51402031,0.0,1.0
2009-09-29,35.0,35.49,34.88,35.49,1730400,28.5209263672803,28.9202193364222,28.423140334021,28.9202193364222,2123493.4384698,0.0,1.0
2009-09-30,35.15,35.57,34.23,34.94,2219800,28.6431589088543,28.9854100252617,27.8934659872001,28.4720333506507,2724070.00388076,0.0,1.0
2009-10-01,33.61,35.83,33.59,34.89,2899400,27.388238148694,29.1972797639901,27.3719404764841,28.431289170126,3558054.13517068,0.0,1.0
2009-10-02,33.53,34.08,33.41,33.58,1965300,27.3230474598545,27.7712334456261,27.2252614265953,27.3637916403792,2411755.46383767,0.0,1.0
2009-10-05,33.88,33.89,33.19,33.53,2449300,27.6082567235273,27.6164055596323,27.0459870322866,27.3230474598545,3005705.31602178,0.0,1.0
2009-10-06,32.94,34.19,32.84,33.91,4037400,26.8422661296632,27.8608706427804,26.7607777686138,27.6327032318421,4954572.58927299,0.0,1.0
2009-10-07,32.75,32.99,32.55,32.94,3661600,26.6874382436694,26.8830103101879,26.5244615215707,26.8422661296632,4493402.43544904,0.0,1.0
2009-10-08,33.34,33.64,32.86,33.09,2907300,27.1682195738607,27.4126846570088,26.7770754408237,26.9644986712373,3567748.77118773,0.0,1.0
2009-10-09,33.52,33.54,32.68,32.68,1594600,27.3148986237496,27.3311962959595,26.6303963909349,26.6303963909349,1956843.87250574,0.0,1.0
2009-10-12,33.96,34.15,33.47,33.55,1846600,27.6734474123668,27.8282752983606,27.2741544432249,27.3393451320644,2266090.48975863,0.0,1.0
2009-10-13,33.95,34.11,33.53,33.77,1820600,27.6652985762619,27.7956799539409,27.3230474598545,27.518619526373,2234184.09274047,0.0,1.0
2009-10-14,34.53,34.56,34.18,34.27,2100600,28.1379310703482,28.1623775786631,27.8527218066754,27.9260613316199,2577791.44524368,0.0,1.0
2009-10-15,34.98,35.0,34.2,34.27,2114300,28.5046286950704,28.5209263672803,27.8690194788853,27.9260613316199,2594603.66213402,0.0,1.0
2009-10-16,34.74,35.04,34.03,34.88,2102100,28.3090566285519,28.5535217117,27.7304892651014,28.423140334021,2579632.19891781,0.0,1.0
2009-10-19,34.76,34.78,34.27,34.74,593854,28.3253543007618,28.3416519729717,27.9260613316199,28.3090566285519,728759.288262277,0.0,1.0
2009-10-20,34.59,34.87,33.99,33.99,2797200,28.1868240869779,28.4149914979161,27.6978939206816,27.6978939206816,3432637.451507,0.0,1.0
2009-10-21,34.04,35.015,34.0,34.63,2836800,27.7386381012063,28.5331496214377,27.7060427567866,28.2194194313976,3481233.34850389,0.0,1.0
2009-10-22,34.42,34.47,33.52,34.08,1978700,28.0482938731939,28.0890380537186,27.3148986237496,27.7712334456261,2428199.52999318,0.0,1.0
2009-10-23,33.08,34.35,32.95,34.35,2113300,26.9563498351323,27.9912520204594,26.8504149657682,27.9912520204594,2593376.49301794,0.0,1.0
2009-10-26,32.83,33.63,32.66,33.06,1906300,26.7526289325089,27.4045358209039,26.614098718725,26.9400521629225,2339352.48598878,0.0,1.0
2009-10-27,32.71,33.39,32.58,32.93,1763000,26.6548428992497,27.2089637543854,26.5489080298855,26.8341172935583,2163499.1516541,0.0,1.0
2009-10-28,32.59,33.12,32.5,32.6,2494800,26.5570568659904,26.9889451795521,26.483717341046,26.5652057020954,3061541.51080355,0.0,1.0
2009-10-29,33.28,33.44,32.75,32.75,1646600,27.1193265572311,27.2497079349101,26.6874382436694,26.6874382436694,2020656.66654205,0.0,1.0
2009-10-30,32.22,33.45,32.11,33.2,2320900,26.2555499301077,27.257856771015,26.1659127329534,27.0541358683916,2848136.80151674,0.0,1.0
2009-11-02,33.44,33.53,32.24,32.37,3450900,27.2497079349101,27.3230474598545,26.2718476023176,26.3777824716818,4234837.90269038,0.0,1.0
2009-11-03,32.47,32.691,31.69,32.45,4851600,26.4592708327312,26.6393601106503,25.8236616165461,26.4429731605213,5953733.68358765,0.0,1.0
2009-11-04,31.49,32.59,31.31,32.49,3291100,25.6606848944473,26.5570568659904,25.5140058445585,26.475568504941,4038736.27794034,0.0,1.0
2009-11-05,31.52,31.99,31.29,31.6,2958300,25.6851314027621,26.0681266996942,25.4977081723486,25.7503220916016,3630334.39610796,0.0,1.0
2009-11-06,31.62,31.88,31.27,31.51,2551600,25.7666197638115,25.9784895025399,25.4814105001387,25.6769825666572,3131244.71659705,0.0,1.0
2009-11-09,32.32,32.43,31.66,31.68,2091300,26.3370382911571,26.4266754883114,25.7992151082313,25.8155127804411,2566378.77246411,0.0,1.0
2009-11-10,32.17,32.5,32.0,32.32,1888900,26.2148057495831,26.483717341046,26.0762755357991,26.3370382911571,2317999.74336893,0.0,1.0
2009-11-11,32.92,32.96,32.19,32.39,1235400,26.8259684574533,26.8585638018731,26.2311034217929,26.3940801438917,1516044.72600878,0.0,1.0
2009-11-12,32.43,32.92,32.39,32.88,1501700,26.4266754883114,26.8259684574533,26.3940801438917,26.7933731130336,1842839.86162165,0.0,1.0
2009-11-13,32.19,32.55,32.145,32.53,2004100,26.2311034217929,26.5244615215707,26.1944336593207,26.5081638493608,2459369.62554168,0.0,1.0
2009-11-16,32.92,33.14,32.23,32.29,1942200,26.8259684574533,27.005242851762,26.2636987662127,26.3125917828423,2383407.85725616,0.0,1.0
2009-11-17,33.21,33.26,32.38,32.87,1215800,27.0622847044965,27.1030288850212,26.3859313077867,26.7852242769287,1491992.21133356,0.0,1.0
2009-11-18,32.96,33.2,32.72,33.01,1162100,26.8585638018731,27.0541358683916,26.6629917353546,26.8993079823978,1426093.2297999,0.0,1.0
2009-11-19,32.32,32.96,32.015,32.93,1402300,26.3370382911571,26.8585638018731,26.0884987899565,26.8341172935583,1720859.25148301,0.0,1.0
2009-11-20,32.18,32.32,31.995,32.06,1363300,26.222954585688,26.3370382911571,26.0722011177467,26.1251685524287,1672999.65595578,0.0,1.0
2009-11-23,32.7,33.18,32.42,32.53,1227700,26.6466940631447,27.0378381961817,26.4185266522065,26.5081638493608,1506595.52381494,0.0,1.0
2009-11-24,32.5,32.83,32.25,32.83,2478800,26.483717341046,26.7526289325089,26.2799964384226,26.7526289325089,3041906.80494622,0.0,1.0
2009-11-25,32.53,32.76,32.43,32.67,1522600,26.5081638493608,26.6955870797743,26.4266754883114,26.6222475548299,1868487.69614778,0.0,1.0
2009-11-27,32.1,32.39,31.6,31.9,873500,26.3125917828423,26.5503067864879,25.9027383282809,26.1486504010177,1065624.78646758,0.19,1.0
2009-11-30,31.93,32.09,31.46,31.92,1432300,26.1732416082914,26.3043947137511,25.7879793610037,26.1650445392002,1747331.86222956,0.0,1.0
2009-12-01,32.16,32.59,32.12,32.37,1500800,26.3617741973897,26.7142481683125,26.3289859210248,26.5339126483055,1830898.31657761,0.0,1.0
2009-12-02,32.7,32.8,32.2107,32.26,1214500,26.804415928316,26.8863866192283,26.4033333376822,26.4437448883019,1481627.13584989,0.0,1.0
2009-12-03,32.48,33.45,32.44,32.83,1327100,26.624080408309,27.4191961101581,26.5912921319441,26.910977826502,1618993.30752276,0.0,1.0
2009-12-04,33.07,33.52,32.61,33.05,1304700,27.1077074846914,27.4765755937967,26.7306423064949,27.091313346509,1591666.46697683,0.0,1.0
2009-12-07,32.69,33.14,32.6,32.89,1048200,26.7962188592248,27.16508696833,26.7224452374037,26.9601602410493,1278749.7437611,0.0,1.0
2009-12-08,32.66,32.82,32.101,32.47,1258200,26.7716276519511,26.9027807574107,26.3134114897514,26.6158833392177,1534938.87387923,0.0,1.0
2009-12-09,32.56,32.67,32.12,32.66,1173000,26.6896569610388,26.7798247210423,26.3289859210248,26.7716276519511,1430999.28394559,0.0,1.0
2009-12-10,32.35,32.84,32.22,32.65,1239800,26.517518510123,26.9191748955932,26.410956611937,26.7634305828598,1512491.82628793,0.0,1.0
2009-12-11,32.64,32.8,32.44,32.64,1118300,26.7552335137686,26.8863866192283,26.5912921319441,26.7552335137686,1364268.11529101,0.0,1.0
2009-12-14,33.79,33.91,33.06,33.33,1733800,27.6978964592599,27.7962612883546,27.0995104156002,27.3208312810634,2115146.25618488,0.0,1.0
2009-12-15,34.22,34.31,33.4,33.54,1793600,28.0503704301827,28.1241440520037,27.378210764702,27.4929697319791,2188099.16085662,0.0,1.0
2009-12-16,34.71,35.0,34.3,34.33,2492700,28.4520268156528,28.6897418192985,28.1159469829125,28.1405381901862,3040964.97450229,0.0,1.0
2009-12-17,34.64,34.81,34.04,34.39,2132200,28.3946473320142,28.5339975065651,27.9028231865406,28.1897206047335,2601173.63446615,0.0,1.0
2009-12-18,34.69,35.05,34.46,34.87,2681700,28.4356326774704,28.7307271647546,28.2471000883721,28.5831799211125,3271535.1916086,0.0,1.0
2009-12-21,35.11,35.29,34.75,34.75,1309500,28.779909579302,28.9274568229441,28.4848150920178,28.4848150920178,1597522.21852238,0.0,1.0
2009-12-22,35.25,35.4,35.05,35.15,964400,28.8946685465792,29.0176245829476,28.7307271647546,28.8126978556669,1176518.08136157,0.0,1.0
2009-12-23,35.3,35.42,34.91,35.33,827000,28.9356538920353,29.03401872113,28.6159681974774,28.960245099309,1008897.19337,0.0,1.0
2009-12-24,35.38,35.61,35.26,35.45,290200,29.0012304447651,29.1897630338634,28.9028656156704,29.0586099284037,354028.978858492,0.0,1.0
2009-12-28,35.38,35.59,35.11,35.39,676800,29.0012304447651,29.1733688956809,28.779909579302,29.0094275138564,825660.967923596,0.0,1.0
2009-12-29,35.35,35.48,35.19,35.43,684700,28.9766392374914,29.0832011356774,28.8454861320318,29.0422157902213,835298.559008993,0.0,1.0
2009-12-30,35.42,35.62,35.23,35.24,715400,29.03401872113,29.1979601029546,28.8782744083967,28.8864714774879,872750.969935787,0.0,1.0
2009-12-31,34.77,35.56,34.73,35.54,770300,28.5012092302002,29.1487776884072,28.4684209538353,29.1323835502248,939726.128238099,0.0,1.0
2010-01-04,35.08,35.18,34.84,35.09,1062400,28.7553183720283,28.8372890629406,28.5585887138388,28.7635154411195,1296073.00875004,0.0,1.0
2010-01-05,35.32,35.34,34.87,34.99,1393500,28.9520480302178,28.9684421684002,28.5831799211125,28.6815447502072,1699997.87056963,0.0,1.0
2010-01-06,34.5,35.35,34.43,35.17,2028700,28.2798883647371,28.9766392374914,28.2225088810985,28.8290919938493,2474908.99176506,0.0,1.0
2010-01-07,34.29,34.53,34.01,34.4,1186400,28.1077499138213,28.3044795720107,27.8782319792669,28.1979176738248,1447346.5903436,0.0,1.0
2010-01-08,34.65,35.08,34.29,34.29,3329500,28.4028444011055,28.7553183720283,28.1077499138213,28.1077499138213,4061817.66061112,0.0,1.0
2010-01-11,34.79,35.12,34.44,34.61,2296600,28.5176033683827,28.7881066483932,28.2307059501897,28.3700561247406,2801733.12490149,0.0,1.0
2010-01-12,34.49,34.72,34.36,34.5,2665100,28.2716912956458,28.4602238847441,28.1651293974599,28.2798883647371,3251284.05084689,0.0,1.0
2010-01-13,34.81,34.89,34.24,34.6,1905700,28.5339975065651,28.5995740592949,28.0667645683651,28.3618590556493,2324855.35841016,0.0,1.0
2010-01-14,34.71,34.88,34.5,34.66,1332100,28.4520268156528,28.5913769902037,28.2798883647371,28.4110414701967,1625093.04871605,0.0,1.0
2010-01-15,34.47,34.89,34.115,34.84,2866500,28.2552971574634,28.5995740592949,27.9643012047248,28.5585887138388,3496981.62611256,0.0,1.0
2010-01-19,34.46,34.7,34.275,34.41,1681200,28.2471000883721,28.4438297465616,28.0954543101844,28.206114742916,2050976.97883149,0.0,1.0
2010-01-20,34.36,34.44,33.7715,34.32,2029900,28.1651293974599,28.2307059501897,27.6827318814411,28.1323411210949,2476372.92965145,0.0,1.0
2010-01-21,35.3625,36.45,34.47,35.43,5102700,28.9868855738555,29.8783168375265,28.2552971574634,29.0422157902213,6225029.87739912,0.0,1.0
2010-01-22,34.58,35.41,34.53,35.41,3292700,28.3454649174669,29.0258216520388,28.3044795720107,29.0258216520388,4016923.56542851,0.0,1.0
2010-01-25,34.67,34.74,34.07,34.72,2309700,28.4192385392879,28.4766180229265,27.9274143938142,28.4602238847441,2817714.44682791,0.0,1.0
2010-01-26,34.55,34.84,34.23,34.43,2050900,28.3208737101932,28.5585887138388,28.0585674992739,28.2225088810985,2501991.84266327,0.0,1.0
2010-01-27,34.71,34.76,34.1125,34.37,1558100,28.4520268156528,28.493012161109,27.962251937452,28.1733264665511,1900801.35065271,0.0,1.0
2010-01-28,34.3,34.75,34.13,34.75,2253200,28.1159469829125,28.4848150920178,27.9765968083616,28.4848150920178,2748787.37134374,0.0,1.0
2010-01-29,34.1,34.93,34.05,34.5,2097000,27.9520056010879,28.6323623356599,27.9110202556318,28.2798883647371,2558231.4564654,0.0,1.0
2010-02-01,34.46,34.65,33.97,34.1,2564600,28.2471000883721,28.4028444011055,27.845443702902,27.9520056010879,3128679.25286178,0.0,1.0
2010-02-02,34.8,34.92,34.06,34.43,2531700,28.5258004374739,28.6241652665686,27.919217324723,28.2225088810985,3088542.95580994,0.0,1.0
2010-02-03,33.97,34.16,33.35,34.03,5831300,27.845443702902,28.0011880156353,27.3372254192458,27.8946261174493,7113884.16408518,0.0,1.0
2010-02-04,33.42,33.98,33.42,33.79,2623400,27.3946049028844,27.8536407719932,27.3946049028844,27.6978964592599,3200412.20929486,0.0,1.0
2010-02-05,33.03,33.87,32.44,33.5,3252900,27.0749192083265,27.7634730119897,26.5912921319441,27.4601814556142,3968369.62552994,0.0,1.0
2010-02-08,32.96,33.31,32.7,32.96,1499000,27.0175397246879,27.3044371428809,26.804415928316,27.0175397246879,1828702.40974803,0.0,1.0
2010-02-09,33.46,33.98,33.21,33.24,2847900,27.4273931792493,27.8536407719932,27.2224664519686,27.2470576592423,3474290.58887353,0.0,1.0
2010-02-10,33.1,33.42,32.8,33.36,1503900,27.1322986919651,27.3946049028844,26.8863866192283,27.345422488337,1834680.15611746,0.0,1.0
2010-02-11,32.95,33.37,32.82,32.98,2463700,27.0093426555967,27.3536195574283,26.9027807574107,27.0339338628704,3005586.47558121,0.0,1.0
2010-02-12,32.87,32.91,32.36,32.5,2626400,26.9437661028669,26.9765543792318,26.5257155792142,26.6404745464914,3204072.05401083,0.0,1.0
2010-02-16,33.92,34.12,33.31,33.76,2557400,27.8044583574458,27.9683997392704,27.3044371428809,27.6733052519862,3119895.62554344,0.0,1.0
2010-02-17,34.19,34.29,33.9,34.14,1172800,28.025779222909,28.1077499138213,27.7880642192634,27.9847938774528,1430755.29429786,0.0,1.0
2010-02-18,33.94,34.27,33.74,34.22,1473600,27.8208524956283,28.0913557756388,27.6569111138037,28.0503704301827,1797715.72448612,0.0,1.0
2010-02-19,34.32,34.38,33.76,33.76,2177600,28.1323411210949,28.1815235356423,27.6733052519862,27.6733052519862,2656559.28450122,0.0,1.0
2010-02-22,34.55,34.72,34.24,34.24,2047700,28.3208737101932,28.4602238847441,28.0667645683651,28.0667645683651,2498088.00829956,0.0,1.0
2010-02-23,36.91,38.11,36.26,36.48,9134000,30.255382015723,31.2390303066704,29.7225725247932,29.9029080448002,11143007.2119003,0.0,1.0
2010-02-24,36.59,37.05,36.4,36.87,3461400,29.9930758048037,30.3701409830002,29.8373314920704,30.2225937393581,4222728.83329009,0.0,1.0
2010-02-25,36.605,36.641,35.4,36.07,3295100,30.0053714084406,30.034880857169,29.0176245829476,29.5668282120599,4019851.44120129,0.0,1.0
2010-02-26,36.47,36.63,36.0,36.59,2952300,29.894710975709,30.0258640811686,29.5094487284213,29.9930758048037,3601653.1849894,0.0,1.0
2010-03-01,36.34,36.66,36.2,36.5,1551300,29.788149077523,30.0504552884423,29.6733901102458,29.9193021829827,1892505.70262984,0.0,1.0
2010-03-02,36.33,36.55,36.28,36.29,1514300,29.7799520084318,29.9602875284388,29.7389666629757,29.7471637320669,1847367.6177995,0.0,1.0
2010-03-03,36.13,36.58,36.02,36.5,1118400,29.6160106266072,29.9848787357125,29.5258428666037,29.9193021829827,1364390.11011488,0.0,1.0
2010-03-04,36.31,36.48,35.96,36.11,1266500,29.7635578702493,29.9029080448002,29.4766604520564,29.5996164884248,1545064.4442601,0.0,1.0
2010-03-05,36.58,36.7,36.28,36.35,1852600,29.9848787357125,30.0832435648072,29.7389666629757,29.7963461466143,2260076.10693743,0.0,1.0
2010-03-08,36.48,36.81,36.41,36.5,2261500,29.9029080448002,30.1734113248108,29.8455285611616,29.9193021829827,2758912.9417246,0.0,1.0
2010-03-09,36.62,36.72,36.4,36.49,1332400,30.0176670120774,30.0996377029897,29.8373314920704,29.9111051138914,1625459.03318765,0.0,1.0
2010-03-10,37.05,37.32,36.51,36.51,2034300,30.3701409830002,30.5914618484634,29.9274992520739,29.9274992520739,2481740.70190155,0.0,1.0
2010-03-11,37.26,37.28,36.97,37.0,2365800,30.542279433916,30.5586735720985,30.3045644302704,30.3291556375441,2886153.54301661,0.0,1.0
2010-03-12,37.21,37.42,36.56,37.42,1586500,30.5012940884599,30.6734325393757,29.96848459753,30.6734325393757,1935447.88063059,0.0,1.0
2010-03-15,37.03,37.44,36.86,37.28,1081000,30.3537468448178,30.6898266775581,30.2143966702669,30.5586735720985,1318764.04598907,0.0,1.0
2010-03-16,37.49,37.629,36.9901,37.09,1173000,30.7308120230143,30.8447512833823,30.3210405391438,30.4029292593651,1430999.28394559,0.0,1.0
2010-03-17,37.58,37.86,37.28,37.37,1093500,30.8045856448353,31.0341035793897,30.5586735720985,30.6324471939195,1334013.3989723,0.0,1.0
2010-03-18,38.03,38.07,37.34,37.44,959300,31.1734537539406,31.2062420303055,30.6078559866458,30.6898266775581,1170296.34534442,0.0,1.0
2010-03-19,38.61,38.93,37.63,38.16,3963400,31.6488837612318,31.9111899721511,30.8455709902915,31.2800156521265,4835142.8490963,0.0,1.0
2010-03-22,38.37,38.59,38.145,38.19,2101200,31.4521541030423,31.6324896230494,31.2677200484897,31.3046068594002,2563355.23906776,0.0,1.0
2010-03-23,38.42,38.48,37.82,38.35,1583700,31.4931394484985,31.5423218630458,31.0013153030248,31.4357599648599,1932032.02556235,0.0,1.0
2010-03-24,37.83,38.4,37.69,38.4,1642300,31.009512372116,31.476745310316,30.8947534048388,31.476745310316,2003520.9923477,0.0,1.0
2010-03-25,37.2,37.9,37.12,37.79,1963600,30.4930970193686,31.0668918557546,30.4275204666388,30.9767240957511,2395490.36142845,0.0,1.0
2010-03-26,36.67,37.16,36.43,37.04,2779400,30.0586523575336,30.4603087430037,29.8619226993441,30.361943913909,3390724.13452547,0.0,1.0
2010-03-29,37.02,37.29,36.795,36.91,1227600,30.3455497757265,30.5668706411897,30.1611157211739,30.255382015723,1497608.45777631,0.0,1.0
2010-03-30,37.02,37.19,36.72,37.13,911800,30.3455497757265,30.4848999502774,30.0996377029897,30.43571753573,1112348.80400818,0.0,1.0
2010-03-31,36.92,37.1,36.58,36.92,1151500,30.2635790848143,30.4111263284564,29.9848787357125,30.2635790848143,1404770.39681445,0.0,1.0
2010-04-01,36.65,37.13,36.26,37.03,1355300,30.0422582193511,30.43571753573,29.7225725247932,30.3537468448178,1653395.84785291,0.0,1.0
2010-04-05,36.96,37.18,36.41,36.79,1633500,30.2963673611792,30.4767028811862,29.8455285611616,30.1570171866283,1992785.4478475,0.0,1.0
2010-04-06,36.64,36.98,36.6,36.82,1627100,30.0340611502599,30.3127614993616,30.001272873895,30.181608393902,1984977.77912009,0.0,1.0
2010-04-07,36.53,36.7,36.24,36.62,1777700,29.9438933902564,30.0832435648072,29.7061783866107,30.0176670120774,2168701.98386196,0.0,1.0
2010-04-08,36.71,36.76,36.01,36.51,2538600,30.0914406338985,30.1324259793546,29.5176457975125,29.9274992520739,3096960.59865667,0.0,1.0
2010-04-09,37.2,37.22,36.5,36.61,1507500,30.4930970193686,30.5094911575511,29.9193021829827,30.0094699429862,1839071.96977663,0.0,1.0
2010-04-12,36.98,37.31,36.95,37.18,774100,30.3127614993616,30.5832647793722,30.2881702920879,30.4767028811862,944361.931544999,0.0,1.0
2010-04-13,37.15,37.21,36.64,36.98,994800,30.4521116739125,30.5012940884599,30.0340611502599,30.3127614993616,1213604.50781677,0.0,1.0
2010-04-14,38.28,38.36,36.95,37.1,2417300,31.3783804812213,31.4439570339511,30.2881702920879,30.4111263284564,2948980.87730748,0.0,1.0
2010-04-15,39.85,39.94,38.338,38.43,4850400,32.6653203285441,32.7390939503652,31.4259234819504,31.5013365175897,5917236.93678576,0.0,1.0
2010-04-16,39.4,40.0,39.12,39.8209,3394800,32.2964522194388,32.7882763649125,32.0669342848844,32.6414668574886,4141480.28059548,0.0,1.0
2010-04-19,39.33,39.76,39.06,39.39,2935800,32.2390727358002,32.591546706723,32.0177518703371,32.2882551503476,3581524.03905156,0.0,1.0
2010-04-20,39.3,39.57,38.92,39.48,2004100,32.2144815285265,32.4358023939897,31.9029929030599,32.3620287721687,2444898.26509409,0.0,1.0
2010-04-21,40.36,40.48,39.0,39.05,2996300,33.0833708521967,33.1817356812915,31.9685694557897,32.0095548012458,3655330.90749035,0.0,1.0
2010-04-22,40.79,40.9,39.63,40.24,1765300,33.4358448231195,33.5260125831231,32.4849848085371,32.985006023102,2153574.62570261,0.0,1.0
2010-04-23,40.66,40.82,40.2,40.63,2095100,33.3292829249336,33.4604360303932,32.9522177467371,33.3046917176599,2555913.55481194,0.0,1.0
2010-04-26,40.49,40.83,40.44,40.65,1034100,33.1899327503827,33.4686330994845,33.1489474049266,33.3210858558423,1261548.47359602,0.0,1.0
2010-04-27,39.57,40.685,39.45,40.62,2109500,32.4358023939897,33.3497755976616,32.337437564895,33.2964946485687,2573480.80944862,0.0,1.0
2010-04-28,39.77,40.01,39.4,39.68,1344000,32.5997437758143,32.7964734340038,32.2964522194388,32.5259701539932,1639610.43275607,0.0,1.0
2010-04-29,40.68,41.22,39.88,40.0,1997200,33.345677063116,33.7883187940424,32.6899115358178,32.7882763649125,2436480.62224735,0.0,1.0
2010-04-30,40.71,41.58,40.38,40.88,2516700,33.3702682703897,34.0834132813266,33.0997649903792,33.5096184449406,3070243.73223007,0.0,1.0
2010-05-03,42.16,42.36,40.51,40.51,3486000,34.5588432886178,34.7227846704424,33.2063268885652,33.2063268885652,4252739.55996107,0.0,1.0
2010-05-04,41.02,41.9325,40.64,41.85,2002100,33.6243774122178,34.3723599667924,33.3128887867511,34.3047341467897,2442458.36861677,0.0,1.0
2010-05-05,40.64,41.79,40.5401,41.79,2492300,33.3128887867511,34.2555517322424,33.2310000665298,34.2555517322424,3040476.99520682,0.0,1.0
2010-05-06,39.03,41.1,37.61,40.73,4375600,31.9931606630634,33.6899539649476,30.829176852109,33.3866624085722,5338005.51307104,0.0,1.0
2010-05-07,38.63,39.68,38.5,39.03,4366000,31.6652778994143,32.5259701539932,31.5587160012283,31.9931606630634,5326294.00997992,0.0,1.0
2010-05-10,41.16,41.18,39.39,39.6,2938100,33.739136379495,33.7555305176774,32.2882551503476,32.4603936012634,3584329.92000046,0.0,1.0
2010-05-11,41.3,42.0,40.75,40.84,1808600,33.8538953467722,34.4276901831581,33.4030565467546,33.4768301685757,2206398.38443648,0.0,1.0
2010-05-12,42.39,42.39,41.24,41.33,1651400,34.747375877716,34.747375877716,33.8047129322248,33.8784865540459,2014622.52131948,0.0,1.0
2010-05-13,41.81,42.3,41.6,42.1,1655100,34.2719458704248,34.673602255895,34.099807419509,34.5096608740704,2019136.32980252,0.0,1.0
2010-05-14,40.99,41.73,40.67,41.63,1963000,33.5997862049441,34.206369317695,33.3374799940248,34.1243986267827,2394758.39248525,0.0,1.0
2010-05-17,40.93,41.69,40.11,41.02,1777900,33.5506037903967,34.1735810413301,32.878444124916,33.6243774122178,2168945.97350969,0.0,1.0
2010-05-18,40.27,41.51,40.04,41.0,1649100,33.0095972303757,34.026033797688,32.8210646412774,33.6079832740353,2011816.64037057,0.0,1.0
2010-05-19,39.75,40.63,39.16,40.17,2478100,32.5833496376318,33.3046917176599,32.0997225612494,32.9276265394634,3023153.73021788,0.0,1.0
2010-05-20,38.01,39.39,37.595,38.79,3080700,31.1570596157581,32.2882551503476,30.8168812484722,31.7964310048739,3758294.53883307,0.0,1.0
2010-05-21,38.3,38.45,37.23,37.24,3032600,31.3947746194037,31.5177306557722,30.5176882266423,30.5258852957336,3699615.02855363,0.0,1.0
2010-05-24,37.47,38.43,37.42,38.08,2512400,30.7144178848318,31.5013365175897,30.6734325393757,31.2144390993967,3064997.95480384,0.0,1.0
2010-05-25,37.27,37.28,36.21,36.86,3046400,30.5504765030072,30.5586735720985,29.6815871793371,30.2143966702669,3716450.31424711,0.0,1.0
2010-05-26,37.31,38.2,37.26,37.45,1845800,30.5832647793722,31.3128039284915,30.542279433916,30.6980237466494,2251780.45891455,0.0,1.0
2010-05-27,38.51,38.51,37.72,38.19,2417200,31.7308544521441,31.7308544521441,31.0799228754836,31.4671859653956,2933623.23855449,0.2,1.0
2010-05-28,38.24,38.51,37.65,38.37,2369200,31.50838416645,31.7308544521441,31.0222453940074,31.6154994891916,2875368.2677409,0.0,1.0
2010-06-01,37.4,38.53,37.39,38.04,1679300,30.8162543887351,31.7473337325659,30.8080147485242,31.3435913622322,2038074.42681803,0.0,1.0
2010-06-02,38.67,38.67,37.158,37.47,1915100,31.8626886955184,31.8626886955184,30.6168550956315,30.8739318702114,2324251.9709398,0.0,1.0
2010-06-03,38.85,39.0,38.3,38.6,1415600,32.0110022193144,32.1345968224778,31.5578220077154,31.8050112140421,1718036.18091086,0.0,1.0
2010-06-04,37.1425,38.19,37.01,38.19,1790800,30.6040836533047,31.4671859653956,30.4949084205103,31.4671859653956,2173395.8694371,0.0,1.0
2010-06-07,35.9475,37.18,35.93,37.08,1503100,29.6194466481031,30.6349823040955,29.605027277734,30.5525859019866,1824230.13812314,0.0,1.0
2010-06-08,36.37,36.51,35.5,36.03,1558200,29.9675714470133,30.0829264099657,29.2507227486657,29.6874236798429,1891101.99003624,0.0,1.0
2010-06-09,36.08,37.23,35.88,36.69,2027700,29.7286218808974,30.67618050515,29.5638290766796,30.2312399337618,2460908.42330669,0.0,1.0
2010-06-10,37.5,37.51,36.29,36.7,1102700,30.898650790844,30.9068904310549,29.9016543253261,30.2394795739727,1338286.58991976,0.0,1.0
2010-06-11,37.91,37.95,36.95,36.97,1041400,31.2364760394906,31.2694346003342,30.445470579245,30.4619498596668,1263890.1376099,0.0,1.0
2010-06-14,37.81,38.83,37.77,38.31,1033200,31.1540796373817,31.9945229388926,31.1211210765381,31.5660616479263,1253938.24676257,0.0,1.0
2010-06-15,38.9975,39.03,37.97,38.14,1142700,32.1325369124251,32.1593157431105,31.2859138807559,31.4259877643411,1386832.39893108,0.0,1.0
2010-06-16,38.9,39.29,38.65,38.77,875400,32.0522004203689,32.3735463885937,31.8462094150966,31.9450850976273,1062425.03021289,0.0,1.0
2010-06-17,38.69,39.09,38.14,38.99,965700,31.8791679759401,32.2087535843758,31.4259877643411,32.1263571822669,1172017.19405596,0.0,1.0
2010-06-18,38.62,38.96,38.415,38.79,1537900,31.8214904944639,32.1016382616342,31.6525778701406,31.9615643780491,1866464.99196299,0.0,1.0
2010-06-21,38.52,39.36,38.27,38.96,885500,31.739094092355,32.4312238700699,31.5331030870827,32.1016382616342,1074682.84698825,0.0,1.0
2010-06-22,37.23,38.878,37.13,38.57,1224200,30.67618050515,32.0340732119049,30.593784103041,31.7802922934094,1485744.48479166,0.0,1.0
2010-06-23,37.03,37.63,36.8,37.21,1766400,30.5113877009321,31.0057661135856,30.3218759760816,30.6597012247282,2143782.9259402,0.0,1.0
2010-06-24,36.46,37.07,36.19,36.81,1598700,30.0417282089113,30.5443462617757,29.8192579232172,30.3301156162925,1940254.62166021,0.0,1.0
2010-06-25,36.61,36.76,36.04,36.47,1558800,30.1653228120747,30.288917415238,29.6956633200538,30.0499678491222,1891830.17717141,0.0,1.0
2010-06-28,36.24,36.84,36.01,36.74,1208200,29.8604561242717,30.3548345369252,29.6709443994212,30.2724381348163,1466326.16118713,0.0,1.0
2010-06-29,34.92,35.92,34.65,35.74,1528800,28.772823616434,29.5967876375231,28.5503533307399,29.4484741137271,1855420.82041291,0.0,1.0
2010-06-30,34.51,35.43,34.46,34.95,1382500,28.4349983677874,29.1930452671894,28.3938001667329,28.7975425370666,1677864.52395399,0.0,1.0
2010-07-01,34.53,34.89,33.83,34.47,2023400,28.4514776482092,28.7481046958013,27.8747028334468,28.4020398069438,2455689.74883797,0.0,1.0
2010-07-02,33.97,34.64,33.72,34.37,1486200,27.9900577963992,28.542113690529,27.784066791127,28.3196434048349,1803719.53381585,0.0,1.0
2010-07-06,34.03,34.61,33.65,34.26,1461700,28.0394956376646,28.5173947698963,27.7263893096507,28.2290073625151,1773985.22579641,0.0,1.0
2010-07-07,34.76,34.8205,33.98,34.03,1605700,28.6409893730597,28.6908391963356,27.9982974366101,28.0394956376646,1948750.13823719,0.0,1.0
2010-07-08,35.37,35.37,34.67,34.67,1344100,29.1436074259241,29.1436074259241,28.5668326111617,28.5668326111617,1631260.54730311,0.0,1.0
2010-07-09,35.91,35.96,35.31,35.42,1340200,29.5885479973122,29.6297461983667,29.0941695846587,29.1848056269786,1626527.33092451,0.0,1.0
2010-07-12,36.1,36.14,35.71,35.9,1280300,29.7451011613192,29.7780597221628,29.4237551930944,29.5803083571014,1553829.98193005,0.0,1.0
2010-07-13,37.16,37.36,36.41,36.41,1703800,30.6185030236737,30.7832958278915,30.0005300078568,30.0005300078568,2067808.73483747,0.0,1.0
2010-07-14,39.64,40.44,38.72,39.84,4547600,32.6619337959749,33.3211050128462,31.9038868965728,32.8267266001927,5519173.02649775,0.0,1.0
2010-07-15,39.45,39.75,38.65,39.69,1710300,32.5053806319679,32.7525698382947,31.8462094150966,32.7031319970293,2075697.42880181,0.0,1.0
2010-07-16,38.66,39.57,38.59,39.57,2411700,31.8544490553075,32.6042563144986,31.7967715738312,32.6042563144986,2926948.18981543,0.0,1.0
2010-07-19,39.28,39.3,38.49,38.75,1235200,32.3653067483828,32.3817860288045,31.7143751717223,31.9286058172055,1499094.58226977,0.0,1.0
2010-07-20,39.93,39.95,38.54,38.63,1570600,32.9008833620907,32.9173626425125,31.7555733727768,31.8297301346748,1906151.19082975,0.0,1.0
2010-07-21,39.23,39.84,38.65,39.74,1900200,32.3241085473283,32.8267266001927,31.8462094150966,32.7443301980838,2306168.65708309,0.0,1.0
2010-07-22,40.66,41.0,39.51,39.78,1883000,33.5023770974858,33.7825248646561,32.5548184732333,32.7772887589273,2285293.95920822,0.0,1.0
2010-07-23,41.38,41.5,40.38,40.55,1303400,34.09563119267,34.1945068752007,33.2716671715809,33.411741055166,1581865.18663409,0.0,1.0
2010-07-26,42.36,42.4,41.41,41.41,1555800,34.9031159333374,34.936074494181,34.1203501133027,34.1203501133027,1888189.24149556,0.0,1.0
2010-07-27,41.73,42.79,41.55,42.43,1202000,34.3840186000512,35.2574204624058,34.2357050762552,34.9607934148137,1458801.56079038,0.0,1.0
2010-07-28,42.21,42.48,41.85,41.96,1415400,34.779521330174,35.0019916158681,34.4828942825819,34.5735303249018,1717793.45186581,0.0,1.0
2010-07-29,41.99,42.63,41.79,42.3,1522000,34.5982492455344,35.1255862190315,34.4334564413166,34.8536780920721,1847168.03288099,0.0,1.0
2010-07-30,42.64,42.76,41.89,42.0,1765400,35.1338258592424,35.2327015417731,34.5158528434255,34.6064888857453,2142569.28071491,0.0,1.0
2010-08-02,42.96,43.2,42.25,43.0,1941600,35.3974943459909,35.5952457110523,34.8124798910176,35.4304529068345,2356413.56940981,0.0,1.0
2010-08-03,42.7,42.9,41.86,42.74,1599600,35.1832637005077,35.3480565047256,34.4911339227928,35.2162222613513,1941346.90236297,0.0,1.0
2010-08-04,44.26,44.33,42.62,42.7,2375700,36.4686475734068,36.5263250548831,35.1173465788206,35.1832637005077,2883256.96170524,0.0,1.0
2010-08-05,44.37,44.37,43.665,43.98,2222300,36.5592836157267,36.5592836157267,35.9783889808588,36.2379376475019,2697083.78414679,0.0,1.0
2010-08-06,43.89,44.29,43.34,43.68,2044400,36.1637808856039,36.4933664940395,35.7106006740048,35.9907484411751,2481176.29856892,0.0,1.0
2010-08-09,44.02,44.21,43.81,44.04,1138300,36.2708962083454,36.4274493723524,36.0978637639167,36.2873754887672,1381492.35993984,0.0,1.0
2010-08-10,42.75,43.79,42.5,43.59,3421800,35.2244619015622,36.0813844834949,35.0184708962899,35.9165916792771,4152851.23187396,0.0,1.0
2010-08-11,41.03,42.16,40.88,42.06,2760400,33.8072437852888,34.7383231291196,33.6836491821254,34.6559267270107,3350146.27987167,0.0,1.0
2010-08-12,40.92,41.08,40.24,40.24,1397000,33.716607742969,33.8484419863433,33.1563122086284,33.1563122086284,1695462.37972059,0.0,1.0
2010-08-13,40.71,41.03,40.41,40.64,1273000,33.5435752985403,33.8072437852888,33.2963860922135,33.485897817064,1544970.37178548,0.0,1.0
2010-08-16,41.09,41.38,40.13,40.43,1341400,33.8566816265542,34.09563119267,33.0656761663086,33.3128653726353,1627983.70519485,0.0,1.0
2010-08-17,42.34,42.51,41.36,41.41,1719200,34.8866366529156,35.0267105365008,34.0791519122482,34.1203501133027,2086498.87130683,0.0,1.0
2010-08-18,42.25,42.6,41.6,42.16,1091500,34.8124798910176,35.1008672983988,34.2769032773096,34.7383231291196,1324693.76339658,0.0,1.0
2010-08-19,41.54,41.95,40.57,41.88,1954100,34.2274654360443,34.5652906846909,33.4282203355878,34.5076132032146,2371584.13472585,0.0,1.0
2010-08-20,41.65,41.73,41.01,41.46,1217900,34.3181014783641,34.3840186000512,33.790764504867,34.1615483143572,1478098.51987238,0.0,1.0
2010-08-23,40.93,42.31,40.87,41.9,1126000,33.7248473831799,34.861917732283,33.6754095419145,34.5240924836364,1366564.52366885,0.0,1.0
2010-08-24,40.18,40.74,39.57,40.62,1728100,33.106874367363,33.568294219173,32.6042563144986,33.4694185366423,2097300.31381185,0.0,1.0
2010-08-25,40.15,40.34,39.38,39.89,1664400,33.0821554467303,33.2387086107373,32.4477031504917,32.8679248012472,2019991.11296132,0.0,1.0
2010-08-26,40.11,40.765,39.99,40.22,1665900,33.0491968858868,33.5888933197002,32.9503212033561,33.1398329282066,2021811.58079924,0.0,1.0
2010-08-27,40.63,40.81,39.8,40.28,1734600,33.4776581768531,33.6259717006492,32.7937680393491,33.1892707694719,2105189.0077762,0.0,1.0
2010-08-30,39.83,40.72,39.83,40.38,1074900,32.8184869599818,33.5518149387512,32.8184869599818,33.2716671715809,1304547.25265688,0.0,1.0
2010-08-31,39.6,40.15,39.21,39.63,1713200,32.6289752351313,33.0821554467303,32.3076292669065,32.653694155764,2079216.99995513,0.0,1.0
2010-09-01,40.955,41.06,39.92,40.22,1925200,33.7454464837071,33.8319627059215,32.8926437218798,33.1398329282066,2336509.78771517,0.0,1.0
2010-09-02,42.03,42.03,40.87,40.95,1460000,34.631207806378,34.631207806378,33.6754095419145,33.7413266636017,1771922.02891343,0.0,1.0
2010-09-03,43.12,43.13,42.38,42.39,2113500,35.5293285893652,35.5375682295761,34.9195952137592,34.9278348539701,2565039.18363599,0.0,1.0
2010-09-07,42.92,43.1518,42.56,42.85,1900300,35.3645357851474,35.5555306452358,35.0679087375553,35.3068583036711,2306290.02160561,0.0,1.0
2010-09-08,43.22,43.6,42.96,43.02,1105400,35.6117249914741,35.924831319488,35.3974943459909,35.4469321872563,1341563.43202802,0.0,1.0
2010-09-09,42.98,43.73,42.72,43.68,1558100,35.4139736264127,36.0319466422296,35.1997429809295,35.9907484411751,1890980.62551371,0.0,1.0
2010-09-10,43.65,43.79,43.03,43.11,1434800,35.9660295205424,36.0813844834949,35.4551718274672,35.5210889491543,1741338.1692363,0.0,1.0
2010-09-13,44.55,44.68,43.81,43.99,1852100,36.7075971395227,36.8147124622643,36.0978637639167,36.2461772877128,2247792.32174697,0.0,1.0
2010-09-14,44.29,44.67,44.16,44.61,1032600,36.4933664940395,36.8064728220534,36.3862511712979,36.7570349807881,1253210.05962741,0.0,1.0
2010-09-15,44.55,44.59,43.82,44.18,885200,36.7075971395227,36.7405557003663,36.1061034041276,36.4027304517197,1074318.75342067,0.0,1.0
2010-09-16,43.99,44.44,43.6,44.37,1287700,36.2461772877128,36.6169610972029,35.924831319488,36.5592836157267,1562810.95659714,0.0,1.0
2010-09-17,44.2025,44.72,43.98,44.23,1663900,36.4212696421942,36.8476710231079,36.2379376475019,36.4439286527742,2019384.29034867,0.0,1.0
2010-09-20,44.97,45.04,44.29,44.35,1305100,37.0536620283802,37.1113395098564,36.4933664940395,36.5428043353049,1583928.38351707,0.0,1.0
2010-09-21,45.28,45.38,44.81,44.96,1530100,37.3090908749178,37.3914872770267,36.9218277850059,37.0454223881693,1856998.55920578,0.0,1.0
2010-09-22,44.93,45.91,44.78,45.34,1225200,37.0207034675366,37.828188208204,36.8971088643732,37.3585287161832,1486958.13001694,0.0,1.0
2010-09-23,44.06,44.97,43.85,44.53,1349800,36.303854769189,37.0536620283802,36.1308223247603,36.6911178591009,1638178.32508723,0.0,1.0
2010-09-24,45.6,45.8,44.45,44.68,1735600,37.5727593616663,37.7375521658842,36.6252007374138,36.8147124622643,2106402.65300148,0.0,1.0
2010-09-27,45.56,45.89,45.45,45.71,1122300,37.5398008008228,37.8117089277822,37.449164758503,37.6633954039862,1362074.0363353,0.0,1.0
2010-09-28,46.28,46.92,45.25,45.78,1489500,38.133054896007,38.6603918695041,37.2843719542851,37.7210728854624,1807724.56305929,0.0,1.0
2010-09-29,46.53,46.57,45.87,46.12,1094600,38.3390459012793,38.3720044621228,37.7952296473604,38.0012206526327,1328456.06359496,0.0,1.0
2010-09-30,46.23,47.58,46.01,46.78,1709600,38.0918566949525,39.2042081234229,37.9105846103129,38.5450369065516,2074847.87714411,0.0,1.0
2010-10-01,46.13,46.91,45.94,46.67,1243500,38.0094602928436,38.6521522292932,37.8529071288367,38.4544008642318,1509167.83763963,0.0,1.0
2010-10-04,45.6,46.23,45.23,45.96,1360200,37.5727593616663,38.0918566949525,37.2678926738633,37.8693864092584,1650800.23543017,0.0,1.0
2010-10-05,47.48,48.35,45.92,46.0,2733700,39.121811721314,39.8386604196616,37.8364278484149,37.902344970102,3317741.95235661,0.0,1.0
2010-10-06,47.24,47.59,46.93,47.47,1197200,38.9240603562526,39.2124477636338,38.6686315097149,39.1135720811031,1452976.06370901,0.0,1.0
2010-10-07,46.82,47.42,46.42,47.32,1118400,38.5779954673951,39.0723738800486,38.2484098589595,38.9899774779397,1357340.8199567,0.0,1.0
2010-10-08,47.61,47.71,46.43,46.91,1194100,39.2289270440556,39.3113234461645,38.2566494991704,38.6521522292932,1449213.76351064,0.0,1.0
2010-10-11,47.59,47.72,47.29,47.52,740900,39.2124477636338,39.3195630863754,38.965258557307,39.1547702821576,899189.747412303,0.0,1.0
2010-10-12,47.82,48.04,46.85,47.61,1307500,39.4019594884843,39.5832315731239,38.6027143880278,39.2289270440556,1586841.13205775,0.0,1.0
2010-10-13,48.64,49.025,47.89,48.05,1304900,40.0776099857774,40.3948361338968,39.4596369699606,39.5914712133348,1583685.65447201,0.0,1.0
2010-10-14,49.05,49.17,48.45,48.48,1404300,40.415435234424,40.5143109169547,39.9210568217705,39.9457757424032,1704321.98986516,0.0,1.0
2010-10-15,49.48,49.68,48.95,49.54,1724500,40.7697397634923,40.9345325677102,40.3330388323151,40.8191776047577,2092931.19100083,0.0,1.0
2010-10-18,49.02,49.05,48.21,48.94,2509000,40.3907163137913,40.415435234424,39.7233054567091,40.3247991921042,3045035.87023548,0.0,1.0
2010-10-19,48.09,48.95,47.66,48.73,1917400,39.6244297741784,40.3330388323151,39.27012524511,40.1517667476755,2327043.35495796,0.0,1.0
2010-10-20,49.32,49.44,48.26,48.26,1347000,40.6379055201181,40.7367812026488,39.7645036577635,39.7645036577635,1634780.11845643,0.0,1.0
2010-10-21,49.23,49.79,48.68,49.43,1415700,40.56374875822,41.02516861003,40.110568546621,40.7285415624379,1718157.54543339,0.0,1.0
2010-10-22,49.57,49.57,48.92,49.16,723100,40.8438965253904,40.8438965253904,40.3083199116824,40.5060712767438,877586.862402262,0.0,1.0
2010-10-25,49.99,50.56,49.79,49.93,1165100,41.1899614142478,41.6596209062686,41.02516861003,41.1405235729825,1414018.05197743,0.0,1.0
2010-10-26,49.86,50.165,48.62,48.81,1005800,41.0828460915062,41.3341551179384,40.0611307053556,40.2176838693626,1220684.36758982,0.0,1.0
2010-10-27,49.11,49.63,48.8,49.33,1442500,40.4648730756893,40.8933343666557,40.2094442291517,40.646145160329,1750683.23747098,0.0,1.0
2010-10-28,49.21,49.48,48.64,49.33,949800,40.5472694777983,40.7697397634923,40.0776099857774,40.646145160329,1152720.23497396,0.0,1.0
2010-10-29,49.36,49.6,48.9,49.05,927100,40.6708640809616,40.868615446023,40.2918406312606,40.415435234424,1125170.48836003,0.0,1.0
2010-11-01,49.73,50.52,49.39,49.5,1282700,40.9757307687646,41.6266623454251,40.6955830015943,40.7862190439141,1556742.73047073,0.0,1.0
2010-11-02,49.44,50.79,48.62,50.34,1771700,40.7367812026488,41.8491326311192,40.0611307053556,41.478348821629,2150215.2456342,0.0,1.0
2010-11-03,50.3,50.33,48.8,49.47,1637200,41.4453902607855,41.4701091814181,40.2094442291517,40.7615001232814,1986979.96283361,0.0,1.0
2010-11-04,51.71,51.75,50.29,50.6,1830800,42.6071795305212,42.6401380913648,41.4371506205746,41.6925794671122,2221941.67844843,0.0,1.0
2010-11-05,51.78,52.285,51.6,51.89,1519600,42.6648570119974,43.0809588426475,42.5165434882014,42.7554930543172,1844255.28434031,0.0,1.0
2010-11-08,51.26,51.8,50.88,51.47,1033100,42.2363957210311,42.6813362924192,41.9232893930172,42.4094281654598,1253816.88224005,0.0,1.0
2010-11-09,50.45,51.4,50.21,51.31,1299700,41.5689848639488,42.3517506839836,41.3712334988874,42.2775939220855,1577374.69930054,0.0,1.0
2010-11-10,50.86,50.95,50.29,50.4,1110600,41.9068101125954,41.9809668744934,41.4371506205746,41.5277866628944,1347874.38719949,0.0,1.0
2010-11-11,51.33,51.54,50.17,50.43,864700,42.2940732025073,42.467105646936,41.3382749380439,41.5525055835271,1049439.02630236,0.0,1.0
2010-11-12,51.09,51.75,50.71,51.56,1583400,42.0963218374459,42.6401380913648,41.783215509432,42.4835849273578,1921685.84971338,0.0,1.0
2010-11-15,51.52,51.97,51.23,51.44,1461700,42.4506263665143,42.8214101760044,42.2116768003984,42.3847092448271,1773985.22579641,0.0,1.0
2010-11-16,50.52,51.26,50.3304,51.0,1894100,41.6266623454251,42.2363957210311,41.4704387670266,42.0221650755479,2298765.42120886,0.0,1.0
2010-11-17,50.35,50.445,49.92,50.44,1302800,41.4865884618399,41.5648650438434,41.1322839327716,41.5607452237379,1581136.99949892,0.0,1.0
2010-11-18,51.24,51.95,50.61,50.8299,1391500,42.2199164406093,42.8049308955826,41.7008191073231,41.8820087955606,1688787.33098153,0.0,1.0
2010-11-19,51.85,51.85,51.11,51.26,1311400,42.7225344934737,42.7225344934737,42.1128011178677,42.2363957210311,1591574.34843635,0.0,1.0
2010-11-22,51.72,52.07,51.0,51.59,821200,42.6154191707321,42.9038065781133,42.0221650755479,42.5083038479905,996645.459002541,0.0,1.0
2010-11-23,51.05,51.16,50.36,51.0,1319800,42.0633632766023,42.1539993189221,41.4948281020508,42.0221650755479,1601768.96832873,0.0,1.0
2010-11-24,52.95,53.43,51.43,51.43,1453600,43.6288949166718,44.0243976467946,42.3764696046162,42.3764696046162,1764154.69947162,0.0,1.0
2010-11-26,52.85,53.1,52.36,52.6,263300,43.5464985145629,43.7524895198352,43.1427561442292,43.3405075092906,319552.787817059,0.0,1.0
2010-11-29,52.72,52.97,51.43,52.21,1350900,43.6041759960391,43.8109484542904,42.5372301114623,43.1823601812064,1633317.13931412,0.2,1.0
2010-11-30,52.9,53.24,51.9,51.9,1860500,43.7530521659801,44.0342627092019,42.9259623329748,42.9259623329748,2249453.35531417,0.0,1.0
2010-12-01,54.95,55.38,53.59,53.84,1917500,45.4485863236409,45.8042349518332,44.3237441507537,44.530516609005,2318369.69030633,0.0,1.0
2010-12-02,55.55,55.6,54.51,54.81,1272000,45.9448402234441,45.9861947150943,45.0846667971186,45.3327937470202,1537922.42298287,0.0,1.0
2010-12-03,55.6,55.66,55.16,55.44,1127500,45.9861947150943,46.0358201050747,45.622275188572,45.8538603418135,1363213.46848521,0.0,1.0
2010-12-06,55.19,55.5,54.97,55.39,919900,45.6470878835622,45.9034857317938,45.465128120301,45.8125058501632,1112212.92209272,0.0,1.0
2010-12-07,56.28,56.64,55.45,55.56,1452400,46.5486158015379,46.8463681414199,45.8621312401436,45.9531111217741,1756036.57794051,0.0,1.0
2010-12-08,56.7,56.75,56.18,56.28,1863500,46.8959935314002,46.9373480230504,46.4659068182374,46.5486158015379,2253080.53084008,0.0,1.0
2010-12-09,56.0,57.15,55.94,56.99,1652600,46.3170306482965,47.2681839562525,46.2674052583161,47.1358495829717,1998090.0913691,0.0,1.0
2010-12-10,56.12,56.34,55.61,56.16,1021000,46.4162814282571,46.5982411915183,45.9944656134244,46.4493650215773,1234448.73731565,0.0,1.0
2010-12-13,56.04,56.35,55.9,56.2,1130700,46.3501142416167,46.6065120898483,46.2343216649959,46.4824486148975,1367082.45571284,0.0,1.0
2010-12-14,56.05,56.26,55.76,56.04,1061000,46.3583851399467,46.5320740048778,46.1185290883752,46.3501142416167,1282811.07766103,0.0,1.0
2010-12-15,55.93,56.25,55.51,55.85,1592500,46.2591343599861,46.5238031065478,45.9117566301239,46.1929671733457,1925425.67500017,0.0,1.0
2010-12-16,56.96,57.0312,55.83,55.92,1037200,47.1110368879815,47.1699256840915,46.1764253766856,46.250863461656,1254035.48515553,0.0,1.0
2010-12-17,55.35,56.95,55.29,56.89,3050800,45.779422256843,47.1027659896515,45.7297968668627,47.0531405996712,3688595.69814162,0.0,1.0
2010-12-20,55.6,55.91,55.01,55.54,1138000,45.9861947150943,46.242592563326,45.4982117136212,45.936569325114,1375908.58282587,0.0,1.0
2010-12-21,55.96,56.13,55.47,55.75,770700,46.2839470549763,46.4245523265872,45.8786730368037,46.1102581900451,931821.392604479,0.0,1.0
2010-12-22,55.53,56.14,55.26,55.89,923800,45.928298426784,46.4328232249172,45.7049841718725,46.2260507666659,1116928.2502764,0.0,1.0
2010-12-23,55.08,55.68,54.92,55.39,665800,45.5561080019316,46.0523619017348,45.4237736286507,45.8125058501632,804991.155048738,0.0,1.0
2010-12-27,55.18,55.3681,54.58,54.82,548600,45.6388169852321,45.7943925828204,45.1425630854289,45.3410646453502,663289.497836795,0.0,1.0
2010-12-28,54.82,55.44,54.705,55.29,556200,45.3410646453502,45.8538603418135,45.2459493145546,45.7297968668627,672478.342502416,0.0,1.0
2010-12-29,55.11,55.34,54.81,54.97,892600,45.5809206969218,45.771151358513,45.3327937470202,45.465128120301,1079205.624807,0.0,1.0
2010-12-30,54.79,55.04,54.56,54.99,600400,45.3162519503601,45.5230244086114,45.1260212887688,45.4816699169611,725918.728584053,0.0,1.0
2010-12-31,54.6,54.89,54.11,54.68,663900,45.1591048820891,45.3989609336606,44.7538308639165,45.2252720687295,802693.943882333,0.0,1.0
2011-01-03,55.36,56.19,55.05,55.08,1445600,45.7876931551731,46.4741777165675,45.5312953069414,45.5561080019316,1747814.98008179,0.0,1.0
2011-01-04,54.72,55.73,54.382,55.33,961600,45.2583556620497,46.093716393385,44.9787992984939,45.7628804601829,1162630.66190277,0.0,1.0
2011-01-05,54.51,54.81,54.08,54.42,1125700,45.0846667971186,45.3327937470202,44.7290181689263,45.0102287121481,1361037.16316967,0.0,1.0
2011-01-06,54.39,54.87,54.29,54.54,655800,44.9854160171579,45.3824191370005,44.9027070338574,45.1094794921087,792900.569962396,0.0,1.0
2011-01-07,54.18,54.86,53.68,54.52,1070800,44.8117271522268,45.3741482386704,44.3981822357242,45.0929376954486,1294659.85104564,0.0,1.0
2011-01-10,54.08,54.13,53.34,53.9,1184000,44.7290181689263,44.7703726605766,44.1169716925024,44.5801419989853,1431525.27422305,0.0,1.0
2011-01-11,53.73,54.39,53.37,54.34,874600,44.4395367273744,44.9854160171579,44.1417843874925,44.9440615255077,1057442.57165159,0.0,1.0
2011-01-12,54.24,54.57,53.79,54.25,810900,44.8613525422072,45.1342921870989,44.4891621173548,44.8696234405372,980425.544651579,0.0,1.0
2011-01-13,54.03,54.439,53.83,54.24,688300,44.687663677276,45.0259434189752,44.522245710675,44.8613525422072,832194.971493012,0.0,1.0
2011-01-14,54.42,54.6,53.9,53.97,790600,45.0102287121481,45.1591048820891,44.5801419989853,44.6380382872957,955881.656926303,0.0,1.0
2011-01-18,55.3,55.78,54.47,54.6,1114600,45.7380677651928,46.1350708850353,45.0515832037984,45.1591048820891,1347616.61372383,0.0,1.0
2011-01-19,54.73,55.24,54.35,55.05,1006700,45.2666265603797,45.6884423752124,44.9523324238377,45.5312953069414,1217159.20064218,0.0,1.0
2011-01-20,54.28,54.75,54.0,54.46,1038400,44.8944361355274,45.2831683570398,44.6628509822859,45.0433123054683,1255486.35536589,0.0,1.0
2011-01-21,53.44,54.5,53.27,54.5,1268800,44.1996806758029,45.0763958987885,44.059075404192,45.0763958987885,1534053.43575524,0.0,1.0
2011-01-24,53.68,54.0,53.07,53.53,1020100,44.3981822357242,44.6628509822859,43.893657437591,44.2741187607734,1233360.58465788,0.0,1.0
2011-01-25,52.73,53.46,52.16,53.34,1285900,43.6124468943691,44.216222472463,43.1410056895561,44.1169716925024,1554728.33625289,0.0,1.0
2011-01-26,53.58,53.74,52.73,52.73,1143200,44.3154732524237,44.4478076257045,43.6124468943691,43.6124468943691,1382195.68707077,0.0,1.0
2011-01-27,53.46,53.71,53.02,53.37,822500,44.216222472463,44.4229949307143,43.8523029459407,44.1417843874925,994450.623351739,0.0,1.0
2011-01-28,50.62,53.33,50.59,53.19,2053100,41.867287346728,44.1087007941723,41.8424746517378,43.9929082175516,2482318.02407715,0.0,1.0
2011-01-31,50.67,51.0,50.34,50.6,3753800,41.9086418383783,42.18158148327,41.6357021934865,41.8507455500679,4538563.82971155,0.0,1.0
2011-02-01,52.4,53.04,50.92,50.94,1371100,43.3395072494774,43.8688447426008,42.1154142966296,42.1319560932897,1657740.12118853,0.0,1.0
2011-02-02,50.62,52.22,50.54,52.1,1159500,41.867287346728,43.1906310795365,41.8011201600876,43.0913802995758,1401903.34076151,0.0,1.0
2011-02-03,50.34,51.02,50.15,50.44,1069900,41.6357021934865,42.1981232799301,41.4785551252155,41.718411176787,1293571.69838787,0.0,1.0
2011-02-04,51.17,51.23,50.207,50.48,979100,42.3221867548809,42.3718121448612,41.5256992456968,41.7514947701072,1183789.18580387,0.0,1.0
2011-02-07,51.32,51.72,50.77,51.14,1176500,42.4462502298317,42.7770861630338,41.9913508216788,42.2973740598907,1422457.33540829,0.0,1.0
2011-02-08,51.49,51.6,51.05,51.41,588700,42.5868555014426,42.6778353830732,42.2229359749203,42.5206883148022,711772.744033032,0.0,1.0
2011-02-09,51.41,51.54,50.96,51.45,978400,42.5206883148022,42.6282099930929,42.1484978899498,42.5537719081224,1182942.84484783,0.0,1.0
2011-02-10,52.74,52.86,51.02,51.18,1096500,43.6207177926992,43.7199685726598,42.1981232799301,42.3304576532109,1325732.65471755,0.0,1.0
2011-02-11,53.69,53.82,52.44,52.68,969000,44.4064531340542,44.5139748123449,43.3725908427976,43.5710924027189,1171577.69486667,0.0,1.0
2011-02-14,53.7,54.0,53.23,53.97,1052700,44.4147240323843,44.6628509822859,44.0259918108718,44.6380382872957,1272775.89203936,0.0,1.0
2011-02-15,53.83,54.09,53.31,53.38,1476000,44.522245710675,44.7372890672564,44.0921589975122,44.1500552858226,1784570.35874427,0.0,1.0
2011-02-16,54.56,54.7199,53.6,54.0,792900,45.1260212887688,45.2582729530664,44.3320150490838,44.6628509822859,958662.491496163,0.0,1.0
2011-02-17,54.45,54.62,54.0,54.23,893600,45.0350414071383,45.1756466787492,44.6628509822859,44.8530816438771,1080414.68331564,0.0,1.0
2011-02-18,54.83,55.11,53.85,54.36,1222600,45.3493355436803,45.5809206969218,44.5387875073351,44.9606033221678,1478194.93265633,0.0,1.0
2011-02-22,49.04,53.84,49.0,53.84,2871100,40.5604854105796,44.530516609005,40.5274018172594,44.530516609005,3471327.88414003,0.0,1.0
2011-02-23,48.41,49.47,46.78,48.51,4897000,40.0394188157863,40.9161340387719,38.6912623879877,40.1221277990868,5920759.51678232,0.0,1.0
2011-02-24,47.93,48.77,47.32,48.15,2722900,39.6424156959437,40.3371711556682,39.1378908978105,39.8243754592049,3292145.41316043,0.0,1.0
2011-02-25,47.67,48.32,47.5719,48.09,1568200,39.4273723393624,39.9649807308158,39.3462348267445,39.7747500692246,1896045.55324036,0.0,1.0
2011-02-28,47.8,48.5094,47.77,47.93,1467300,39.5348940176531,40.121631545187,39.5100813226629,39.6424156959437,1774051.54971915,0.0,1.0
2011-03-01,46.96,48.88,46.28,48.79,2770300,38.8401385579286,40.4281510372988,38.277717471485,40.3537129523283,3349454.78646969,0.0,1.0
2011-03-02,47.96,48.28,46.84,46.87,1749100,39.6672283909339,39.9318971374956,38.740887777968,38.7657004729581,2114764.23745231,0.0,1.0
2011-03-03,49.22,49.34,48.3,48.39,1707400,40.7093615805206,40.8086123604812,39.9484389341557,40.0228770191262,2064346.49764226,0.0,1.0
2011-03-04,48.5,49.33,47.88,49.16,1014100,40.1138569007568,40.8003414621512,39.6010612042935,40.6597361905403,1226106.23360608,0.0,1.0
2011-03-07,47.67,48.83,46.93,48.83,1784100,39.4273723393624,40.3867965456485,38.8153258629385,40.3867965456485,2157081.28525451,0.0,1.0
2011-03-08,49.14,49.27,47.31,47.81,1420000,40.6431943938802,40.7507160721708,39.1296199994805,39.5431649159831,1716863.08226075,0.0,1.0
2011-03-09,49.08,49.37,48.37,48.92,961700,40.5935690038998,40.8334250554714,40.0063352224661,40.461234630619,1162751.56775364,0.0,1.0
2011-03-10,48.33,48.84,47.58,48.39,1687700,39.9732516291459,40.3950674439786,39.3529342543919,40.0228770191262,2040528.04502216,0.0,1.0
2011-03-11,48.36,48.77,47.65,48.01,1368600,39.998064324136,40.3371711556682,39.4108305427023,39.7085828825842,1654717.47491695,0.0,1.0
2011-03-14,47.56,48.17,47.05,47.95,1086500,39.3363924577318,39.840917255865,38.9145766428991,39.6589574926039,1313642.0696312,0.0,1.0
2011-03-15,46.97,47.46,45.91,46.29,1518100,38.8484094562587,39.2536834744313,37.971694233273,38.2859883698151,1835471.72195778,0.0,1.0
2011-03-16,46.54,47.27,46.25,46.77,2045200,38.4927608280664,39.0965364061603,38.2529047764949,38.6829914896576,2472766.46185894,0.0,1.0
2011-03-17,47.11,47.9,46.77,47.58,962000,38.9642020328794,39.6176030009536,38.6829914896576,39.3529342543919,1163114.28530623,0.0,1.0
2011-03-18,47.57,48.3,47.48,47.82,1953300,39.3446633560618,39.9484389341557,39.2702252710914,39.5514358143132,2361653.98491544,0.0,1.0
2011-03-21,48.33,49.04,48.06,48.37,963400,39.9732516291459,40.5604854105796,39.7499373742344,40.0063352224661,1164806.96721831,0.0,1.0
2011-03-22,47.1,47.4,46.45,47.1,2922000,38.9559311345494,39.2040580844509,38.4183227430959,38.9559311345494,3532868.96222952,0.0,1.0
2011-03-23,47.46,47.55,46.67,46.92,1450700,39.2536834744313,39.3281215594017,38.6002825063571,38.8070549646084,1753981.17847582,0.0,1.0
2011-03-24,47.95,47.97,47.32,47.66,1011400,39.6589574926039,39.675499289264,39.1378908978105,39.4191014410323,1222841.77563276,0.0,1.0
2011-03-25,48.25,48.61,47.8,48.03,1749200,39.9070844425054,40.2048367823873,39.5348940176531,39.7251246792443,2114885.14330318,0.0,1.0
2011-03-28,48.47,48.79,47.95,48.26,1381800,40.0890442057666,40.3537129523283,39.6589574926039,39.9153553408355,1670677.04723092,0.0,1.0
2011-03-29,48.86,49.0,48.3,48.51,1218500,40.4116092406387,40.5274018172594,39.9484389341557,40.1221277990868,1473237.79277093,0.0,1.0
2011-03-30,49.79,49.9,49.14,49.26,1386400,41.1808027853336,41.2717826669642,40.6431943938802,40.7424451738408,1676238.71637064,0.0,1.0
2011-03-31,50.15,50.28,49.56,49.65,1280700,41.4785551252155,41.5860768035062,40.9905721237424,41.0650102087128,1548441.23200799,0.0,1.0
2011-04-01,50.81,51.3325,50.35,50.36,1366500,42.024434414999,42.4565888527443,41.6439730918166,41.6522439901466,1652178.45204882,0.0,1.0
2011-04-04,50.33,51.14,50.26,50.79,1277300,41.6274312951564,42.2973740598907,41.5695350068461,42.0078926183389,1544330.43307863,0.0,1.0
2011-04-05,50.57,50.95,50.0,50.33,1145500,41.8259328550777,42.1402269916197,41.3544916502647,41.6274312951564,1384976.52164063,0.0,1.0
2011-04-06,50.75,51.09,50.41,50.77,1284200,41.9748090250187,42.2560195682405,41.6935984817969,41.9913508216788,1552672.93678821,0.0,1.0
2011-04-07,50.96,51.25,50.53,50.53,1197100,42.1484978899498,42.3883539415213,41.7928492617575,41.7928492617575,1447363.94068616,0.0,1.0
2011-04-08,50.44,51.2,50.03,51.07,1262100,41.718411176787,42.3469994498711,41.3793043452549,42.2394777715804,1525952.74374739,0.0,1.0
2011-04-11,50.32,50.65,49.93,50.64,958600,41.6191603968264,41.8921000417181,41.2965953619543,41.8838291433881,1159003.48637687,0.0,1.0
2011-04-12,50.49,50.67,50.01,50.03,1390500,41.7597656684373,41.9086418383783,41.3627625485948,41.3793043452549,1681195.85625604,0.0,1.0
2011-04-13,50.51,50.99,50.29,50.73,1373000,41.7763074650974,42.1733105849399,41.5943477018362,41.9582672283586,1660037.33235494,0.0,1.0
2011-04-14,50.34,50.97,50.08,50.2,1183600,41.6357021934865,42.1567687882798,41.4206588369051,41.5199096168658,1431041.6508196,0.0,1.0
2011-04-15,51.43,51.43,50.17,50.56,1736700,42.5372301114623,42.5372301114623,41.4950969218756,41.8176619567477,2099771.91194524,0.0,1.0
2011-04-18,51.06,51.25,50.34,50.68,1563100,42.2312068732503,42.3883539415213,41.6357021934865,41.9169127367083,1889879.35484633,0.0,1.0
2011-04-19,51.15,51.32,50.74,51.13,802100,42.3056449582208,42.4462502298317,41.9665381266886,42.2891031615607,969785.829775598,0.0,1.0
2011-04-20,52.4,52.66,51.65,51.65,1207800,43.3395072494774,43.5545506060588,42.7191898747234,42.7191898747234,1460300.86672855,0.0,1.0
2011-04-21,53.4,53.52,52.52,52.59,1277700,44.1665970824827,44.2658478624433,43.438758029438,43.4966543177484,1544814.05648209,0.0,1.0
2011-04-25,53.23,53.63,52.85,53.49,952700,44.0259918108718,44.3568277440739,43.7116976743298,44.2410351674532,1151870.04117593,0.0,1.0
2011-04-26,53.77,54.11,53.48,53.52,1200000,44.4726203206947,44.7538308639165,44.2327642691231,44.2658478624433,1450870.2103612,0.0,1.0
2011-04-27,54.33,54.45,53.6,53.99,796200,44.9357906271776,45.0350414071383,44.3320150490838,44.6545800839558,962652.384574656,0.0,1.0
2011-04-28,54.56,54.82,54.16,54.41,796800,45.1260212887688,45.3410646453502,44.7951853555667,45.001957813818,963377.819679837,0.0,1.0
2011-04-29,54.27,55.3,54.18,54.6,1854500,44.8861652371973,45.7380677651928,44.8117271522268,45.1591048820891,2242199.00426237,0.0,1.0
2011-05-02,54.45,55.0,53.79,54.76,1005500,45.0350414071383,45.4899408152912,44.4891621173548,45.2914392553699,1215708.33043182,0.0,1.0
2011-05-03,53.72,54.59,53.48,54.35,966100,44.4312658290444,45.150833983759,44.2327642691231,44.9523324238377,1168071.42519163,0.0,1.0
2011-05-04,52.8,53.98,52.74,53.64,1683000,43.6703431826795,44.6463091856258,43.6207177926992,44.365098642404,2034845.47003158,0.0,1.0
2011-05-05,53.07,54.99,52.43,52.79,2900000,43.893657437591,45.4816699169611,43.3643199444676,43.6620722843495,3506269.67503956,0.0,1.0
2011-05-06,53.53,53.88,53.21,53.47,1664300,44.2741187607734,44.5636002023252,44.0094500142117,44.2244933707931,2012236.07592012,0.0,1.0
2011-05-09,54.48,54.59,53.37,53.37,1567800,45.0598541021284,45.150833983759,44.1417843874925,44.1417843874925,1895561.92983691,0.0,1.0
2011-05-10,54.91,55.15,54.64,54.64,966800,45.4155027303207,45.614004290242,45.1921884754093,45.1921884754093,1168917.76614767,0.0,1.0
2011-05-11,53.92,54.89,53.76,54.85,1200000,44.5966837956455,45.3989609336606,44.4643494223646,45.3658773403404,1450870.2103612,0.0,1.0
2011-05-12,54.21,54.41,53.34,53.78,1200000,44.836539847217,45.001957813818,44.1169716925024,44.4808912190247,1450870.2103612,0.0,1.0
2011-05-13,53.07,54.41,52.81,54.17,1227200,43.893657437591,45.001957813818,43.6786140810096,44.8034562538968,1483756.60179605,0.0,1.0
2011-05-16,52.62,53.09,52.25,52.96,1016100,43.5214670127386,43.9101992342511,43.2154437745266,43.8026775559604,1228524.35062334,0.0,1.0
2011-05-17,52.09,52.37,51.56,52.36,1291300,43.0831094012458,43.3146945544872,42.644751789753,43.3064236561572,1561257.25219951,0.0,1.0
2011-05-18,52.71,52.8,51.54,51.84,827600,43.595905097709,43.6703431826795,42.6282099930929,42.8763369429944,1000616.82174577,0.0,1.0
2011-05-19,53.415,53.53,52.73,53.08,1182400,44.1790034299778,44.2741187607734,43.6124468943691,43.901928335921,1429590.78060923,0.0,1.0
2011-05-20,53.0,53.4,52.84,53.32,978400,43.8357611492806,44.1665970824827,43.7034267759997,44.1004298958423,1182942.84484783,0.0,1.0
2011-05-23,52.06,52.23,51.39,52.17,970900,43.0582967062556,43.1989019778665,42.5041465181421,43.1492765878862,1173874.90603307,0.0,1.0
2011-05-24,51.4,52.53,51.24,52.53,1084500,42.5124174164721,43.4470289277681,42.3800830431913,43.4470289277681,1311223.95261393,0.0,1.0
2011-05-25,52.14,52.4,51.18,51.4,936200,43.124463892896,43.3395072494774,42.3304576532109,42.5124174164721,1131920.57578346,0.0,1.0
2011-05-26,52.59,52.75,51.69,51.81,1028500,43.4966543177484,43.6289886910293,42.7522734680436,42.8515242480043,1243516.67613041,0.0,1.0
2011-05-27,51.96,52.8,51.86,52.23,808400,43.1823601812064,43.8804583827501,43.0992532524512,43.4067488888455,972722.746596907,0.25,1.0
2011-05-31,52.82,52.82,52.205,52.52,1089500,43.8970797685012,43.8970797685012,43.3859721566567,43.6477589822356,1310961.69274781,0.0,1.0
2011-06-01,51.27,53.105,51.26,52.74,1275700,42.6089223727955,44.1339345154535,42.6006116799199,43.830594225497,1535010.40058594,0.0,1.0
2011-06-02,51.51,51.94,50.96,51.32,1011200,42.808379001808,43.1657387954554,42.3512908936543,42.6504758371731,1216745.72162146,0.0,1.0
2011-06-03,50.39,51.1,50.285,50.76,1208700,41.8775813997496,42.4676405939116,41.7903191245566,42.1850770361439,1454391.37037566,0.0,1.0
2011-06-06,49.28,50.25,49.2,49.92,1307300,40.9550944905668,41.7612316994923,40.8886089475626,41.4869788346001,1573033.70438661,0.0,1.0
2011-06-07,48.86,49.44,48.85,49.3,1607800,40.6060453897949,41.0880655765751,40.5977346969194,40.9717158763178,1934616.07122527,0.0,1.0
2011-06-08,47.99,48.9192,47.87,48.68,1545100,39.8830151096246,40.655244691618,39.7832867951184,40.4564529180356,1859171.09817774,0.0,1.0
2011-06-09,48.15,48.3,47.79,48.0,1090000,40.0159861956329,40.1406465887658,39.7168012521142,39.8913258025001,1311563.32730162,0.0,1.0
2011-06-10,47.03,48.28,46.88,48.07,2492100,39.0851885935746,40.1240252030147,38.9605282004418,39.9495006526288,2998666.94309024,0.0,1.0
2011-06-13,46.71,47.17,46.53,47.0,1885000,38.8192464215579,39.2015382938319,38.6696539497986,39.0602565149481,2268162.26785647,0.0,1.0
2011-06-14,47.28,47.52,46.98,47.05,1927300,39.2929559154626,39.4924125444751,39.043635129197,39.1018099793257,2319060.55110864,0.0,1.0
2011-06-15,46.86,47.01,46.62,46.86,2586500,38.9439068146908,39.0685672078236,38.7444501856783,38.9439068146908,3112255.54684921,0.0,1.0
2011-06-16,47.35,47.65,46.72,46.92,4489100,39.3511307655913,39.6004515518569,38.8275571144335,38.9937709719439,5401595.35099972,0.0,1.0
2011-06-17,47.54,48.03,47.36,48.03,2178500,39.5090339302262,39.9162578811267,39.3594414584668,39.9162578811267,2621321.75094181,0.0,1.0
2011-06-20,47.55,47.8,47.17,47.4,2112400,39.5173446231017,39.7251119449897,39.2015382938319,39.3926842299689,2541785.66292838,0.0,1.0
2011-06-21,48.28,48.41,47.35,47.75,1554600,40.1240252030147,40.2320642103965,39.3511307655913,39.6835584806121,1870602.15470009,0.0,1.0
2011-06-22,48.455,48.95,48.09,48.1,2323600,40.2694623283363,40.6808416256746,39.9661220383798,39.9744327312553,2795916.09845692,0.0,1.0
2011-06-23,48.5,48.58,47.45,47.77,2017600,40.3068604462762,40.3733459892803,39.4342376943465,39.7001798663632,2427715.75152637,0.0,1.0
2011-06-24,47.58,48.49,47.55,48.41,1908200,39.5422767017283,40.2985497534007,39.5173446231017,40.2320642103965,2296078.11115316,0.0,1.0
2011-06-27,49.26,49.29,48.03,48.44,2394000,40.9384731048158,40.9634051834423,39.9162578811267,40.256996289023,2880626.24363309,0.0,1.0
2011-06-28,50.62,51.15,49.28,49.35,2632900,42.0687273358866,42.5091940582892,40.9550944905668,41.0132693406955,3168087.2334426,0.0,1.0
2011-06-29,50.32,50.9,50.07,50.78,1577000,41.819406549621,42.3014267364012,41.611639227733,42.2016984218949,1897555.38271069,0.0,1.0
2011-06-30,51.19,51.57,50.44,50.61,1325900,42.5424368297913,42.8582431590611,41.9191348641272,42.0604166430111,1595414.50978827,0.0,1.0
2011-07-01,52.43,52.49,51.19,51.21,1136600,43.5729627463559,43.622826903609,42.5424368297913,42.5590582155423,1367635.66771653,0.0,1.0
2011-07-05,52.27,52.51,51.86,52.41,1200300,43.4399916603475,43.63944828936,43.0992532524512,43.5563413606048,1444283.90987168,0.0,1.0
2011-07-06,52.46,52.85,52.04,52.29,1112900,43.5978948249824,43.9220118471278,43.2488457242106,43.4566130460986,1339118.18986603,0.0,1.0
2011-07-07,52.88,53.22,52.56,52.91,1115600,43.9469439257543,44.229507483522,43.6810017537376,43.9718760043809,1342367.01645659,0.0,1.0
2011-07-08,52.34,52.71,51.96,52.23,1438600,43.4981665104762,43.8056621468705,43.1823601812064,43.4067488888455,1731022.93821661,0.0,1.0
2011-07-11,51.58,52.05,51.18,51.94,1036100,42.8665538519366,43.2571564170861,42.5341261369158,43.1657387954554,1246707.12240111,0.0,1.0
2011-07-12,50.59,51.73,50.455,51.5,1328200,42.04379525726,42.9912142450694,41.9316009034405,42.8000683089324,1598182.02873579,0.0,1.0
2011-07-13,50.58,51.29,50.43,51.01,1515300,42.0354845643845,42.6255437585465,41.9108241712517,42.3928443580319,1823313.67877077,0.0,1.0
2011-07-14,49.89,50.96,49.76,50.76,1394500,41.4620467559736,42.3512908936543,41.3540077485918,42.1850770361439,1677958.77057074,0.0,1.0
2011-07-15,49.45,50.05,48.9,49.99,1539000,41.0963762694507,41.5950178419819,40.639288161297,41.5451536847288,1851831.15662127,0.0,1.0
2011-07-18,48.77,49.42,48.37,49.15,1265200,40.5312491539152,41.0714441908241,40.1988214388944,40.847055483185,1522376.07495597,0.0,1.0
2011-07-19,49.68,49.72,49.08,49.25,1052300,41.2875222055876,41.3207649770897,40.7888806330564,40.9301624119402,1266200.08194449,0.0,1.0
2011-07-20,49.24,49.6,48.98,49.46,1117000,40.9218517190647,41.2210366625835,40.7057737043012,41.1046869623262,1344051.59320726,0.0,1.0
2011-07-21,50.295,50.5,49.28,49.51,1154300,41.7986298174322,41.9689990213803,40.9550944905668,41.1462404267038,1388933.53092134,0.0,1.0
2011-07-22,50.52,50.78,49.835,50.17,953900,41.9856204071314,42.2016984218949,41.4163379451582,41.6947461564882,1147798.40175506,0.0,1.0
2011-07-25,50.54,50.81,49.8403,50.23,871000,42.0022417928824,42.2266305005215,41.4207426123822,41.7446103137413,1048047.39273368,0.0,1.0
2011-07-26,49.7,50.45,49.2,50.36,821500,41.3041435913387,41.9274455570027,40.8886089475626,41.8526493211231,988485.571906678,0.0,1.0
2011-07-27,47.6,49.26,47.25,49.25,2055100,39.5588980874793,40.9384731048158,39.2680238368361,40.9301624119402,2472838.34306198,0.0,1.0
2011-07-28,48.02,48.5,47.55,47.57,1515800,39.9079471882512,40.3068604462762,39.5173446231017,39.5339660088527,1823915.31332458,0.0,1.0
2011-07-29,47.72,48.51,47.04,47.56,1319800,39.6586264019856,40.3151711391517,39.0934992864501,39.5256553159772,1588074.56823181,0.0,1.0
2011-08-01,47.09,48.14,46.5,48.13,1746500,39.1350527508277,40.0076755027574,38.644721871172,39.9993648098819,2101509.49645163,0.0,1.0
2011-08-02,45.0,46.37,43.14,44.95,5981300,37.3981179398439,38.5366828637902,35.852329064997,37.3565644754663,7197113.51338456,0.0,1.0
2011-08-03,46.4,47.67,44.62,45.19,3959600,38.5616149424168,39.617072937608,37.0823116105741,37.5560211044788,4764464.35851696,0.0,1.0
2011-08-04,43.9,46.04,43.9,45.85,4588400,36.4839417235366,38.262429998898,36.4839417235366,38.1045268342632,5521079.973386,0.0,1.0
2011-08-05,43.86,44.92,42.53,44.65,4676900,36.4506989520345,37.3316323968397,35.3453767995902,37.1072436892006,5627569.28941004,0.0,1.0
2011-08-08,41.74,44.0052,41.36,42.8,4284800,34.6888320624241,36.5713702125871,34.3730257331543,35.5697655072293,5155767.47231374,0.0,1.0
2011-08-09,42.85,44.15,40.68,42.66,6312300,35.6113189716069,36.6917090454246,33.8078986176189,35.453415806972,7595395.58800551,0.0,1.0
2011-08-10,41.21,42.78,40.68,41.89,5302600,34.2483653400215,35.5531441214782,33.8078986176189,34.8134924555569,6380454.77004547,0.0,1.0
2011-08-11,44.07,44.84,41.04,41.46,3291100,36.6252235024204,37.2651468538355,34.1070835611376,34.4561326619095,3960078.96007556,0.0,1.0
2011-08-12,44.34,45.09,42.85,44.0,2783500,36.8496122100595,37.4729141757236,35.6113189716069,36.5670486522918,3349299.56104959,0.0,1.0
2011-08-15,44.5,44.64,43.64,44.56,2574000,36.9825832960678,37.0989329963251,36.267863708773,37.032447453321,3097214.68300401,0.0,1.0
2011-08-16,44.08,44.68,43.44,44.28,1737000,36.633534195296,37.1321757678272,36.1016498512626,36.7997480528064,2090078.43992927,0.0,1.0
2011-08-17,43.43,44.5686,42.92,44.21,1798100,36.0933391583871,37.0395946491939,35.6694938217355,36.7415732026777,2163598.18240462,0.0,1.0
2011-08-18,41.195,42.5,40.72,42.5,3087900,34.2358993007082,35.3204447209637,33.8411413891209,35.3204447209637,3715574.67740795,0.0,1.0
2011-08-19,40.33,41.8,40.14,40.55,2699600,33.5170243669756,34.7386962196772,33.3591212023407,33.6998596102371,3248345.2829206,0.0,1.0
2011-08-22,40.57,41.69,40.2454,41.3,1595600,33.7164809959881,34.6472785980465,33.4467159052487,34.3231615759012,1919936.18811235,0.0,1.0
2011-08-23,42.72,42.72,40.38,40.73,2539900,35.5032799642251,35.5032799642251,33.5585778313532,33.8494520819965,3056183.2064343,0.0,1.0
2011-08-24,43.74,43.85,42.54,42.59,2153800,36.3509706375282,36.442388259159,35.3536874924657,35.3952409568434,2591601.0039837,0.0,1.0
2011-08-25,42.73,44.14,42.6,44.03,2310600,35.5115906571006,36.6833983525491,35.4035516497189,36.5919807309184,2780273.60005791,0.0,1.0
2011-08-26,43.85,43.94,41.52,42.32,1752100,36.442388259159,36.5171844950387,34.5059968191626,35.1708522492043,2108247.80345428,0.0,1.0
2011-08-29,45.6,45.68,44.33,44.52,1359900,37.8967595123751,37.9632450553793,36.841301517184,36.9992046818189,1636325.65944722,0.0,1.0
2011-08-30,45.98,46.3,45.23,45.44,1383000,38.2125658416449,38.4785080136616,37.5892638759809,37.7637884263668,1664121.17583316,0.0,1.0
2011-08-31,45.5,46.93,45.1,46.25,2099300,37.8136525836199,39.0020816648194,37.4812248685991,38.436954549284,2526022.83761861,0.0,1.0
2011-09-01,44.85,46.42,44.79,45.4,1548500,37.2734575467111,38.5782363281678,37.2235933894579,37.7305456548647,1863262.21314363,0.0,1.0
2011-09-02,43.08,44.2,42.83,44.1,1527000,35.8024649077439,36.7332625098022,35.5946975858558,36.650155581047,1837391.92732988,0.0,1.0
2011-09-06,41.84,41.99,41.05,41.8,2342600,34.7719389911793,34.8965993843121,34.1153942540131,34.7386962196772,2818778.21150162,0.0,1.0
2011-09-07,43.54,43.58,42.22,42.53,1461400,36.1847567800178,36.2179995515199,35.0877453204491,35.3453767995902,1758457.47387026,0.0,1.0
2011-09-08,43.12,43.65,42.71,43.25,1662900,35.8357076792459,36.2761744016486,35.4949692713496,35.9437466866277,2000916.19905492,0.0,1.0
2011-09-09,42.06,42.86,41.56,42.57,2116100,34.9547742344407,35.6196296644824,34.5392395906647,35.3786195710923,2546237.75862657,0.0,1.0
2011-09-12,41.76,42.0,40.7,41.22,2269100,34.7054534481751,34.9049100771876,33.8245200033699,34.256676032897,2730337.93209184,0.0,1.0
2011-09-13,43.4,43.58,41.81,41.98,2648600,36.0684070797605,36.2179995515199,34.7470069125527,34.8882886914366,3186978.55843218,0.0,1.0
2011-09-14,44.16,44.84,42.58,43.74,2097700,36.7000197383001,37.2651468538355,35.3869302639678,36.3509706375282,2524097.60704643,0.0,1.0
2011-09-15,44.99,45.07,43.97,44.7,1312700,37.3898072469684,37.4562927899725,36.5421165736652,37.1487971535783,1579531.35756774,0.0,1.0
2011-09-16,44.33,45.3,43.94,45.02,2769200,36.841301517184,37.6474387261095,36.5171844950387,37.4147393255949,3332092.81281068,0.0,1.0
2011-09-19,44.36,44.6,43.35,43.76,1559700,36.8662335958105,37.065690224823,36.0268536153829,36.3675920232793,1876738.82714893,0.0,1.0
2011-09-20,43.5,44.53,43.38,44.48,1549800,36.1515140085157,37.0075153746944,36.0517856940095,36.9659619103168,1864826.46298353,0.0,1.0
2011-09-21,42.18,43.909,41.9,43.51,2770400,35.054502548947,36.4914213471246,34.8218031484324,36.1598247013913,3333536.73573982,0.0,1.0
2011-09-22,39.91,41.54,39.28,41.29,3493600,33.1679752662038,34.5226182049137,32.6444016150459,34.3148508830256,4203740.95436783,0.0,1.0
2011-09-23,40.45,41.1201,39.7,39.78,2559300,33.6167526814819,34.1736522110705,32.9934507158178,33.059936258822,3079526.62712205,0.0,1.0
2011-09-26,41.32,41.4,40.13,40.76,2041100,34.3397829616522,34.4062685046564,33.3508105094652,33.874384160623,2455992.57555535,0.0,1.0
2011-09-27,41.95,42.86,41.5899,42.14,1485800,34.86335661281,35.6196296644824,34.5640885623625,35.0212597774449,1787817.2400961,0.0,1.0
2011-09-28,40.95,42.505,40.9,42.24,1973300,34.0322873252579,35.3246000674014,33.9907338608803,35.1043667062001,2374410.93005898,0.0,1.0
2011-09-29,41.79,42.69,40.74,41.78,2598100,34.7303855268017,35.4783478855986,33.857762774872,34.7220748339262,3126213.46849755,0.0,1.0
2011-09-30,40.55,41.3,40.39,41.02,2396900,33.6998596102371,34.3231615759012,33.5668885242288,34.0904621753866,2884115.72404518,0.0,1.0
2011-10-03,39.28,40.99,39.23,40.19,2598400,32.6444016150459,34.06553009676,32.6028481506683,33.4006746667183,3126574.44922984,0.0,1.0
2011-10-04,40.02,40.15,38.25,38.7,3758400,33.2593928878345,33.3674318952163,31.7884002488673,32.1623814282657,4522366.61406459,0.0,1.0
2011-10-05,41.4,41.62,39.6,40.04,1579400,34.4062685046564,34.5891037479178,32.9103437870626,33.2760142735855,1900443.22856897,0.0,1.0
2011-10-06,42.74,42.78,41.05,41.49,1683400,35.5199013499762,35.5531441214782,34.1153942540131,34.4810647405361,2025583.21576105,0.0,1.0
2011-10-07,42.64,43.16,42.24,42.88,2380300,35.436794421221,35.868950450748,35.1043667062001,35.6362510502335,2864141.45685875,0.0,1.0
2011-10-10,44.12,44.12,43.31,43.31,1446200,36.666776966798,36.666776966798,35.9936108438809,35.9936108438809,1740167.7834345,0.0,1.0
2011-10-11,44.69,44.85,43.75,43.97,1754000,37.1404864607027,37.2734575467111,36.3592813304038,36.5421165736652,2110534.01475875,0.0,1.0
2011-10-12,44.2,44.88,44.06,44.78,2398500,36.7332625098022,37.2983896253376,36.6169128095449,37.2152826965824,2886040.95461737,0.0,1.0
2011-10-13,43.96,44.12,43.4,43.95,1514600,36.5338058807897,36.666776966798,36.0684070797605,36.5254951879142,1822471.39039544,0.0,1.0
2011-10-14,44.45,44.66,43.74,44.66,1235600,36.9410298316902,37.1155543820762,36.3509706375282,37.1155543820762,1486759.30937053,0.0,1.0
2011-10-17,43.35,44.37,42.95,44.2,1656500,36.0268536153829,36.8745442886861,35.6944259003621,36.7332625098022,1993215.27676618,0.0,1.0
2011-10-18,44.53,44.88,42.93,43.41,1650100,37.0075153746944,37.2983896253376,35.6778045146111,36.0767177726361,1985514.35447743,0.0,1.0
2011-10-19,43.96,44.88,43.8,44.45,1867200,36.5338058807897,37.2983896253376,36.4008347947814,36.9410298316902,2246744.0777409,0.0,1.0
2011-10-20,44.4,44.65,43.45,44.15,1535100,36.8994763673126,37.1072436892006,36.1099605441381,36.6917090454246,1847138.40710157,0.0,1.0
2011-10-21,45.64,45.85,44.82,44.94,1549300,37.9300022838772,38.1045268342632,37.2485254680845,37.3482537825908,1864224.82842972,0.0,1.0
2011-10-24,46.73,47.04,45.6,45.71,1905500,38.835867807309,39.0934992864501,37.8967595123751,37.9881771340059,2292829.2845626,0.0,1.0
2011-10-25,45.38,46.29,45.19,46.17,2036000,37.7139242691137,38.4701973207861,37.5560211044788,38.3704690062798,2449855.90310651,0.0,1.0
2011-10-26,44.73,45.6,43.9,44.94,2635700,37.1737292322048,37.8967595123751,36.4839417235366,37.3482537825908,3171456.38694393,0.0,1.0
2011-10-27,47.21,47.73,45.87,45.87,2301600,39.234781065334,39.6669370948611,38.1211482200142,38.1211482200142,2769444.17808936,0.0,1.0
2011-10-28,47.22,47.49,46.45,46.99,1503000,39.2430917582095,39.4674804658486,38.6031684067944,39.0519458220725,1808513.46874709,0.0,1.0
2011-10-31,45.6,46.82,45.5,46.69,2463000,37.8967595123751,38.9106640431887,37.8136525836199,38.8026250358069,2963651.81205862,0.0,1.0
2011-11-01,43.8,44.85,43.47,44.33,3060600,36.4008347947814,37.2734575467111,36.1265819298892,36.841301517184,3682725.43077003,0.0,1.0
2011-11-02,43.35,44.25,42.51,43.8,3124700,36.0268536153829,36.7748159741798,35.3287554138392,36.4008347947814,3759854.98056823,0.0,1.0
2011-11-03,44.44,44.6701,43.01,43.31,2660400,36.9327191388147,37.1239481818804,35.7442900576152,35.9936108438809,3201177.13390204,0.0,1.0
2011-11-04,44.21,44.4,43.33,43.56,1628700,36.7415732026777,36.8994763673126,36.0102322296319,36.2013781657689,1959764.39557445,0.0,1.0
2011-11-07,44.4,44.415,43.275,44.06,1520300,36.8994763673126,36.9119424066259,35.9645234188165,36.6169128095449,1829330.02430886,0.0,1.0
2011-11-08,45.87,45.95,44.39,44.54,1827600,38.1211482200142,38.1876337630184,36.8911656744371,37.0158260675699,2199094.6210793,0.0,1.0
2011-11-09,44.01,45.13,43.68,44.89,2056400,36.5753593451673,37.5061569472256,36.3011064802751,37.3067003182131,2474402.59290188,0.0,1.0
2011-11-10,44.56,44.88,44.12,44.63,1429100,37.032447453321,37.2983896253376,36.666776966798,37.0906223034496,1719591.88169426,0.0,1.0
2011-11-11,45.53,45.81,45.13,45.13,1039300,37.8385846622465,38.0712840627611,37.5061569472256,37.5061569472256,1250557.58354548,0.0,1.0
2011-11-14,45.09,45.76,44.885,45.27,874100,37.4729141757236,38.0297305983835,37.3025449717754,37.6225066474829,1051777.52696729,0.0,1.0
2011-11-15,45.29,45.61,44.73,45.0,1309100,37.639128033234,37.9050702052507,37.1737292322048,37.3981179398439,1575199.58878032,0.0,1.0
2011-11-16,44.19,45.67,44.11,44.72,1117700,36.7249518169267,37.9549343625038,36.6584662739225,37.1654185393293,1344893.88158259,0.0,1.0
2011-11-17,42.75,44.1,42.42,43.98,1840200,35.5282120428517,36.650155581047,35.2539591779595,36.5504272665407,2214255.81183526,0.0,1.0
2011-11-18,42.82,43.23,42.44,42.76,1365100,35.5863868929803,35.9271253008767,35.2705805637105,35.5365227357272,1642582.65880683,0.0,1.0
2011-11-21,42.02,42.33,41.35,42.33,1075200,34.9215314629387,35.1791629420798,34.3647150402788,35.1791629420798,1293754.9445089,0.0,1.0
2011-11-22,41.19,42.02,41.0,41.91,1682500,34.2317439542704,34.9215314629387,34.0738407896355,34.8301138413079,2024500.2735642,0.0,1.0
2011-11-23,40.11,40.89,40.0,40.85,1534900,33.3341891237142,33.9824231680048,33.2427715020834,33.9491803965027,1846897.75328005,0.0,1.0
2011-11-25,40.0,40.6,39.88,40.0,588300,33.2427715020834,33.7414130746147,33.1430431875772,33.2427715020834,707883.21601059,0.0,1.0
2011-11-28,41.11,41.97,40.71,41.41,1453400,34.1652584112663,34.8799779985611,33.8328306962454,34.4145791975319,1748831.32100933,0.0,1.0
2011-11-29,41.02,41.66,40.73,41.0,1335400,34.2982294972746,34.8333554572516,34.05575054666,34.2815068110253,1597111.82772139,0.25,1.0
2011-11-30,43.51,43.56,42.27,42.32,2041500,36.38020393531,36.4220106509332,35.3433973878546,35.3852041034778,2441593.37748482,0.0,1.0
2011-12-01,42.2,43.32,42.06,43.28,1742200,35.2848679859822,36.2213384159419,35.1678091822372,36.1878930434433,2083636.5330659,0.0,1.0
2011-12-02,42.11,43.24,42.04,42.78,1035600,35.2096158978604,36.1544476709447,35.1510864959879,35.7698258872113,1238556.99325166,0.0,1.0
2011-12-05,42.8,43.28,42.47,42.9,1323900,35.7865485734606,36.1878930434433,35.5106242503474,35.870162004707,1583358.05655261,0.0,1.0
2011-12-06,42.52,43.04,42.34,42.95,1519700,35.5524309659706,35.9872208084519,35.4019267897271,35.9119687203302,1817530.96045245,0.0,1.0
2011-12-07,41.99,42.5,41.76,42.25,1820400,35.1092797803647,35.5357082797214,34.916968888498,35.3266747016054,2177162.17701365,0.0,1.0
2011-12-08,40.87,42.11,40.75,41.55,2293100,34.172809350405,35.2096158978604,34.0724732329093,34.7413806828805,2742501.97105581,0.0,1.0
2011-12-09,41.73,42.06,40.95,41.21,1960700,34.8918848591241,35.1678091822372,34.2397000954021,34.4570950166428,2344958.18527282,0.0,1.0
2011-12-12,41.11,41.34,40.55,41.34,1550200,34.3734815853964,34.5657924772631,33.9052463704165,34.5657924772631,1854008.35355227,0.0,1.0
2011-12-13,40.43,41.6,40.1485,41.31,1804500,33.8049102529208,34.7831873985037,33.5695384439622,34.5407084478892,2158146.09339767,0.0,1.0
2011-12-14,40.04,40.46,39.78,40.2,1977800,33.4788178710598,33.8299942822947,33.2614229498192,33.6125993610541,2365409.44501076,0.0,1.0
2011-12-15,40.36,40.94,40.2,40.79,1639800,33.7463808510483,34.2313387522775,33.6125993610541,34.1059186054079,1961168.17065864,0.0,1.0
2011-12-16,40.37,41.29,40.21,40.63,1943500,33.754742194173,34.5239857616399,33.6209607041787,33.9721371154136,2324387.32752473,0.0,1.0
2011-12-19,39.28,40.84,39.13,40.58,1539400,32.8433557935872,34.1477253210311,32.7179356467176,33.9303303997904,1841091.76845463,0.0,1.0
2011-12-20,40.48,40.92,39.84,40.03,2666500,33.846716968544,34.2146160660282,33.311591008567,33.4704565279352,3189080.94100576,0.0,1.0
2011-12-21,40.11,40.66,39.76,40.6,2046100,33.5373472729323,33.9972211447875,33.2447002635699,33.9470530860397,2447094.88595233,0.0,1.0
2011-12-22,40.73,40.82,40.01,40.27,1293100,34.05575054666,34.1310026347818,33.4537338416859,33.6711287629266,1546521.8694223,0.0,1.0
2011-12-23,41.07,41.07,40.4,40.69,873900,34.3400362128978,34.3400362128978,33.7798262235469,34.0223051741615,1045167.01081753,0.0,1.0
2011-12-27,41.56,41.82,40.75,41.01,930500,34.7497420260052,34.9671369472458,34.0724732329093,34.2898681541499,1112859.48456998,0.0,1.0
2011-12-28,40.52,41.65,40.26,41.38,899200,33.8801623410426,34.8249941141269,33.6627674198019,34.5992378497616,1075425.30738885,0.0,1.0
2011-12-29,41.15,41.18,40.49,40.49,813000,34.4069269578949,34.4320109872688,33.8550783116687,33.8550783116687,972331.822628046,0.0,1.0
2011-12-30,40.96,41.26,40.89,41.1,766800,34.2480614385268,34.498901732266,34.1895320366543,34.3651202422717,917077.541932576,0.0,1.0
2012-01-03,41.32,42.08,41.3,41.83,1574000,34.5490697910138,35.1845318684865,34.5323471047645,34.9754982903705,1882472.67997115,0.0,1.0
2012-01-04,41.39,41.5,40.8,41.22,994500,34.6075991928863,34.6995739672573,34.1142799485325,34.4654563597674,1189402.21107453,0.0,1.0
2012-01-05,41.02,41.32,40.8,41.29,1295700,34.2982294972746,34.5490697910138,34.1142799485325,34.5239857616399,1549631.41768654,0.0,1.0
2012-01-06,41.66,41.84,41.0,41.0,1421200,34.8333554572516,34.9838596334951,34.2815068110253,34.2815068110253,1699726.92044155,0.0,1.0
2012-01-09,41.72,41.85,41.42,41.55,1156300,34.8835235159994,34.9922209766197,34.6326832222602,34.7413806828805,1382911.79151883,0.0,1.0
2012-01-10,42.51,43.34,42.22,42.3,1478500,35.544069622846,36.2380611021912,35.3015906722314,35.3684814172286,1768256.58026515,0.0,1.0
2012-01-11,42.5,42.635,42.11,42.34,1892000,35.5357082797214,35.648586411904,35.2096158978604,35.4019267897271,2262794.3522906,0.0,1.0
2012-01-12,42.6,43.21,42.52,42.65,1634400,35.6193217109678,36.1293636415708,35.5524309659706,35.661128426591,1954709.87810981,0.0,1.0
2012-01-13,42.69,42.82,41.84,42.36,1495800,35.6945737990895,35.8032712597099,34.9838596334951,35.4186494759764,1788947.03602341,0.0,1.0
2012-01-17,42.59,43.21,42.455,43.12,1040700,35.6109603678431,36.1293636415708,35.4980822356605,36.0541115534491,1244656.49177,0.0,1.0
2012-01-18,43.3,43.36,42.63,42.68,1198400,36.2046157296926,36.2547837884404,35.6444057403417,35.6862124559649,1433262.5537976,0.0,1.0
2012-01-19,44.42,44.605,43.44,43.44,1507800,37.1410861596523,37.2957710074581,36.3216745334376,36.3216745334376,1803298.79724301,0.0,1.0
2012-01-20,44.41,44.59,44.15,44.5,1523700,37.1327248165277,37.2832289927712,36.915329895287,37.2079769046494,1822314.88085898,0.0,1.0
2012-01-23,44.23,44.73,43.92,44.21,1176400,36.9822206402841,37.4002877965162,36.7230190034203,36.9654979540349,1406950.99156167,0.0,1.0
2012-01-24,43.86,44.17,43.61,43.96,1017400,36.6728509446724,36.9320525815363,36.4638173665564,36.7564643759189,1216790.15540194,0.0,1.0
2012-01-25,44.24,44.35,43.65,44.0,1719700,36.9905819834088,37.0825567577798,36.497262739055,36.7899097484174,2056726.98077915,0.0,1.0
2012-01-26,44.72,45.0,44.34,44.61,1063000,37.3919264533915,37.6260440608814,37.0741954146552,37.2999516790205,1271326.84803642,0.0,1.0
2012-01-27,44.5,44.71,44.18,44.51,937800,37.2079769046494,37.3835651102669,36.9404139246609,37.2163382477741,1121590.13931191,0.0,1.0
2012-01-30,44.51,44.7,43.71,43.87,1352300,37.2163382477741,37.3752037671422,36.5474307978028,36.6812122877971,1617323.891439,0.0,1.0
2012-01-31,44.65,44.92,43.75,44.6,3694300,37.333397051519,37.5591533158843,36.5808761703014,37.2915903358958,4418309.28946469,0.0,1.0
2012-02-01,44.14,44.5,43.85,44.5,1683900,36.9069685521624,37.2079769046494,36.6644896015478,37.2079769046494,2013910.89314067,0.0,1.0
2012-02-02,43.46,44.54,43.2603,44.25,1538300,36.3383972196868,37.241422277148,36.1714211974878,36.9989433265334,1839776.19034283,0.0,1.0
2012-02-03,44.56,44.59,43.68,44.02,1851700,37.2581449633973,37.2832289927712,36.5223467684289,36.8066324346667,2214596.35419477,0.0,1.0
2012-02-06,43.47,44.36,43.38,44.22,1269800,36.3467585628115,37.0909181009045,36.2715064746897,36.9738592971595,1518655.53305423,0.0,1.0
2012-02-07,42.99,43.3499,42.75,43.3499,1820300,35.9454140928287,36.2463388318845,35.7447418578374,36.2463388318845,2177042.57900348,0.0,1.0
2012-02-08,42.65,43.08,42.42,42.86,1414100,35.661128426591,36.0206661809505,35.4688175347242,35.8367166322084,1691235.46171995,0.0,1.0
2012-02-09,43.07,43.27,42.74,42.74,1027200,36.0123048378259,36.1795317003187,35.7363805147127,35.7363805147127,1228510.76039794,0.0,1.0
2012-02-10,43.03,43.11,42.54,42.6,1251800,35.9788594653273,36.0457502103244,35.5691536522199,35.6193217109678,1497127.89122483,0.0,1.0
2012-02-13,43.75,43.77,42.97,43.31,1195200,36.5808761703014,36.5975988565507,35.9286914065795,36.2129770728172,1429435.41747237,0.0,1.0
2012-02-14,43.72,43.94,43.5,43.71,1500000,36.5557921409275,36.7397416896696,36.3718425921854,36.5474307978028,1793970.15245027,0.0,1.0
2012-02-15,42.48,43.81,42.42,43.81,2437900,35.5189855934721,36.6310442290492,35.4688175347242,36.6310442290492,2915679.88977234,0.0,1.0
2012-02-16,44.68,45.0,43.65,43.91,2455200,37.358481080893,37.6260440608814,36.497262739055,36.7146576602956,2936370.3455306,0.0,1.0
2012-02-17,44.32,44.89,44.01,44.68,1671600,37.0574727284059,37.5340692865104,36.798271091542,37.358481080893,1999200.33789058,0.0,1.0
2012-02-21,44.03,44.28,43.0,43.9,2106700,36.8149937777913,37.0240273559073,35.9537754359534,36.706296317171,2519571.28011132,0.0,1.0
2012-02-22,43.58,44.07,43.5,44.0,1563000,36.4387333371825,36.8484391502899,36.3718425921854,36.7899097484174,1869316.89885318,0.0,1.0
2012-02-23,43.83,44.07,43.47,43.63,1274500,36.6477669152985,36.8484391502899,36.3467585628115,36.4805400528057,1524276.63953191,0.0,1.0
2012-02-24,43.34,44.04,43.22,44.04,1250300,36.2380611021912,36.823355120916,36.1377249846955,36.823355120916,1495333.92107238,0.0,1.0
2012-02-27,43.13,43.49,42.82,42.99,1377000,36.0624728965737,36.3634812490608,35.8032712597099,35.9454140928287,1646864.59994935,0.0,1.0
2012-02-28,42.5,43.22,42.29,43.16,2138900,35.5357082797214,36.1377249846955,35.3601200741039,36.0875569259476,2558081.83938392,0.0,1.0
2012-02-29,43.675,43.69,42.4925,42.56,2956000,36.5181660968666,36.5307081115536,35.5294372723779,35.5858763384692,3535317.18042866,0.0,1.0
2012-03-01,44.27,44.47,43.43,43.82,2143300,37.0156660127827,37.1828928752755,36.3133131903129,36.6394055721739,2563344.15183111,0.0,1.0
2012-03-02,44.32,44.48,44.0,44.12,2005100,37.0574727284059,37.1912542184001,36.7899097484174,36.8902458659131,2398059.70178536,0.0,1.0
2012-03-05,44.22,44.61,44.065,44.12,1949500,36.9738592971595,37.2999516790205,36.8442584787276,36.8902458659131,2331563.20813453,0.0,1.0
2012-03-06,43.51,44.05,43.38,43.82,1795100,36.38020393531,36.8317164640406,36.2715064746897,36.6394055721739,2146903.88044232,0.0,1.0
2012-03-07,43.47,43.67,43.29,43.61,1644500,36.3467585628115,36.5139854253043,36.1962543865679,36.4638173665564,1966789.27713631,0.0,1.0
2012-03-08,43.83,43.99,43.37,43.86,1194300,36.6477669152985,36.7815484052928,36.2631451315651,36.6728509446724,1428359.0353809,0.0,1.0
2012-03-09,44.33,44.3897,43.35,43.86,1147100,37.0658340715305,37.1157512899846,36.2464224453158,36.6728509446724,1371908.7745838,0.0,1.0
2012-03-12,44.05,44.35,43.69,44.22,996300,36.8317164640406,37.0825567577798,36.5307081115536,36.9738592971595,1191554.97525747,0.0,1.0
2012-03-13,44.97,44.98,44.26,44.33,1886800,37.6009600315075,37.6093213746322,37.0073046696581,37.0658340715305,2256575.25576211,0.0,1.0
2012-03-14,44.17,44.99,43.88,44.96,1557700,36.9320525815363,37.6176827177568,36.6895736309217,37.5925986883829,1862978.20431452,0.0,1.0
2012-03-15,44.55,44.73,43.99,44.09,1552200,37.2497836202726,37.4002877965162,36.7815484052928,36.8651618365392,1856400.31375554,0.0,1.0
2012-03-16,45.81,46.16,44.48,44.48,3496700,38.3033128539773,38.5959598633397,37.1912542184001,37.1912542184001,4181983.6213819,0.0,1.0
2012-03-19,46.1,46.27,45.5,45.5,2422800,38.5457918045919,38.6879346377108,38.0441112171135,38.0441112171135,2897620.59023767,0.0,1.0
2012-03-20,45.29,45.81,45.1,45.74,1197800,37.868523011496,38.3033128539773,37.7096574921278,38.2447834521048,1432544.96573662,0.0,1.0
2012-03-21,46.98,47.2,44.995,45.18,2673900,39.2815899995602,39.4655395483023,37.6218633893191,37.776548237125,3197931.19375785,0.0,1.0
2012-03-22,46.39,46.76,46.08,46.48,1685900,38.7882707552064,39.0976404508181,38.5290691183426,38.8635228433282,2016302.85334394,0.0,1.0
2012-03-23,46.26,46.52,45.76,46.52,1129000,38.6795732945861,38.8969682158268,38.2615061383541,38.8969682158268,1350261.53474424,0.0,1.0
2012-03-26,46.9,46.9,46.4,46.58,1218100,39.2146992545631,39.2146992545631,38.7966320983311,38.9471362745746,1456823.36179978,0.0,1.0
2012-03-27,46.58,46.9,46.47,46.87,926300,38.9471362745746,39.2146992545631,38.8551615002036,39.1896152251892,1107836.36814312,0.0,1.0
2012-03-28,46.35,46.67,45.8,46.57,847200,38.7548253827079,39.0223883626964,38.2949515108527,38.93877493145,1013234.34210391,0.0,1.0
2012-03-29,46.29,46.32,45.52,46.1,1180900,38.70465732396,38.729741353334,38.0608339033627,38.5457918045919,1412332.90201902,0.0,1.0
2012-03-30,46.51,46.81,46.14,46.59,1168000,38.8886068727021,39.1394471664413,38.5792371770904,38.9554976176993,1396904.75870794,0.0,1.0
2012-04-02,46.58,47.04,46.24,46.36,1252100,38.9471362745746,39.3317580583081,38.6628506083368,38.7631867258325,1497486.68525532,0.0,1.0
2012-04-03,46.24,46.57,45.8303,46.38,990500,38.6628506083368,38.93877493145,38.3202863805203,38.7799094120818,1184618.290668,0.0,1.0
2012-04-04,46.43,46.51,45.72,45.87,1035200,38.821716127705,38.8886068727021,38.2280607658555,38.3534809127251,1238078.60121101,0.0,1.0
2012-04-05,46.73,46.91,46.16,46.17,1415100,39.0725564214442,39.2230605976877,38.5959598633397,38.6043212064644,1692431.44182158,0.0,1.0
2012-04-09,45.85,46.14,45.57,45.93,1126900,38.3367582264759,38.5792371770904,38.1026406189859,38.403648971473,1347749.9765308,0.0,1.0
2012-04-10,45.06,45.69,44.9602,45.66,1641300,37.6762121196293,38.2029767364816,37.5927659152454,38.1778927071077,1962962.14081108,0.0,1.0
2012-04-11,46.04,46.115,45.39,45.61,1240000,38.495623745844,38.5583338192788,37.9521364427424,38.1360859914845,1483015.32602556,0.0,1.0
2012-04-12,46.99,47.48,46.05,46.16,1702800,39.2899513426849,39.6996571557922,38.5039850889687,38.5959598633397,2036514.91706154,0.0,1.0
2012-04-13,46.33,46.83,46.28,46.72,1063100,38.7381026964586,39.1561698526906,38.6962959808354,39.0641950783196,1271446.44604659,0.0,1.0
2012-04-16,46.02,46.43,45.65,46.43,1450300,38.4789010595948,38.821716127705,38.1695313639831,38.821716127705,1734529.94139908,0.0,1.0
2012-04-17,46.61,46.86,46.15,46.33,1368300,38.9722203039485,39.1812538820645,38.5875985202151,38.7381026964586,1636459.57306514,0.0,1.0
2012-04-18,46.495,46.85,46.18,46.3,1382600,38.8760648580152,39.1728925389399,38.612682549589,38.7130186670847,1653562.08851849,0.0,1.0
2012-04-19,45.74,46.71,45.53,46.37,1174200,38.2447834521048,39.0558337351949,38.0691952464874,38.7715480689572,1404319.83533807,0.0,1.0
2012-04-20,41.96,42.98,41.9,42.16,8189000,35.0841957509908,35.9370527497041,35.0340276922429,35.2514226134836,9793881.05227683,0.0,1.0
2012-04-23,40.95,41.68,40.73,41.52,3292100,34.2397000954021,34.8500781435009,34.05575054666,34.7162966535066,3937286.09258769,0.0,1.0
2012-04-24,41.25,41.64,41.06,41.15,1983500,34.4905403891413,34.8166327710023,34.3316748697732,34.4069269578949,2372226.53159007,0.0,1.0
2012-04-25,40.89,41.55,40.81,41.48,2652200,34.1895320366543,34.7413806828805,34.1226412916572,34.682851281008,3171978.4255524,0.0,1.0
2012-04-26,40.33,40.65,40.0,40.59,2942600,33.7212968216744,33.9888598016629,33.4453724985613,33.9386917429151,3519291.04706677,0.0,1.0
2012-04-27,39.9,40.67,39.765,40.58,3174900,33.3617590673149,34.0055824879122,33.2488809351322,33.9303303997904,3797117.22467624,0.0,1.0
2012-04-30,40.0,40.31,39.91,40.0,3566400,33.4453724985613,33.7045741354251,33.3701204104395,33.4453724985613,4265343.43446576,0.0,1.0
2012-05-01,40.62,41.04,39.95,40.07,2728800,33.963775772289,34.3149521835239,33.4035657829381,33.5039019004338,3263590.50133753,0.0,1.0
2012-05-02,40.74,41.13,40.18,41.13,2006500,34.0641118897847,34.3902042716456,33.5958766748048,34.3902042716456,2399734.07392764,0.0,1.0
2012-05-03,40.01,40.93,39.84,40.61,2747800,33.4537338416859,34.2229774091528,33.311591008567,33.9554144291643,3286314.12326857,0.0,1.0
2012-05-04,39.5,39.81,39.2,39.75,2481700,33.0273053423293,33.2865069791931,32.7764650485901,33.2363389204453,2968063.81822388,0.0,1.0
2012-05-07,39.92,40.1,38.9,39.1,2065100,33.3784817535642,33.5289859298077,32.5256247548508,32.6928516173437,2469818.50788336,0.0,1.0
2012-05-08,39.31,39.63,39.11,39.56,2927800,32.8684398229611,33.1360028029496,32.7012129604683,33.0774734010771,3501590.5415626,0.0,1.0
2012-05-09,38.61,38.99,38.23,38.95,2940300,32.2831458042363,32.6008768429726,31.9654147654999,32.567431470474,3516540.29283301,0.0,1.0
2012-05-10,38.8,39.38,38.56,38.91,1538200,32.4420113236044,32.9269692248336,32.2413390886131,32.5339860979755,1839656.59233267,0.0,1.0
2012-05-11,38.72,39.17,38.58,38.69,2551800,32.3751205786073,32.7513810192161,32.2580617748624,32.3500365492334,3051902.0233484,0.0,1.0
2012-05-14,38.49,38.82,38.18,38.33,2751800,32.1828096867406,32.4587340098537,31.9236080498767,32.0490281967463,3291098.0436751,0.0,1.0
2012-05-15,37.92,38.575,37.75,38.5,4679900,31.7062131286361,32.2538811033,31.5640702955172,32.1911710298652,5597067.27763467,0.0,1.0
2012-05-16,37.86,38.17,37.73,38.17,5373400,31.6560450698883,31.9152467067521,31.5473476092679,31.9152467067521,6426479.47811751,0.0,1.0
2012-05-17,37.55,38.08,37.41,37.81,3602600,31.3968434330244,31.8399946186303,31.2797846292794,31.6142383542651,4308637.91414489,0.0,1.0
2012-05-18,37.32,37.745,37.18,37.68,4163300,31.2045325411577,31.5598896239549,31.0874737374127,31.5055408936447,4979223.9571308,0.0,1.0
2012-05-21,38.33,38.41,37.26,37.34,1792100,32.0490281967463,32.1159189417435,31.1543644824098,31.221255227407,2143315.94013742,0.0,1.0
2012-05-22,38.34,38.66,37.28,38.33,3492700,32.057389539871,32.3249525198595,31.1710871686591,32.0490281967463,4177199.70097537,0.0,1.0
2012-05-23,38.96,39.08,37.86,38.08,2957500,32.5757928135987,32.6761289310944,31.6560450698883,31.8399946186303,3537111.15058111,0.0,1.0
2012-05-24,38.74,39.07,38.45,38.9,2553900,32.3918432648566,32.6677675879697,32.149364314242,32.5256247548508,3054413.58156183,0.0,1.0
2012-05-25,38.47,38.85,38.41,38.83,1683500,32.1660870004913,32.4838180392276,32.1159189417435,32.4670953529784,2013432.50110002,0.0,1.0
2012-05-29,39.07,39.32,38.71,38.83,1830300,32.6677675879697,32.8768011660857,32.3667592354827,32.4670953529784,2189002.38001982,0.0,1.0
2012-05-30,38.03,38.36,37.73,38.36,1959900,32.0323055104971,32.3102613563678,31.7796183778873,32.3102613563678,2326869.57158218,0.28,1.0
2012-05-31,38.25,38.4225,37.34,37.83,3295700,32.2176094077442,32.3629045089948,31.4511251054946,31.8638474220906,3912783.32928385,0.0,1.0
2012-06-01,37.45,37.6,36.96,37.45,3322000,31.5437770541182,31.6701206204231,31.1310547375223,31.5437770541182,3944007.71304455,0.0,1.0
2012-06-04,37.64,37.76,37.175,37.46,1986800,31.7038122381044,31.8048870911483,31.3121471825593,31.5521999585385,2358806.29869865,0.0,1.0
2012-06-05,37.89,38.05,37.44,37.6,1790700,31.9143848486125,32.0491513193377,31.5353541496979,31.6701206204231,2125988.74525854,0.0,1.0
2012-06-06,39.13,39.18,38.1808,38.23,1436200,32.9588249967329,33.0009395188345,32.1593229091556,32.2007635989036,1705112.54589843,0.0,1.0
2012-06-07,38.97,39.94,38.85,39.67,1607500,32.8240585260076,33.6410802547792,32.7229836729637,33.4136618354304,1908486.57396723,0.0,1.0
2012-06-08,39.36,39.46,38.66,38.7,1106200,33.1525517984003,33.2367808426036,32.5629484889776,32.5966401066589,1313323.70023175,0.0,1.0
2012-06-11,38.88,39.74,38.82,39.64,993500,32.7482523862247,33.4726221663727,32.6977149597028,33.3883931221694,1179521.87324195,0.0,1.0
2012-06-12,39.08,39.23,38.64,39.05,1414000,32.9167104746312,33.0430540409361,32.5461026801369,32.8914417613702,1678755.8417354,0.0,1.0
2012-06-13,38.86,39.4199,38.63,39.0,878700,32.7314065773841,33.2030049958781,32.5376797757166,32.8493272392686,1043226.844507,0.0,1.0
2012-06-14,39.52,39.88,38.84,38.94,1310000,33.2873182691255,33.5905428282572,32.7145607685434,32.7987898127467,1555282.99340409,0.0,1.0
2012-06-15,39.48,39.76,39.0,39.65,2045800,33.2536266514442,33.4894679752133,32.8493272392686,33.3968160265898,2428853.39534815,0.0,1.0
2012-06-18,39.62,39.84,38.95,39.24,1119200,33.3715473133288,33.5568512105759,32.807212717167,33.0514769453564,1328757.80627317,0.0,1.0
2012-06-19,40.27,40.5,39.61,39.72,1107400,33.9190361006499,34.1127629023174,33.3631244089085,33.455776357532,1314748.38694327,0.0,1.0
2012-06-20,39.9,40.335,39.6,40.32,1210600,33.6073886370979,33.973784979382,33.3547015044881,33.9611506227516,1437271.44413358,0.0,1.0
2012-06-21,38.67,40.18,38.61,40.01,1045100,32.5713713933979,33.843229960867,32.5208339668759,33.7000405857215,1240783.4018371,0.0,1.0
2012-06-22,38.73,38.89,38.18,38.74,1319000,32.6219088199198,32.756675290645,32.1586490768019,32.6303317243402,1565968.14374045,0.0,1.0
2012-06-25,37.99,38.42,37.81,38.42,1110100,31.9986138928158,32.3607987828898,31.8470016132499,32.3607987828898,1317953.93204418,0.0,1.0
2012-06-26,37.42,37.96,36.82,37.87,2334100,31.5185083408572,31.9733451795548,31.0131340756377,31.8975390397719,2771134.37778968,0.0,1.0
2012-06-27,37.42,37.75,37.18,37.61,1040100,31.5185083408572,31.796464186728,31.3163586347694,31.6785435248434,1234847.20720579,0.0,1.0
2012-06-28,37.22,37.418,36.72,37.19,1768600,31.3500502524507,31.5168237599732,30.9289050314345,31.3247815391897,2099750.76498814,0.0,1.0
2012-06-29,38.75,38.75,37.92,38.1,1614700,32.6387546287605,32.6387546287605,31.9396535618735,32.0912658414393,1917034.69423632,0.0,1.0
2012-07-02,38.78,38.95,38.06,38.95,1206400,32.6640233420215,32.807212717167,32.057574223758,32.807212717167,1432285.04064327,0.0,1.0
2012-07-03,39.26,39.27,38.53,38.97,727000,33.0683227541971,33.0767456586174,32.4534507315133,32.8240585260076,863122.699392953,0.0,1.0
2012-07-05,39.29,39.61,38.92,39.07,944300,33.0935914674581,33.3631244089085,32.781944003906,32.9082875702109,1121109.71806983,0.0,1.0
2012-07-06,38.28,39.21,38.06,39.02,875600,32.2428781210052,33.0262082320954,32.057574223758,32.8661730481093,1039546.40383558,0.0,1.0
2012-07-09,37.77,38.41,37.68,38.15,862600,31.8133099955686,32.3523758784694,31.7375038557857,32.133380363541,1024112.29779417,0.0,1.0
2012-07-10,37.18,38.41,36.99,38.22,1172000,31.3163586347694,32.3523758784694,31.1563234507832,32.1923406944832,1391444.02157984,0.0,1.0
2012-07-11,36.91,37.37,36.615,37.09,1854100,31.0889402154206,31.4763938187556,30.840464535021,31.2405524949865,2201259.6931836,0.0,1.0
2012-07-12,36.68,36.95,36.17,36.41,1455100,30.8952134137532,31.1226318331019,30.4656452883166,30.6677949944044,1727551.36160479,0.0,1.0
2012-07-13,37.67,37.8,36.64,36.64,955700,31.7290809513654,31.8385787088296,30.8615217960719,30.8615217960719,1134644.24182922,0.0,1.0
2012-07-16,37.18,37.62,36.6,37.58,1331500,31.3163586347694,31.6869664292637,30.8278301783906,31.6532748115824,1580808.63031873,0.0,1.0
2012-07-17,37.33,37.5,36.43,37.24,1462100,31.4427022010743,31.5858915762198,30.684640803245,31.3668960612914,1735862.03408863,0.0,1.0
2012-07-18,38.45,38.75,37.14,37.14,1531700,32.3860674961507,32.6387546287605,31.2826670170881,31.2826670170881,1818493.86335652,0.0,1.0
2012-07-19,38.47,38.66,38.24,38.47,1115700,32.4029133049914,32.5629484889776,32.2091865033239,32.4029133049914,1324602.47003125,0.0,1.0
2012-07-20,37.05,38.45,36.98,38.45,1327500,31.2068608773052,32.3860674961507,31.1479005463629,32.3860674961507,1576059.67461368,0.0,1.0
2012-07-23,37.29,37.37,35.97,36.35,1550200,31.409010583393,31.4763938187556,30.2971871999101,30.6172575678824,1840457.78349237,0.0,1.0
2012-07-24,36.71,37.13,36.44,37.1,2663800,30.9204821270141,31.2742441126678,30.6930637076653,31.2489753994068,3162567.05177847,0.0,1.0
2012-07-25,35.6,36.85,35.53,36.84,2435400,29.985539736358,31.0384027888987,29.9265794054157,31.0299798844784,2891401.68102008,0.0,1.0
2012-07-26,35.82,36.955,35.49,36.39,1736000,30.1708436336052,31.1268432853121,29.8928877877344,30.6509491855637,2061046.77599197,0.0,1.0
2012-07-27,36.06,36.38,35.98,35.98,3275500,30.372993339693,30.6425262811434,30.3056101043304,30.3056101043304,3888801.10297334,0.0,1.0
2012-07-30,36.02,36.37,35.88,36.0,2211000,30.3393017220117,30.6341033767231,30.2213810601271,30.322455913171,2624985.26596674,0.0,1.0
2012-07-31,35.57,36.09,35.5499,35.89,2042200,29.960271023097,30.398262052954,29.9433409852122,30.2298039645475,2424579.33521361,0.0,1.0
2012-08-01,35.24,35.89,35.06,35.89,2139300,29.6823151772263,30.2298039645475,29.5307028976605,30.2298039645475,2539860.23495371,0.0,1.0
2012-08-02,35.19,35.26,34.83,35.05,1757500,29.6402006551247,29.699160986067,29.336976095993,29.5222799932401,2086572.41290662,0.0,1.0
2012-08-03,36.1,36.39,35.58,35.99,1491400,30.4066849573743,30.6509491855637,29.9686939275174,30.3140330087507,1770648.13462813,0.0,1.0
2012-08-06,36.04,36.585,35.99,36.28,1104200,30.3561475308523,30.8151958217601,30.3140330087507,30.5582972369401,1310949.22237923,0.0,1.0
2012-08-07,35.67,36.46,35.16,36.04,3467900,30.0445000673003,30.709909516506,29.6149319418637,30.3561475308523,4117225.87238628,0.0,1.0
2012-08-08,36.42,36.64,35.3,35.4,2358400,30.6762178988247,30.8615217960719,29.7328526037483,29.8170816479515,2799984.28369786,0.0,1.0
2012-08-09,36.4,36.5,35.82,36.24,2696000,30.659372089984,30.7436011341873,30.1708436336052,30.5246056192588,3200796.14520413,0.0,1.0
2012-08-10,36.68,36.8,35.94,36.16,1646200,30.8952134137532,30.9962882667971,30.2719184866491,30.4572223838962,1954432.72041359,0.0,1.0
2012-08-13,36.93,36.95,36.3801,36.51,1439300,31.1057860242613,31.1226318331019,30.6426105101876,30.7520240386076,1708792.98656984,0.0,1.0
2012-08-14,37.03,37.14,36.9,37.01,1413700,31.1900150684645,31.2826670170881,31.0805173110003,31.1731692596239,1678399.67005752,0.0,1.0
2012-08-15,37.4,37.43,36.92,36.92,957900,31.5016625320166,31.5269312452775,31.097363119841,31.097363119841,1137256.167467,0.0,1.0
2012-08-16,38.31,38.45,37.365,37.52,1556000,32.2681468342662,32.3860674961507,31.4721823665454,31.6027373850605,1847343.7692647,0.0,1.0
2012-08-17,38.29,38.45,37.9,38.45,1477700,32.2513010254255,32.3860674961507,31.9228077530328,32.3860674961507,1754382.96133833,0.0,1.0
2012-08-20,38.49,38.57,38.09,38.14,1622900,32.419759113832,32.4871423491946,32.082842937019,32.1249574591206,1926770.05343167,0.0,1.0
2012-08-21,38.5,38.9,38.39,38.44,1121900,32.4281820182524,32.7650981950654,32.3355300696288,32.3776445917304,1331963.35137408,0.0,1.0
2012-08-22,38.0,38.52,37.95,38.4,1136000,32.0070367972361,32.445027827093,31.9649222751345,32.3439529740491,1348703.42023438,0.0,1.0
2012-08-23,37.52,38.05,37.22,38.05,939100,31.6027373850605,32.0491513193377,31.3500502524507,32.0491513193377,1114936.07565326,0.0,1.0
2012-08-24,37.71,37.94,37.28,37.53,850100,31.7627725690467,31.9564993707141,31.4005876789727,31.6111602894808,1009271.81121589,0.0,1.0
2012-08-27,37.03,37.75,36.98,37.74,780200,31.1900150684645,31.796464186728,31.1479005463629,31.7880412823076,926283.810270128,0.0,1.0
2012-08-28,36.87,37.12,36.85,36.86,1190100,31.0552485977393,31.2658212082475,31.0384027888987,31.046825693319,1412933.04614519,0.0,1.0
2012-08-29,36.8,37.07,36.71,36.84,700600,30.9962882667971,31.2237066861458,30.9204821270141,31.0299798844784,831779.591739618,0.0,1.0
2012-08-30,36.19,36.68,36.06,36.57,1206100,30.4824910971572,30.8952134137532,30.372993339693,30.8025614651296,1431928.86896539,0.0,1.0
2012-08-31,36.61,36.72,36.19,36.53,1232100,30.8362530828109,30.9289050314345,30.4824910971572,30.7688698474483,1462797.08104822,0.0,1.0
2012-09-04,36.47,36.81,36.2,36.5,1625800,30.7183324209263,31.0047111712174,30.4909140015775,30.7436011341873,1930213.04631783,0.0,1.0
2012-09-05,36.23,36.57,35.9,36.29,1466900,30.5161827148385,30.8025614651296,30.2382268689678,30.5667201413605,1741560.7809347,0.0,1.0
2012-09-06,37.11,37.305,36.4717,36.62,1104900,31.2573983038271,31.4216449400235,30.7197643146778,30.8446759872312,1311780.28962761,0.0,1.0
2012-09-07,37.78,37.96,37.2,37.28,1327700,31.8217328999889,31.9733451795548,31.3332044436101,31.4005876789727,1576297.12239893,0.0,1.0
2012-09-10,38.34,38.48,37.91,38.06,1101200,32.2934155475272,32.4113362094117,31.9312306574532,32.057574223758,1307387.50560044,0.0,1.0
2012-09-11,38.81,38.91,38.2,38.26,1064800,32.6892920552824,32.7735210994857,32.1754948856426,32.2260323121645,1264172.00868448,0.0,1.0
2012-09-12,39.0,39.1,38.71,38.88,776300,32.8493272392686,32.9335562834719,32.6050630110792,32.7482523862247,921653.578457703,0.0,1.0
2012-09-13,39.11,39.45,38.72,38.88,1331600,32.9419791878922,33.2283579381833,32.6134859154995,32.7482523862247,1580927.35421136,0.0,1.0
2012-09-14,39.16,39.35,38.88,39.08,1492500,32.9840937099938,33.14412889398,32.7482523862247,32.9167104746312,1771954.09744702,0.0,1.0
2012-09-17,38.48,39.22,38.39,39.07,1331200,32.4113362094117,33.0346311365158,32.3355300696288,32.9082875702109,1580452.45864085,0.0,1.0
2012-09-18,38.2,38.52,38.0,38.29,1488300,32.1754948856426,32.445027827093,32.0070367972361,32.2513010254255,1766967.69395672,0.0,1.0
2012-09-19,38.26,38.55,37.85,38.38,950300,32.2260323121645,32.470296540354,31.8806932309312,32.3271071652085,1128233.15162741,0.0,1.0
2012-09-20,37.53,38.13,37.33,38.04,1574700,31.6111602894808,32.1165345547003,31.4427022010743,32.0407284149174,1869545.13718581,0.0,1.0
2012-09-21,36.78,37.72,36.72,37.62,1916600,30.9794424579564,31.771195473467,30.9289050314345,31.6869664292637,2275462.12607501,0.0,1.0
2012-09-24,36.86,37.185,36.57,36.73,997200,31.046825693319,31.3205700869796,30.8025614651296,30.9373279358548,1183914.65726912,0.0,1.0
2012-09-25,36.0532,37.1,36.01,36.86,1575700,30.3672657646872,31.2489753994068,30.3308788175914,31.046825693319,1870732.37611207,0.0,1.0
2012-09-26,36.02,36.39,36.01,36.05,926000,30.3393017220117,30.6509491855637,30.3308788175914,30.3645704352727,1099383.24571922,0.0,1.0
2012-09-27,36.81,36.865,36.035,36.25,1459500,31.0047111712174,31.0510371455292,30.3519360786422,30.5330285236792,1732775.21288035,0.0,1.0
2012-09-28,36.35,36.673,36.21,36.59,1484100,30.6172575678824,30.8893173806589,30.4993369059979,30.8194072739702,1761981.29046641,0.0,1.0
2012-10-01,36.14,36.52,35.9,36.43,1995100,30.4403765750556,30.760446943028,30.2382268689678,30.684640803245,2368660.38178663,0.0,1.0
2012-10-02,35.165,36.37,35.1,36.37,3105500,29.6191433940739,30.6341033767231,29.5643945153418,30.6341033767231,3686970.48550868,0.0,1.0
2012-10-03,35.16,35.65,35.02,35.33,2775500,29.6149319418637,30.0276542584596,29.4970112799792,29.7581213170092,3295181.63984201,0.0,1.0
2012-10-04,35.43,35.56,35.13,35.44,1725600,29.8423503612125,29.9518481186767,29.5896632286027,29.8507732656328,2048699.49115884,0.0,1.0
2012-10-05,35.55,36.01,35.52,35.76,1799400,29.9434252142564,30.3308788175914,29.9181565009954,30.1203062070832,2136317.72391703,0.0,1.0
2012-10-08,35.22,35.56,35.15,35.37,1446600,29.6654693683857,29.9518481186767,29.6065090374434,29.7918129346905,1717459.83073156,0.0,1.0
2012-10-09,34.8,35.28,34.68,35.22,2125400,29.311707382732,29.7160067949076,29.2106325296881,29.6654693683857,2523357.61387866,0.0,1.0
2012-10-10,34.36,35.01,34.2,34.94,2443700,28.9410995882377,29.4885883755588,28.8063331175125,29.4296280446165,2901255.76410806,0.0,1.0
2012-10-11,34.41,34.7,34.21,34.58,3414100,28.9832141103393,29.2274783385287,28.8147560219328,29.1264034854848,4053352.41815335,0.0,1.0
2012-10-12,34.78,34.9,34.4,34.47,3306500,29.2948615738913,29.3959364269353,28.974791205919,29.0337515368613,3925605.50968749,0.0,1.0
2012-10-15,35.0,35.18,34.55,34.92,2211600,29.4801654711385,29.6317777507044,29.1011347722239,29.4127822357759,2625697.6093225,0.0,1.0
2012-10-16,35.25,35.52,34.835,35.07,2119700,29.6907380816466,29.9181565009954,29.3411875482031,29.5391258020808,2516590.35199896,0.0,1.0
2012-10-17,35.55,35.75,35.31,35.31,3303700,29.9434252142564,30.1118833026629,29.7412755081686,29.7412755081686,3922281.24069395,0.0,1.0
2012-10-18,35.54,35.85,35.47,35.61,2705200,29.9350023098361,30.1961123468662,29.8760419788938,29.9939626407783,3211718.74332574,0.0,1.0
2012-10-19,35.32,35.75,35.14,35.62,2698100,29.7496984125889,30.1118833026629,29.5980861330231,30.0023855451987,3203289.34694928,0.0,1.0
2012-10-22,35.33,35.46,35.01,35.25,1269600,29.7581213170092,29.8676190744735,29.4885883755588,29.6907380816466,1507318.54078307,0.0,1.0
2012-10-23,36.28,36.36,34.91,34.98,2410700,30.5582972369401,30.6256804723027,29.4043593313556,29.4633196622979,2862076.8795414,0.0,1.0
2012-10-24,35.82,36.4,35.78,36.24,2080200,30.1708436336052,30.659372089984,30.1371520159239,30.5246056192588,2469694.41441158,0.0,1.0
2012-10-25,35.78,36.1498,35.49,36.0,1539300,30.1371520159239,30.4486310213875,29.8928877877344,30.322455913171,1827516.87919611,0.0,1.0
2012-10-26,36.43,37.36,36.29,36.79,2864600,30.684640803245,31.4679709143353,30.5667201413605,30.9878653623767,3400964.62817202,0.0,1.0
2012-10-31,36.61,36.91,36.37,36.39,1549000,30.8362530828109,31.0889402154206,30.6341033767231,30.6509491855637,1839033.09678086,0.0,1.0
2012-11-01,37.22,37.33,36.39,36.54,1407600,31.3500502524507,31.4427022010743,30.6509491855637,30.7772927518686,1671157.51260732,0.0,1.0
2012-11-02,36.91,37.4,36.82,37.38,1143300,31.0889402154206,31.5016625320166,31.0131340756377,31.4848167231759,1357370.2643961,0.0,1.0
2012-11-05,37.12,37.29,36.83,36.87,1179800,31.2658212082475,31.409010583393,31.021556980058,31.0552485977393,1400704.48520468,0.0,1.0
2012-11-06,37.88,38.5,36.9,37.23,2138200,31.9059619441922,32.4281820182524,31.0805173110003,31.358473156871,2538554.27213482,0.0,1.0
2012-11-07,37.1472,37.736,36.77,37.41,1860300,31.2887315082707,31.7846721205395,30.9710195535361,31.5100854364369,2208620.57452643,0.0,1.0
2012-11-08,36.74,37.31,36.74,37.12,2105500,30.9457508402751,31.4258563922336,30.9457508402751,31.2658212082475,2499731.55924603,0.0,1.0
2012-11-09,36.73,37.12,36.67,36.76,1526500,30.9373279358548,31.2658212082475,30.8867905093328,30.9625966491158,1812320.22093995,0.0,1.0
2012-11-12,36.97,37.19,36.73,36.89,1006900,31.1394776419426,31.3247815391897,30.9373279358548,31.07209440658,1195430.87485387,0.0,1.0
2012-11-13,36.86,37.34,36.68,36.71,1972300,31.046825693319,31.4511251054946,30.8952134137532,30.9204821270141,2341591.33426784,0.0,1.0
2012-11-14,36.37,37.03,36.3,36.95,2388400,30.6341033767231,31.1900150684645,30.5751430457808,31.1226318331019,2835601.45148573,0.0,1.0
2012-11-15,36.22,36.54,36.04,36.31,1182400,30.5077598104182,30.7772927518686,30.3561475308523,30.5835659502011,1403791.30641297,0.0,1.0
2012-11-16,35.76,36.29,35.4,36.2,1700300,30.1203062070832,30.5667201413605,29.8170816479515,30.4909140015775,2018662.3463244,0.0,1.0
2012-11-19,36.2,36.38,35.85,36.14,892000,30.4909140015775,30.6425262811434,30.1961123468662,30.4403765750556,1059017.12222629,0.0,1.0
2012-11-20,36.47,36.47,35.88,36.21,1242700,30.7183324209263,30.7183324209263,30.2213810601271,30.4993369059979,1475381.81366661,0.0,1.0
2012-11-21,36.8,36.94,36.32,36.41,1397800,30.9962882667971,31.1142089286816,30.5919888546214,30.6677949944044,1659522.57112994,0.0,1.0
2012-11-23,37.18,37.2,36.73,36.93,521200,31.3163586347694,31.3332044436101,30.9373279358548,31.1057860242613,618788.928368098,0.0,1.0
2012-11-26,37.24,37.31,36.84,36.96,1206200,31.3668960612914,31.4258563922336,31.0299798844784,31.1310547375223,1432047.59285802,0.0,1.0
2012-11-27,36.98,37.3,36.93,37.19,1231300,31.1479005463629,31.4174334878133,31.1057860242613,31.3247815391897,1461847.28990721,0.0,1.0
2012-11-28,37.03,37.1,36.69,36.78,1654900,31.1900150684645,31.2489753994068,30.9036363181735,30.9794424579564,1964761.69907208,0.0,1.0
2012-11-29,37.35,37.96,37.18,37.5,2610300,31.6953893336841,32.2130382625608,31.5511265174397,31.8226800538997,3075990.13766927,0.28,1.0
2012-11-30,37.42,37.59,37.2,37.45,1809200,31.7547916697847,31.899054486029,31.5680986134685,31.7802498138278,2131970.02531174,0.0,1.0
2012-12-03,37.04,37.82,36.91,37.66,1324200,31.4323218452385,32.0942335903596,31.3220032210516,31.9584568221296,1560443.68091853,0.0,1.0
2012-12-04,37.06,37.18,36.89,37.18,1014000,31.4492939412672,31.5511265174397,31.3050311250229,31.5511265174397,1194902.50147364,0.0,1.0
2012-12-05,37.64,37.745,37.05,37.07,1327200,31.9414847261009,32.0305882302518,31.4408078932529,31.4577799892816,1563978.89541993,0.0,1.0
2012-12-06,36.99,37.57,36.67,37.57,1764900,31.3898916051666,31.8820823900003,31.1183380687067,31.8820823900003,2079766.69117439,0.0,1.0
2012-12-07,37.34,37.36,36.8734,37.06,1028500,31.6869032856697,31.7038753816984,31.290944285319,31.4492939412672,1211989.37156375,0.0,1.0
2012-12-10,38.22,38.25,37.2601,37.32,1456100,32.4336755109345,32.4591336549776,31.6190997620348,31.6699311896409,1715875.27849681,0.0,1.0
2012-12-11,38.63,38.84,38.1,38.29,1613100,32.7816034795238,32.9598104878257,32.3318429347621,32.4930778470351,1900884.83740348,0.0,1.0
2012-12-12,38.04,38.84,37.91,38.65,1581700,32.2809266466758,32.9598104878257,32.1706080224889,32.7985755755526,1863882.92562215,0.0,1.0
2012-12-13,38.11,38.4988,37.72,37.73,1181500,32.3403289827764,32.6702665295753,32.0093731102159,32.0178591582302,1392285.31113521,0.0,1.0
2012-12-14,38.22,38.34,37.83,37.92,1671100,32.4336755109345,32.535508087107,32.102719638374,32.1790940705033,1969232.31776391,0.0,1.0
2012-12-17,38.6,38.61,37.98,38.37,2686300,32.7561453354807,32.7646313834951,32.2300103585896,32.5609662311501,3165548.90503811,0.0,1.0
2012-12-18,39.37,39.43,38.41,38.59,2152600,33.4095710325874,33.4604873206737,32.5949104232076,32.7476592874663,2536634.24523882,0.0,1.0
2012-12-19,39.61,39.88,39.26,39.35,2254300,33.6132361849324,33.8423594813205,33.3162245044293,33.3925989365587,2656478.01683632,0.0,1.0
2012-12-20,39.9,39.92,39.37,39.7,1843700,33.8593315773492,33.876303673378,33.4095710325874,33.6896106170618,2172624.99207786,0.0,1.0
2012-12-21,39.73,39.805,39.0,39.46,2192300,33.7150687611049,33.7787141212127,33.0955872560556,33.4859454647168,2583416.91714069,0.0,1.0
2012-12-24,39.77,39.93,39.555,39.82,505100,33.7490129531624,33.8847897213924,33.5665629208534,33.7914431932342,595212.281552599,0.0,1.0
2012-12-26,39.49,39.97,39.45,39.76,932500,33.5114036087599,33.9187339134498,33.4774594167024,33.740526905148,1098862.50751891,0.0,1.0
2012-12-27,39.27,39.56,38.885,39.49,926800,33.3247105524437,33.5708059448605,32.9979977038903,33.5114036087599,1092145.59996624,0.0,1.0
2012-12-28,39.03,39.72,39.0,39.03,1074600,33.1210454000988,33.7065827130905,33.0955872560556,33.1210454000988,1266313.83440194,0.0,1.0
2012-12-31,39.55,39.56,38.83,39.08,1030900,33.5623198968462,33.5708059448605,32.9513244398113,33.1634756401706,1214817.54316487,0.0,1.0
2013-01-02,40.9,41.25,40.16,40.27,2293100,34.7079363787866,35.0049480592896,34.0799688257229,34.173315353881,2702200.12438777,0.0,1.0
2013-01-03,41.03,41.08,40.77,40.89,2124900,34.8182550029734,34.8606852430453,34.5976177545997,34.6994503307722,2503992.43134254,0.0,1.0
2013-01-04,41.82,41.915,40.97,41.12,1592300,35.4886527961089,35.5692702522454,34.7673387148872,34.8946294351028,1876374.01686043,0.0,1.0
2013-01-07,41.37,41.6899,41.22,41.53,1381700,35.1067806354621,35.3782493114419,34.9794899152465,35.2425574036921,1628201.95886206,0.0,1.0
2013-01-08,41.08,41.27,40.85,41.23,1473600,34.8606852430453,35.0219201553184,34.6655061387147,34.9879759632609,1736497.36308832,0.0,1.0
2013-01-09,42.16,42.35,41.12,41.29,2393800,35.7771784285976,35.9384133408707,34.8946294351028,35.0388922513471,2820865.49115148,0.0,1.0
2013-01-10,42.54,42.59,42.305,42.45,1920600,36.0996482531438,36.1420784932156,35.900226124806,36.0232738210144,2263244.32379711,0.0,1.0
2013-01-11,42.7,42.917,42.4,42.4,2067900,36.2354250213737,36.4195722632856,35.9808435809425,35.9808435809425,2436823.35581592,0.0,1.0
2013-01-14,42.7,42.8,42.43,42.65,1139100,36.2354250213737,36.3202855015175,36.0063017249857,36.1929947813019,1342320.94618208,0.0,1.0
2013-01-15,42.74,42.84,42.426,42.46,1053400,36.2693692134312,36.354229693575,36.0029073057799,36.0317598690288,1241331.65192538,0.0,1.0
2013-01-16,42.72,42.91,42.64,42.64,1258700,36.2523971174025,36.4136320296756,36.1845087332875,36.1845087332875,1483258.16430461,0.0,1.0
2013-01-17,43.03,43.045,42.69,42.78,1340500,36.5154646058481,36.5281936778696,36.2269389733594,36.3033134054887,1579651.67970948,0.0,1.0
2013-01-18,42.87,43.47,42.74,43.47,3014700,36.3796878376181,36.8888507184805,36.2693692134312,36.8888507184805,3552537.05245817,0.0,1.0
2013-01-22,43.08,43.11,42.69,42.82,1300400,36.5578948459199,36.583352989963,36.2269389733594,36.3372575975462,1532397.64587408,0.0,1.0
2013-01-23,42.98,43.32,42.81,43.13,1294000,36.4730343657762,36.7615599982649,36.3287715495318,36.6003250859918,1524855.85493776,0.0,1.0
2013-01-24,43.19,43.74,42.965,43.11,1977700,36.651241374078,37.1179740148686,36.4603052937546,36.583352989963,2330531.23980712,0.0,1.0
2013-01-25,43.54,43.5605,43.08,43.44,1504000,36.9482530545811,36.9656494530106,36.5578948459199,36.8633925744374,1772320.87003585,0.0,1.0
2013-01-28,43.38,43.8,43.19,43.69,1647800,36.8124762863511,37.1688903029548,36.651241374078,37.0755437747967,1941775.48513636,0.0,1.0
2013-01-29,43.52,43.58,42.94,43.29,1489500,36.9312809585523,36.9821972466386,36.4390901737187,36.7361018542218,1755233.99994575,0.0,1.0
2013-01-30,43.12,43.54,42.97,43.51,1822000,36.5918390379774,36.9482530545811,36.4645483177618,36.922794910538,2147053.60718439,0.0,1.0
2013-01-31,42.9,43.19,42.42,43.01,3358100,36.4051459816612,36.651241374078,35.9978156769713,36.4984925098193,3957201.27238524,0.0,1.0
2013-02-01,43.03,43.32,42.95,43.3,1891000,36.5154646058481,36.7615599982649,36.4475762217331,36.7445879022361,2228363.54071662,0.0,1.0
2013-02-04,42.78,43.17,42.7,42.8,2066600,36.3033134054887,36.6342692780493,36.2354250213737,36.3202855015175,2435291.42953198,0.0,1.0
2013-02-05,43.43,43.61,42.73,43.0,1395600,36.854906526423,37.0076553906817,36.2608831654169,36.4900064618049,1644581.78605188,0.0,1.0
2013-02-06,43.19,43.48,42.71,42.87,650397,36.651241374078,36.8973367664948,36.2439110693881,36.3796878376181,766430.968689301,0.0,1.0
2013-02-07,43.08,43.25,42.62,43.25,519242,36.5578948459199,36.7021576621643,36.1675366372587,36.7021576621643,611877.282712205,0.0,1.0
2013-02-08,43.34,43.53,42.96,43.19,1448200,36.7785320942936,36.9397670065667,36.4560622697474,36.651241374078,1706565.88030979,0.0,1.0
2013-02-11,43.0,43.46,42.8,43.29,913300,36.4900064618049,36.8803646704661,36.3202855015175,36.7361018542218,1076237.13470994,0.0,1.0
2013-02-12,42.75,43.19,42.715,42.95,1519700,36.2778552614456,36.651241374078,36.2481540933953,36.4475762217331,1790821.82592652,0.0,1.0
2013-02-13,42.67,43.11,42.44,42.92,1361500,36.2099668773306,36.583352989963,36.014787773,36.42211807769,1604398.18121929,0.0,1.0
2013-02-14,42.4,42.78,42.23,42.56,1920600,35.9808435809425,36.3033134054887,35.8365807646982,36.1166203491725,2263244.32379712,0.0,1.0
2013-02-15,42.26,42.85,42.21,42.4,1628800,35.8620389087413,36.3627157415893,35.8196086686695,35.9808435809425,1919385.79329415,0.0,1.0
2013-02-19,42.6,42.74,42.14,42.39,1858000,36.15056454123,36.2693692134312,35.7602063325688,35.9723575329282,2189476.18120121,0.0,1.0
2013-02-20,41.81,42.67,41.72,42.6,1535400,35.4801667480945,36.2099668773306,35.4037923159652,36.15056454123,1809322.78181719,0.0,1.0
2013-02-21,40.75,41.67,40.66,41.67,2490100,34.580645658571,35.3613620758933,34.5042712264416,35.3613620758933,2934345.87664646,0.0,1.0
2013-02-22,40.81,41.33,40.6,40.86,2289700,34.6315619466572,35.0728364434046,34.4533549383554,34.6739921867291,2698193.54795285,0.0,1.0
2013-02-25,39.99,41.56,39.925,41.08,2763600,33.9357060094786,35.2680155477352,33.8805466973852,34.8606852430453,3256639.59869088,0.0,1.0
2013-02-26,37.06,39.96,36.08,39.16,9355800,31.4492939412672,33.9102478654355,30.6176612358587,33.2313640242856,11024919.9440701,0.0,1.0
2013-02-27,38.22,38.52,37.15,37.19,4708400,32.4336755109345,32.6882569513657,31.5256683733966,31.5596125654541,5548401.31946597,0.0,1.0
2013-02-28,38.85,39.1,38.15,38.17,4339500,32.96829653584,33.1804477361994,32.3742731748339,32.3912452708627,5113687.77627699,0.0,1.0
2013-03-01,38.82,38.91,38.19,38.51,2858900,32.9428383917969,33.0192128239263,32.4082173668914,32.6797709033513,3368941.57935206,0.0,1.0
2013-03-04,38.94,38.95,38.26,38.65,2431500,33.0446709679694,33.0531570159838,32.467619702992,32.7985755755526,2865291.35338575,0.0,1.0
2013-03-05,39.55,39.76,38.99,39.02,1846200,33.5623198968462,33.740526905148,33.0871012080413,33.1125593520844,2175571.00416236,0.0,1.0
2013-03-06,39.09,39.78,38.9801,39.73,1807600,33.171961688185,33.7574990011768,33.078700020507,33.7150687611049,2130084.57757766,0.0,1.0
2013-03-07,38.78,39.25,38.74,39.06,1818000,32.9088941997394,33.307738456415,32.8749500076819,33.1465035441419,2142339.98784919,0.0,1.0
2013-03-08,38.69,39.29,38.63,39.25,1621400,32.8325197676101,33.3416826484725,32.7816034795238,33.307738456415,1910665.59752402,0.0,1.0
2013-03-11,38.64,38.87,38.564,38.76,1236900,32.7900895275382,32.9852686318688,32.725595562629,32.8919221037107,1457568.93892776,0.0,1.0
2013-03-12,38.24,38.94,38.09,38.61,1746700,32.4506476069633,33.0446709679694,32.3233568867477,32.7646313834951,2058319.72319922,0.0,1.0
2013-03-13,38.29,38.54,38.13,38.48,2099800,32.4930778470351,32.7052290473945,32.3573010788052,32.6543127593082,2474414.47001415,0.0,1.0
2013-03-14,38.37,38.53,38.185,38.44,1774000,32.5609662311501,32.6967429993801,32.4039743428842,32.6203685672507,2090490.17516197,0.0,1.0
2013-03-15,38.44,38.5,38.2,38.27,2182900,32.6203685672507,32.671284855337,32.4167034149058,32.4761057510064,2572339.91170297,0.0,1.0
2013-03-18,38.18,38.7,37.85,38.12,1756700,32.399731318877,32.8410058156244,32.1196917344027,32.3488150307908,2070103.77153722,0.0,1.0
2013-03-19,37.43,38.345,37.015,38.18,2790600,31.763277717799,32.5397511111142,31.4111067252026,32.399731318877,3288456.5292035,0.0,1.0
2013-03-20,37.19,37.66,36.51,37.55,3526700,31.5596125654541,31.9584568221296,30.9825613004767,31.8651102939715,4155880.32736399,0.0,1.0
2013-03-21,36.59,37.14,36.46,37.05,2395500,31.0504496845917,31.5171823253822,30.9401310604048,31.4408078932529,2822868.77936894,0.0,1.0
2013-03-22,36.54,36.96,36.32,36.78,2491100,31.0080194445198,31.3644334611235,30.8213263882036,31.2116845968648,2935524.28148026,0.0,1.0
2013-03-25,35.67,36.78,35.45,36.69,3626800,30.2697332672694,31.2116845968648,30.0830402109531,31.1353101647354,4273838.65122741,0.0,1.0
2013-03-26,35.8,35.97,35.45,35.6,3118600,30.3800518914562,30.5243147077005,30.0830402109531,30.2103309311687,3674973.31469003,0.0,1.0
2013-03-27,35.73,35.85,35.33,35.63,2262900,30.3206495553556,30.4224821315281,29.9812076347807,30.2357890752119,2666612.298407,0.0,1.0
2013-03-28,35.73,35.75,35.4,35.58,2269800,30.3206495553556,30.3376216513843,30.0406099708813,30.19335883514,2674743.29176022,0.0,1.0
2013-04-01,35.37,36.12,35.24,35.79,1872000,30.0151518268381,30.6516054279161,29.9048332026513,30.3715658434418,2205973.84887442,0.0,1.0
2013-04-02,35.3,35.88,35.19,35.42,2162400,29.9557494907375,30.4479402755712,29.8624029625794,30.05758206691,2548182.61261006,0.0,1.0
2013-04-03,35.62,35.87,35.21,35.21,2807600,30.2273030271975,30.4394542275568,29.8793750586082,29.8793750586082,3308489.4113781,0.0,1.0
2013-04-04,36.08,36.275,35.55,35.71,2610400,30.6176612358587,30.7831391721389,30.1679006910969,30.3036774593268,3076107.97815265,0.0,1.0
2013-04-05,36.21,36.28,35.16,35.58,2191900,30.7279798600455,30.7873821961461,29.8369448185363,30.19335883514,2582945.55520717,0.0,1.0
2013-04-08,36.475,36.495,35.66,36.16,1880900,30.9528601324264,30.9698322284551,30.261247219255,30.6855496199736,2216461.65189524,0.0,1.0
2013-04-09,37.01,37.045,36.46,36.57,1979900,31.4068637011954,31.4365648692457,30.9401310604048,31.0334775885629,2333123.73044148,0.0,1.0
2013-04-10,37.05,37.11,36.34,36.66,2730900,31.4408078932529,31.4917241813391,30.8382984842324,31.1098520206923,3218105.7606256,0.0,1.0
2013-04-11,37.03,37.25,36.9,37.17,1552600,31.4238357972241,31.6105288535403,31.3135171730373,31.5426404694253,1829591.34495855,0.0,1.0
2013-04-12,36.7,37.01,36.32,36.97,1771500,31.1437962127498,31.4068637011954,30.8213263882036,31.3729195091379,2087544.16307747,0.0,1.0
2013-04-15,35.86,36.805,35.72,36.62,1928000,30.4309681795424,31.2328997169007,30.3121635073412,31.0759078286348,2271964.51956724,0.0,1.0
2013-04-16,36.07,36.29,35.66,36.06,1876900,30.6091751878443,30.7958682441605,30.261247219255,30.6006891398299,2211748.03256003,0.0,1.0
2013-04-17,35.22,35.83,35.0,35.71,2279900,29.8878611066226,30.4055100354993,29.7011680503063,30.3036774593268,2686645.1805816,0.0,1.0
2013-04-18,35.13,35.48,34.88,34.89,3031200,29.8114866744932,30.1084983549963,29.5993354741339,29.6078215221482,3571980.73221587,0.0,1.0
2013-04-19,35.34,35.67,34.95,35.07,1980500,29.989693682795,30.2697332672694,29.6587378102345,29.760570386407,2333830.77334176,0.0,1.0
2013-04-22,35.53,35.61,34.83,35.51,1457200,30.1509285950681,30.2188169791831,29.556905234062,30.1339564990394,1717171.52381399,0.0,1.0
2013-04-23,35.42,35.778,35.26,35.72,1229500,30.05758206691,30.3613825858246,29.92180529868,30.3121635073412,1448848.74315763,0.0,1.0
2013-04-24,35.54,35.995,35.4,35.55,1842100,30.1594146430825,30.5455298277365,30.0406099708813,30.1679006910969,2170739.54434378,0.0,1.0
2013-04-25,35.44,35.71,35.38,35.66,2297100,30.0745541629388,30.3036774593268,30.0236378748525,30.261247219255,2706913.74372297,0.0,1.0
2013-04-26,35.42,35.595,35.17,35.59,1358900,30.05758206691,30.2060879071615,29.8454308665507,30.2018448831544,1601334.32865141,0.0,1.0
2013-04-29,35.66,35.79,35.31,35.44,725100,30.261247219255,30.3715658434418,29.9642355387519,30.0745541629388,854461.344988694,0.0,1.0
2013-04-30,35.93,35.94,35.44,35.56,1663600,30.4903705156431,30.4988565636574,30.0745541629388,30.1763867391112,1960394.2815104,0.0,1.0
2013-05-01,35.32,36.16,35.03,36.02,1716600,29.9727215867663,30.6855496199736,29.7266261943495,30.5667449477724,2022849.73770182,0.0,1.0
2013-05-02,37.03,38.45,36.94,37.0,5317200,31.4238357972241,32.6288546152651,31.3474613650947,31.398377653181,6265814.18228367,0.0,1.0
2013-05-03,37.11,37.7607,36.901,36.99,2763600,31.4917241813391,32.0439113256344,31.3143657778387,31.3898916051666,3256639.59869088,0.0,1.0
2013-05-06,37.9,38.17,37.01,37.24,2121700,32.1621219744746,32.3912452708627,31.4068637011954,31.602042805526,2500221.53587438,0.0,1.0
2013-05-07,38.73,38.88,37.7525,37.83,2269800,32.8664639596676,32.9937546798832,32.0369527662626,32.102719638374,2674743.29176022,0.0,1.0
2013-05-08,39.08,39.1,38.27,38.45,1720900,33.1634756401706,33.1804477361994,32.4761057510064,32.6288546152651,2027916.87848717,0.0,1.0
2013-05-09,38.45,39.08,38.4,39.0,1728800,32.6288546152651,33.1634756401706,32.5864243751932,33.0955872560556,2037226.27667419,0.0,1.0
2013-05-10,38.43,38.885,38.28,38.5,1262200,32.6118825192364,32.9979977038903,32.4845917990208,32.671284855337,1487382.58122291,0.0,1.0
2013-05-13,38.32,38.46,38.13,38.27,1538100,32.5185359910783,32.6373406632795,32.3573010788052,32.4761057510064,1812504.47486844,0.0,1.0
2013-05-14,38.71,38.83,38.29,38.41,1444000,32.8494918636388,32.9513244398113,32.4930778470351,32.5949104232076,1701616.58000783,0.0,1.0
2013-05-15,38.63,38.78,38.46,38.71,1246300,32.7816034795238,32.9088941997394,32.6373406632795,32.8494918636388,1468645.94436548,0.0,1.0
2013-05-16,38.2,38.81,38.08,38.48,1240200,32.4167034149058,32.9343523437825,32.3148708387333,32.6543127593082,1461457.6748793,0.0,1.0
2013-05-17,38.53,38.53,38.11,38.36,1649400,32.6967429993801,32.6967429993801,32.3403289827764,32.5524801831357,1943660.93287044,0.0,1.0
2013-05-20,38.57,38.679,38.29,38.48,1837400,32.7306871914376,32.8231851147943,32.4930778470351,32.6543127593082,2165201.04162492,0.0,1.0
2013-05-21,38.71,38.89,38.46,38.5,1757600,32.8494918636388,33.0022407278975,32.6373406632795,32.671284855337,2071164.33588764,0.0,1.0
2013-05-22,38.3,39.2,38.07,38.67,1821300,32.5015638950495,33.2653082163431,32.3063847907189,32.8155476715813,2146228.72380073,0.0,1.0
2013-05-23,40.14,40.19,38.0,38.25,3499100,34.0629967296942,34.1054269697661,32.2469824546183,32.4591336549776,4123356.3539511,0.0,1.0
2013-05-24,39.33,39.96,39.02,39.84,1837000,33.37562684053,33.9102478654355,33.1125593520844,33.808415289263,2164729.67969139,0.0,1.0
2013-05-28,39.59,40.71,39.24,40.16,1756200,33.5962640889037,34.5467014665135,33.2992524084006,34.0799688257229,2069514.56912032,0.0,1.0
2013-05-29,39.36,39.64,39.1,39.25,1114500,33.4010849845731,33.6386943289755,33.1804477361994,33.307738456415,1313332.18727058,0.0,1.0
2013-05-30,39.03,39.35,38.855,39.18,1130300,33.37562684053,33.6492676447567,33.2259795257185,33.5038959675112,1321791.17446351,0.3,1.0
2013-05-31,39.03,39.385,38.84,38.86,1609000,33.37562684053,33.679197107719,33.2131526130203,33.2302551632845,1881590.72787029,0.0,1.0
2013-06-03,39.0,39.21,38.48,39.02,1822600,33.3499730151337,33.5295497929075,32.9053067082652,33.3670755653979,2131378.03643033,0.0,1.0
2013-06-04,38.49,39.18,38.305,38.97,1390000,32.9138579833973,33.5038959675112,32.7556593934537,33.3243191897374,1625488.57162194,0.0,1.0
2013-06-05,37.78,38.62,37.66,38.62,1253900,32.3067174490193,33.0250245601144,32.2041021474342,33.0250245601144,1466331.02155162,0.0,1.0
2013-06-06,38.29,38.5,37.8,37.89,1411700,32.7428324807556,32.9224092585294,32.3238199992834,32.4007814754722,1650864.90399906,0.0,1.0
2013-06-07,38.62,38.89,38.26,38.42,1406100,33.0250245601144,33.2559089886808,32.7171786553594,32.8539990574727,1644316.17306303,0.0,1.0
2013-06-10,38.48,38.767,38.36,38.63,1310900,32.9053067082652,33.1507283045561,32.8026914066802,33.0335758352465,1532987.74715051,0.0,1.0
2013-06-11,37.84,38.36,37.7501,38.19,912100,32.3580250998118,32.8026914066802,32.2811491363743,32.6573197294348,1066624.55120602,0.0,1.0
2013-06-12,37.61,38.26,37.48,38.15,1072400,32.1613457717738,32.7171786553594,32.0501791950567,32.6231146289064,1254081.97424991,0.0,1.0
2013-06-13,38.57,38.66,37.47,37.67,889800,32.982268184454,33.0592296606428,32.0416279199246,32.2126534225663,1040546.56908576,0.0,1.0
2013-06-14,38.28,38.95,38.16,38.61,631700,32.7342812056235,33.3072166394733,32.6316659040385,33.0164732849824,738720.237909052,0.0,1.0
2013-06-17,38.65,39.26,38.32,38.65,1890700,33.0506783855107,33.5723061685679,32.7684863061519,33.0506783855107,2211015.28227742,0.0,1.0
2013-06-18,38.99,39.21,38.59,38.75,1000800,33.3414217400016,33.5295497929075,32.9993707347182,33.1361911368316,1170351.7715678,0.0,1.0
2013-06-19,38.48,39.37,38.455,39.07,790500,32.9053067082652,33.6663701950209,32.883928520435,33.4098319410583,924423.53659507,0.0,1.0
2013-06-20,37.29,38.06,37.28,38.06,1591300,31.8877049675471,32.5461531527177,31.879153692415,32.5461531527177,1860892.06044748,0.0,1.0
2013-06-21,37.05,37.59,36.96,37.37,2145900,31.682474364377,32.1442432215096,31.6055128881882,31.9561151686037,2509450.30636225,0.0,1.0
2013-06-24,36.71,37.3,36.445,36.93,1322200,31.3917310098861,31.8962562426791,31.1651222188858,31.579859062792,1546202.15064643,0.0,1.0
2013-06-25,37.18,37.53,36.93,37.43,1703100,31.7936409410941,32.0929355707171,31.579859062792,32.0074228193963,1991632.79592038,0.0,1.0
2013-06-26,37.32,37.72,37.28,37.5,1000100,31.9133587929433,32.2554097982267,31.879153692415,32.0672817453209,1169533.1802008,0.0,1.0
2013-06-27,37.82,37.88,37.41,37.6,1222400,32.3409225495476,32.3922302003401,31.9903202691321,32.1527944966417,1429494.41003645,0.0,1.0
2013-06-28,38.04,38.265,37.62,37.62,2155700,32.5290506024535,32.7214542929254,32.1698970469059,32.1698970469059,2520910.5855003,0.0,1.0
2013-07-01,38.66,39.19,38.42,38.58,1867500,33.0592296606428,33.5124472426433,32.8539990574727,32.9908194595861,2183884.82554243,0.0,1.0
2013-07-02,38.18,38.7799,38.05,38.57,1028100,32.6487684543027,33.1617594494765,32.5376018775856,32.982268184454,1202276.83488095,0.0,1.0
2013-07-03,37.98,38.18,37.79,38.02,416400,32.477742951661,32.6487684543027,32.3152687241513,32.5119480521893,486944.921743436,0.0,1.0
2013-07-05,38.52,38.52,37.9,38.13,619100,32.9395118087936,32.9395118087936,32.4093327506043,32.6060120786423,723985.593302982,0.0,1.0
2013-07-08,38.65,38.81,38.445,38.62,849700,33.0506783855107,33.1874987876241,32.8753772453029,33.0250245601144,993652.977918823,0.0,1.0
2013-07-09,39.66,39.97,38.67,38.75,1953700,33.9143571738513,34.179446702946,33.0677809357749,33.1361911368316,2284688.50530776,0.0,1.0
2013-07-10,39.6,39.75,39.4,39.47,1300100,33.8630495230588,33.9913186500401,33.6920240204171,33.7518829463417,1520358.05177388,0.0,1.0
2013-07-11,40.3,40.39,39.98,39.98,1222500,34.4616387823048,34.5386002584936,34.1879979780781,34.1879979780781,1429611.35166031,0.0,1.0
2013-07-12,40.0,40.14,39.68,39.88,1772800,34.2051005283422,34.3248183801915,33.9314597241155,34.1024852267572,2073141.1077492,0.0,1.0
2013-07-15,40.67,40.73,39.8805,39.98,943400,34.778035962192,34.8293436129845,34.1029127905138,34.1879979780781,1103227.27947348,0.0,1.0
2013-07-16,40.62,40.99,40.4735,40.8,1159200,34.7352795865316,35.0516767664187,34.6100034058465,34.8892025389091,1355587.30375838,0.0,1.0
2013-07-17,40.47,40.84,40.32,40.75,885800,34.6070104595503,34.9234076394374,34.478741332569,34.8464461632487,1035868.90413145,0.0,1.0
2013-07-18,41.31,41.35,40.42,40.47,1169500,35.3253175706455,35.3595226711738,34.5642540838898,34.6070104595503,1367632.29101573,0.0,1.0
2013-07-19,41.2,41.575,41.002,41.31,1201900,35.2312535441925,35.5519263616457,35.0619382965772,35.3253175706455,1405521.37714562,0.0,1.0
2013-07-22,41.27,41.6,41.2,41.56,928500,35.2911124701171,35.5733045494759,35.2312535441925,35.5390994489476,1085802.97751869,0.0,1.0
2013-07-23,40.39,41.39,40.37,41.24,1327200,34.5386002584936,35.3937277717021,34.5214977082294,35.2654586447209,1552049.23183931,0.0,1.0
2013-07-24,40.06,40.74,39.99,40.47,898800,34.2564081791348,34.8378948881166,34.1965492532102,34.6070104595503,1051071.31523295,0.0,1.0
2013-07-25,40.02,40.33,39.66,40.05,970800,34.2222030786064,34.4872926077011,33.9143571738513,34.2478569040027,1135269.28441049,0.0,1.0
2013-07-26,40.8,40.8,39.66,39.78,1322400,34.8892025389091,34.8892025389091,33.9143571738513,34.0169724754364,1546436.03389414,0.0,1.0
2013-07-29,40.16,40.77,40.11,40.54,959400,34.3419209304556,34.8635487135128,34.2991645547952,34.6668693854749,1121937.93929071,0.0,1.0
2013-07-30,40.27,40.44,40.05,40.25,966100,34.4359849569086,34.581356634154,34.2478569040027,34.4188824066444,1129773.02808918,0.0,1.0
2013-07-31,40.32,40.79,40.2,40.43,850500,34.478741332569,34.880651263777,34.376126030984,34.5728053590219,994588.510909685,0.0,1.0
2013-08-01,41.68,41.8,40.56,40.57,1469200,35.6417147505326,35.7443300521177,34.683971935739,34.6925232108711,1718106.33771724,0.0,1.0
2013-08-02,41.19,41.58,40.99,41.51,1073900,35.2227022690604,35.5562019992118,35.0516767664187,35.4963430732872,1255836.09860777,0.0,1.0
2013-08-05,40.34,41.16,39.98,41.1,1839600,34.4958438828332,35.1970484436642,34.1879979780781,35.1457407928717,2151258.11248613,0.0,1.0
2013-08-06,41.21,42.95,40.91,41.9183,3283500,35.2398048193246,36.7277266923075,34.983266565362,35.8454916369302,3839778.21936737,0.0,1.0
2013-08-07,41.21,41.27,40.14,40.6,2782900,35.2398048193246,35.2911124701171,34.3248183801915,34.7181770362674,3254368.45033576,0.0,1.0
2013-08-08,41.11,41.55,40.98,41.35,1589400,35.1542920680037,35.5305481738155,35.0431254912866,35.3595226711738,1858670.16959419,0.0,1.0
2013-08-09,40.79,41.1,40.6,41.1,1026900,34.880651263777,35.1457407928717,34.7181770362674,35.1457407928717,1200873.53539466,0.0,1.0
2013-08-12,40.8,41.0,40.5,40.59,699800,34.8892025389091,35.0602280415508,34.6326642849465,34.7096257611353,818357.48375614,0.0,1.0
2013-08-13,40.71,40.97,40.47,40.78,757200,34.8122410627203,35.0345742161546,34.6070104595503,34.8720999886449,885481.975850458,0.0,1.0
2013-08-14,40.51,40.75,40.25,40.73,724800,34.6412155600786,34.8464461632487,34.4188824066444,34.8293436129845,847592.889720564,0.0,1.0
2013-08-15,39.84,40.34,39.68,40.11,901200,34.0682801262289,34.4958438828332,33.9314597241155,34.2991645547952,1053877.91420554,0.0,1.0
2013-08-16,40.03,40.22,39.7325,39.75,1047800,34.2307543537385,34.3932285812481,33.976353918559,33.9913186500401,1225314.33478092,0.0,1.0
2013-08-19,39.92,40.33,39.91,40.0,1068900,34.1366903272856,34.4872926077011,34.1281390521535,34.2051005283422,1249989.01741489,0.0,1.0
2013-08-20,40.55,40.75,39.825,40.12,987100,34.675420660607,34.8464461632487,34.0554532135308,34.3077158299273,1154330.76909929,0.0,1.0
2013-08-21,40.51,40.8,39.92,40.32,1067700,34.6412155600786,34.8892025389091,34.1366903272856,34.478741332569,1248585.7179286,0.0,1.0
2013-08-22,41.26,41.35,40.5,40.6,714300,35.282561194985,35.3595226711738,34.6326642849465,34.7181770362674,835314.019215507,0.0,1.0
2013-08-23,41.25,41.43,40.97,41.25,1397800,35.2740099198529,35.4279328722305,35.0345742161546,35.2740099198529,1634610.01828284,0.0,1.0
2013-08-26,41.62,42.0,41.06,41.23,1428600,35.5904070997401,35.9153555547594,35.1115356923433,35.2569073695888,1670628.03843101,0.0,1.0
2013-08-27,40.67,41.22,40.415,41.05,1669300,34.778035962192,35.2483560944567,34.5599784463238,35.1029844172112,1952106.52705648,0.0,1.0
2013-08-28,40.65,40.865,40.52,40.79,718100,34.7609334119278,34.9447858272677,34.6497668352107,34.880651263777,839757.800922099,0.0,1.0
2013-08-29,40.45,40.95,40.38,40.5,778300,34.5899079092861,35.0174716658904,34.5300489833615,34.6326642849465,910156.65848443,0.0,1.0
2013-08-30,40.56,40.65,40.23,40.43,1165300,34.683971935739,34.7609334119278,34.4017798563802,34.5728053590219,1362720.74281371,0.0,1.0
2013-09-03,41.46,41.56,40.91,40.91,2169200,35.4535866976267,35.5390994489476,34.983266565362,34.983266565362,2536697.7047211,0.0,1.0
2013-09-04,41.98,42.09,40.495,40.495,1716300,35.8982530044952,35.9923170309481,34.6283886473805,34.6283886473805,2007069.0902696,0.0,1.0
2013-09-05,42.14,42.3,41.58,42.02,1932900,36.0350734066086,36.1718938087219,35.5562019992118,35.9324581050235,2260364.64754536,0.0,1.0
2013-09-06,42.9,43.04,41.75,42.32,2739600,36.6849703166471,36.8046881684963,35.7015736764572,36.1889963589861,3203732.72720537,0.0,1.0
2013-09-09,43.62,43.69,42.91,42.93,2034500,37.3006621261572,37.3605210520818,36.6935215917791,36.7106241420433,2379177.33738478,0.0,1.0
2013-09-10,44.29,44.5,43.65,43.81,1992800,37.873597560007,38.0531743377808,37.3263159515535,37.4631363536669,2330412.68023612,0.0,1.0
2013-09-11,44.74,44.75,44.1,44.1,1607300,38.2584049409508,38.2669562160829,37.7111233324973,37.7111233324973,1879602.72026471,0.0,1.0
2013-09-12,44.34,44.69,44.225,44.55,1587100,37.9163539356674,38.2156485652904,37.8180142716484,38.0959307134412,1855980.51224546,0.0,1.0
2013-09-13,44.28,44.47,44.17,44.44,1499400,37.8650462848749,38.0275205123845,37.7709822584219,38.0018666869882,1753422.70812226,0.0,1.0
2013-09-16,44.64,45.0,44.51,44.74,1466200,38.17289218963,38.480738094385,38.0617256129128,38.2584049409508,1714598.0890015,0.0,1.0
2013-09-17,43.89,44.775,43.68,44.68,1907200,37.5315465547235,38.2883344039131,37.3519697769497,38.2070972901583,2230310.65021394,0.0,1.0
2013-09-18,45.23,45.39,44.04,44.06,2534400,38.677417422423,38.8142378245364,37.6598156817048,37.676918231969,2963768.51504939,0.0,1.0
2013-09-19,44.93,45.48,44.88,45.22,1840900,38.4208791684604,38.8911993007251,38.3781227928,38.6688661472909,2152778.35359628,0.0,1.0
2013-09-20,44.811,45.4,44.8,45.01,2902200,38.3191189943886,38.8227890996685,38.3097125917433,38.4892893695171,3393879.80759799,0.0,1.0
2013-09-23,44.57,44.865,44.34,44.76,1216300,38.1130332637054,38.3652958801019,37.9163539356674,38.275507491215,1422360.97098113,0.0,1.0
2013-09-24,44.7,45.0,44.58,44.65,994200,38.2241998404225,38.480738094385,38.1215845388374,38.181443464762,1162633.62439319,0.0,1.0
2013-09-25,44.18,44.89,44.06,44.64,1145400,37.779533533554,38.3866740679321,37.676918231969,38.17289218963,1339449.35966602,0.0,1.0
2013-09-26,44.32,44.67,44.13,44.41,757400,37.8992513854032,38.1985460150262,37.7367771578936,37.976212861592,885715.859098173,0.0,1.0
2013-09-27,44.14,44.39,43.95,44.12,646900,37.7453284330257,37.9591103113278,37.582854205516,37.7282258827615,756495.36473542,0.0,1.0
2013-09-30,44.06,44.16,43.45,43.76,868200,37.676918231969,37.7624309832898,37.1552904489118,37.4203799780064,1015287.1783325,0.0,1.0
2013-10-01,44.51,44.61,43.9,43.9,765500,38.0617256129128,38.1472383642337,37.5400978298556,37.5400978298556,895188.130630646,0.0,1.0
2013-10-02,44.06,44.25,43.7,44.02,697700,37.676918231969,37.8393924594786,37.3690723272139,37.6427131314407,815901.709655129,0.0,1.0
2013-10-03,43.02,43.85,42.76,43.77,1279700,36.7875856182321,37.4973414541952,36.5652524647979,37.4289312531385,1496501.96050691,0.0,1.0
2013-10-04,43.03,43.11,42.51,43.07,1391700,36.7961368933642,36.8645470944209,36.3514705864957,36.8303419938925,1627476.57922752,0.0,1.0
2013-10-07,42.9,43.12,42.38,42.68,925400,36.6849703166471,36.8730983695529,36.2403040097786,36.4968422637412,1082177.7871791,0.0,1.0
2013-10-08,42.06,43.0,42.0,42.81,1279000,35.9666632055519,36.7704830679679,35.9153555547594,36.6080088404583,1495683.3691399,0.0,1.0
2013-10-09,42.41,42.48,41.835,42.06,1359200,36.2659578351749,36.3258167610995,35.77425951508,35.9666632055519,1589470.55147377,0.0,1.0
2013-10-10,43.12,43.2,41.79,41.98,932700,36.8730983695529,36.9415085706096,35.7357787769856,35.8982530044952,1090714.52572071,0.0,1.0
2013-10-11,43.45,43.45,42.75,42.75,547400,37.1552904489118,37.1552904489118,36.5567011896658,36.5567011896658,640138.448997015,0.0,1.0
2013-10-14,43.58,43.68,43.02,43.07,660100,37.2664570256289,37.3519697769497,36.7875856182321,36.8303419938925,771931.659084636,0.0,1.0
2013-10-15,43.16,43.56,43.11,43.42,1394100,36.9073034700813,37.2493544753647,36.8645470944209,37.1296366235155,1630283.17820011,0.0,1.0
2013-10-16,43.41,43.72,43.06,43.33,1074600,37.1210853483834,37.3861748774781,36.8217907187604,37.0526751473267,1256654.68997478,0.0,1.0
2013-10-17,43.14,43.3,42.92,43.07,1000600,36.8902009198171,37.0270213219305,36.7020728669112,36.8303419938925,1170117.88832008,0.0,1.0
2013-10-18,43.91,43.92,43.13,43.22,974500,37.5486491049877,37.5572003801198,36.881649644685,36.9586111208738,1139596.12449323,0.0,1.0
2013-10-21,44.35,44.45,43.76,43.84,841200,37.9249052107995,38.0104179621203,37.4203799780064,37.4887901790631,983712.939890919,0.0,1.0
2013-10-22,44.54,44.83,44.135,44.53,1071700,38.0873794383091,38.3353664171396,37.7410527954596,38.078828163177,1253263.3828829,0.0,1.0
2013-10-23,44.14,44.65,43.95,44.25,936100,37.7453284330257,38.181443464762,37.582854205516,37.8393924594786,1094690.54093187,0.0,1.0
2013-10-24,46.3,46.67,44.54,44.65,2930100,39.5924038615562,39.9088010414433,38.0873794383091,38.181443464762,3426506.52065428,0.0,1.0
2013-10-25,45.88,46.49,45.585,46.3,1081300,39.2332503060086,39.7548780890658,38.980987689612,39.5924038615562,1264489.77877324,0.0,1.0
2013-10-28,46.63,46.9,45.89,46.01,1625800,39.874595940915,40.1054803694813,39.2418015811406,39.3444168827257,1901236.92067838,0.0,1.0
2013-10-29,46.641,46.87,46.29,46.64,715100,39.8840023435603,40.079826544085,39.5838525864241,39.8831472160471,836249.552206367,0.0,1.0
2013-10-30,46.335,46.9,46.13,46.51,888800,39.6223333245185,40.1054803694813,39.4470321843107,39.77198063933,1039377.15284718,0.0,1.0
2013-10-31,45.29,46.479,45.01,46.46,1760500,38.7287250732155,39.7454716864205,38.4892893695171,39.7292242636695,2058757.2880147,0.0,1.0
2013-11-01,45.4,45.79,45.18,45.51,1277900,38.8227890996685,39.1562888298198,38.6346610467626,38.9168531261214,1494397.01127747,0.0,1.0
2013-11-04,46.29,46.31,45.45,45.45,1161800,39.5838525864241,39.6009551366882,38.8655454753289,38.8655454753289,1358627.78597868,0.0,1.0
2013-11-05,43.41,45.0,42.56,44.5,3390600,37.1210853483834,38.480738094385,36.3942269621562,38.0531743377808,3965022.69851897,0.0,1.0
2013-11-06,42.61,43.04,42.34,42.84,2258800,36.4369833378166,36.8046881684963,36.2060989092503,36.6336626658546,2641477.39969758,0.0,1.0
2013-11-07,42.17,42.97,42.07,42.95,1857800,36.0607272320048,36.7448292425717,35.975214480684,36.7277266923075,2172541.48802823,0.0,1.0
2013-11-08,42.419,42.59,42.08,42.15,1412700,36.2736539827937,36.4198807875524,35.983765755816,36.0436246817406,1652034.32023764,0.0,1.0
2013-11-11,42.521,42.6699,42.1401,42.28,861300,36.360876989141,36.4882054758578,36.0351589193599,36.1547912584578,1007218.20628632,0.0,1.0
2013-11-12,42.61,42.825,42.21,42.5,939400,36.4369833378166,36.6208357531564,36.0949323325332,36.3429193113636,1098549.61451917,0.0,1.0
2013-11-13,43.1,43.1,42.29,42.47,935600,36.8559958192888,36.8559958192888,36.1633425335898,36.3172654859674,1094105.83281258,0.0,1.0
2013-11-14,43.23,43.43,42.85,43.05,837000,36.9671623960059,37.1381878986476,36.6422139409866,36.8132394436283,978801.391688896,0.0,1.0
2013-11-15,43.33,43.4,42.86,43.32,795500,37.0526751473267,37.1125340732513,36.6507652161187,37.0441238721947,930270.617787955,0.0,1.0
2013-11-18,43.31,43.53,43.165,43.39,665300,37.0355725970626,37.2237006499685,36.9115791076473,37.1039827981193,778012.623525236,0.0,1.0
2013-11-19,43.35,43.5,43.04,43.17,1694200,37.0697776975909,37.1980468245722,36.8046881684963,36.9158547452134,1981224.99139705,0.0,1.0
2013-11-20,43.43,43.56,43.18,43.37,1129900,37.1381878986476,37.2493544753647,36.9244060203455,37.0868802478551,1321323.40796808,0.0,1.0
2013-11-21,43.79,43.86,43.465,43.51,794300,37.4460338034027,37.5058927293273,37.1681173616099,37.2065980997043,928867.318301661,0.0,1.0
2013-11-22,43.62,43.88,43.44,43.88,957300,37.3006621261572,37.5229952795915,37.1467391737797,37.5229952795915,1119482.1651897,0.0,1.0
2013-11-25,43.77,43.9,43.45,43.8,869200,37.4289312531385,37.5400978298556,37.1552904489118,37.4545850785348,1016456.59457107,0.0,1.0
2013-11-26,43.45,43.88,43.36,43.77,988600,37.1552904489118,37.5229952795915,37.078328972723,37.4289312531385,1156084.89345716,0.0,1.0
2013-11-27,43.52,43.61,43.17,43.32,701300,37.4716876287989,37.5491796298695,37.1703298468578,37.2994831819754,814496.969080821,0.3,1.0
2013-11-29,43.44,43.86,43.3032,43.31,490300,37.4028058500695,37.7644351883989,37.2850180084422,37.2908729596342,569439.41813821,0.0,1.0
2013-12-02,43.43,43.91,43.31,43.91,993300,37.3941956277283,37.8074863001048,37.2908729596342,37.8074863001048,1153628.74574074,0.0,1.0
2013-12-03,43.27,43.396,42.97,43.26,803300,37.2564320702695,37.3649208717683,36.9981254000342,37.2478218479283,932960.808872984,0.0,1.0
2013-12-04,43.31,43.57,42.88,42.97,1003900,37.2908729596342,37.5147387405048,36.9206333989637,36.9981254000342,1165939.69379757,0.0,1.0
2013-12-05,43.18,43.52,43.05,43.21,1282700,37.1789400691989,37.4716876287989,37.0670071787636,37.2047707362225,1489740.85589615,0.0,1.0
2013-12-06,43.44,43.82,43.37,43.82,929800,37.4028058500695,37.7299942990342,37.3425342936813,37.7299942990342,1079879.19841915,0.0,1.0
2013-12-09,43.41,43.69,43.37,43.52,855500,37.376975183046,37.6180614085989,37.3425342936813,37.4716876287989,993586.421001913,0.0,1.0
2013-12-10,42.81,43.48,42.64,43.29,1198600,36.8603618425754,37.4372467394342,36.7139880627754,37.2736525149519,1392066.25857732,0.0,1.0
2013-12-11,42.5,42.8475,42.32,42.74,1899100,36.593444949999,36.8926501763548,36.4384609478578,36.8000902861872,2205634.0995029,0.0,1.0
2013-12-12,42.63,42.82,42.41,42.49,930400,36.7053778404343,36.8689720649166,36.5159529489284,36.5848347276578,1080576.04453557,0.0,1.0
2013-12-13,43.02,43.12,42.59,42.78,919500,37.0411765117401,37.1272787351519,36.6709369510695,36.8345311755519,1067916.67342053,0.0,1.0
2013-12-16,42.8,43.4,42.78,43.16,793700,36.8517516202342,37.3683649607048,36.8345311755519,37.1617196245166,921811.271010192,0.0,1.0
2013-12-17,42.7,42.96,42.29,42.69,1175000,36.7656493968225,36.9895151776931,36.4126302808343,36.7570391744813,1364656.97799795,0.0,1.0
2013-12-18,43.1,43.11,42.28,42.65,873300,37.1100582904695,37.1186685128107,36.4040200584931,36.7225982851166,1014259.52245584,0.0,1.0
2013-12-19,42.96,43.2,42.81,43.03,899700,36.9895151776931,37.1961605138813,36.8603618425754,37.0497867340813,1044920.75157852,0.0,1.0
2013-12-20,43.55,43.58,42.86,43.07,1660200,37.4975182958225,37.523348962846,36.9034129542813,37.084227623446,1928173.20414655,0.0,1.0
2013-12-23,43.58,43.87,43.02,43.02,915900,37.523348962846,37.7730454107401,37.0411765117401,37.0411765117401,1063735.59672198,0.0,1.0
2013-12-24,43.47,43.85,43.35,43.72,303300,37.428636517093,37.7558249660577,37.3253138489989,37.6438920756225,352255.711852578,0.0,1.0
2013-12-26,43.63,43.71,43.42,43.55,478600,37.5664000745519,37.6352818532813,37.3855854053872,37.4975182958225,555850.918867931,0.0,1.0
2013-12-27,44.16,44.2,43.57,43.7,817300,38.0227418586342,38.0571827479989,37.5147387405048,37.6266716309401,949220.551589555,0.0,1.0
2013-12-30,44.15,44.26,44.03,44.16,427300,38.014131636293,38.108844082046,37.9108089681989,38.0227418586342,496270.575913639,0.0,1.0
2013-12-31,44.25,44.48,44.03,44.37,561900,38.1002338597048,38.2982689735518,37.9108089681989,38.2035565277989,652596.388031531,0.0,1.0
2014-01-02,43.49,44.48,43.34,44.31,782900,37.4458569617754,38.2982689735518,37.3167036266578,38.1518951937519,909268.040914551,0.0,1.0
2014-01-03,43.25,43.6496,43.12,43.39,753200,37.2392116255872,37.5832761103406,37.1272787351519,37.3597547383636,874774.158151538,0.0,1.0
2014-01-06,42.82,43.64,42.81,43.47,1004500,36.8689720649166,37.575010296893,36.8603618425754,37.428636517093,1166636.53991399,0.0,1.0
2014-01-07,43.28,43.57,42.96,43.0,1065600,37.2650422926107,37.5147387405048,36.9895151776931,37.0239560670578,1237598.70276989,0.0,1.0
2014-01-08,42.99,43.29,42.82,43.24,882400,37.0153458447166,37.2736525149519,36.8689720649166,37.230601403246,1024828.35522161,0.0,1.0
2014-01-09,43.01,43.21,42.41,43.21,981300,37.0325662893989,37.2047707362225,36.5159529489284,37.2047707362225,1139691.82341225,0.0,1.0
2014-01-10,43.61,43.82,42.86,43.13,1093000,37.5491796298695,37.7299942990342,36.9034129542813,37.1358889574931,1269421.34208661,0.0,1.0
2014-01-13,44.22,45.69,43.98,44.19,2833500,38.0744031926813,39.3401058768342,37.867757856493,38.0485725256577,3290855.78481463,0.0,1.0
2014-01-14,43.79,43.98,43.03,43.4,1919200,37.7041636320107,37.867757856493,37.0497867340813,37.3683649607048,2228978.44440312,0.0,1.0
2014-01-15,43.94,44.16,43.45,43.8,1272500,37.8333169671283,38.0227418586342,37.4114160724107,37.7127738543519,1477894.47191693,0.0,1.0
2014-01-16,44.0,44.03,43.53,43.93,889600,37.8849783011754,37.9108089681989,37.4802978511401,37.8247067447872,1033190.5086187,0.0,1.0
2014-01-17,43.77,44.05,43.64,43.79,1403400,37.6869431873283,37.9280294128813,37.575010296893,37.7041636320107,1629923.06631687,0.0,1.0
2014-01-21,44.0,44.27,43.56,44.07,843600,37.8849783011754,38.1174543043872,37.5061285181636,37.9452498575636,979765.639692827,0.0,1.0
2014-01-22,44.15,44.25,43.8089,44.0,537600,38.014131636293,38.1002338597048,37.7204369522355,37.8849783011754,624374.12031634,0.0,1.0
2014-01-23,43.59,44.09,43.34,43.82,544700,37.5319591851872,37.962470302246,37.3167036266578,37.7299942990342,632620.132694029,0.0,1.0
2014-01-24,42.0,43.31,42.0,43.31,1191300,36.1629338329401,37.2908729596342,36.1629338329401,37.2908729596342,1383587.96416082,0.0,1.0
2014-01-27,41.49,42.2,41.09,42.1,1576000,35.7238124935402,36.3351382797637,35.3794035998931,36.2490360563519,1830382.46580831,0.0,1.0
2014-01-28,41.52,41.96,41.38,41.5,760000,35.7496431605637,36.1284929435754,35.6291000477872,35.7324227158813,882671.747471016,0.0,1.0
2014-01-29,41.0,41.68,40.97,41.32,991600,35.3019115988225,35.8874067180225,35.276080931799,35.5774387137402,1151654.34841087,0.0,1.0
2014-01-30,41.22,41.65,41.0,41.24,1022900,35.4913364903284,35.861576050999,35.3019115988225,35.5085569350108,1188006.48748434,0.0,1.0
2014-01-31,40.86,41.355,40.54,40.56,1356100,35.1813684860461,35.6075744919343,34.9058413711284,34.9230618158108,1574988.36413874,0.0,1.0
2014-02-03,40.29,41.26,40.27,40.84,1881000,34.690585812599,35.5257773796931,34.6733653679167,35.1641480413637,2184612.57499077,0.0,1.0
2014-02-04,40.54,40.83,39.88,40.55,1944100,34.9058413711284,35.1555378190225,34.3375666966108,34.9144515934696,2257897.55823474,0.0,1.0
2014-02-05,40.4,40.49,39.91,40.15,1638400,34.785298258352,34.8627902594225,34.3633973636343,34.5700426998225,1902854.46191646,0.0,1.0
2014-02-06,40.12,40.48,40.02,40.4,1467500,34.544212032799,34.8541800370814,34.4581098093873,34.785298258352,1704369.45975489,0.0,1.0
2014-02-07,40.66,40.69,40.2,40.39,1337200,35.0091640392225,35.0349947062461,34.6130938115284,34.7766880360108,1553037.71147137,0.0,1.0
2014-02-10,40.92,40.94,40.4025,40.57,1061600,35.2330298200931,35.2502502647755,34.7874508139372,34.9316720381519,1232953.06199372,0.0,1.0
2014-02-11,41.6,41.905,40.8,40.91,1480300,35.8185249392931,36.081136720699,35.129707151999,35.2244195977519,1719235.51023861,0.0,1.0
2014-02-12,41.61,41.96,41.41,41.73,922000,35.8271351616343,36.1284929435754,35.6549307148107,35.9304578297284,1070820.19890563,0.0,1.0
2014-02-13,41.77,41.9,41.329,41.38,816300,35.9648987190931,36.0768316095284,35.5851879138472,35.6291000477872,948059.141395513,0.0,1.0
2014-02-14,41.86,42.005,41.47,41.57,759100,36.0423907201637,36.1672389441107,35.7065920488578,35.7926942722696,881626.478296379,0.0,1.0
2014-02-18,41.87,42.11,41.675,41.88,824900,36.0510009425048,36.2576462786931,35.8831016068519,36.059611164846,958047.269064266,0.0,1.0
2014-02-19,41.15,41.83,41.06,41.69,1160400,35.4310649339402,36.0165600531401,35.3535729328696,35.8960169403637,1347700.38916496,0.0,1.0
2014-02-20,41.7,41.88,41.02,41.37,922200,35.9046271627049,36.059611164846,35.3191320435049,35.620489825446,1071052.48094443,0.0,1.0
2014-02-21,41.58,41.94,41.43,41.71,994300,35.8013044946107,36.1112724988931,35.6721511594931,35.913237385046,1154790.15593478,0.0,1.0
2014-02-24,42.01,42.77,42.0,42.5,2156500,36.1715440552813,36.8259209532107,36.1629338329401,36.593444949999,2504581.08344901,0.0,1.0
2014-02-25,39.06,41.91,38.7,41.91,4909500,33.6315284646343,36.0854418318696,33.321560460352,36.0854418318696,5701943.34764337,0.0,1.0
2014-02-26,39.02,39.38,38.72,38.82,4614500,33.5970875752696,33.907055579552,33.3387809050343,33.4248831284461,5359327.34040133,0.0,1.0
2014-02-27,39.18,39.4,38.815,38.97,2542100,33.7348511327285,33.9242760242343,33.4205780172755,33.5540364635637,2952420.85427114,0.0,1.0
2014-02-28,39.51,39.7,39.02,39.29,2184800,34.0189884699873,34.1825826944696,33.5970875752696,33.8295635784814,2537448.99194036,0.0,1.0
2014-03-03,39.43,39.71,39.1,39.29,1812000,33.9501066912579,34.1911929168108,33.665969353999,33.8295635784814,2104475.27160195,0.0,1.0
2014-03-04,39.5,40.28,39.43,39.59,2567100,34.0103782476461,34.6819755902578,33.9501066912579,34.0878702487167,2981456.10912216,0.0,1.0
2014-03-05,39.59,39.61,39.31,39.49,1293300,34.0878702487167,34.105090693399,33.8467840231637,34.0017680253049,1502051.80395298,0.0,1.0
2014-03-06,39.54,39.94,39.35,39.6,2113300,34.0448191370108,34.3892280306578,33.8812249125284,34.0964804710579,2454408.16306644,0.0,1.0
2014-03-07,39.82,39.955,39.45,39.72,2218500,34.2859053625637,34.4021433641696,33.9673271359402,34.199803139152,2576588.51547954,0.0,1.0
2014-03-10,39.7,39.755,38.99,39.36,2154300,34.1825826944696,34.2299389173461,33.5712569082461,33.8898351348696,2502025.98102212,0.0,1.0
2014-03-11,39.68,40.0,39.45,39.66,1732800,34.1653622497873,34.4408893647049,33.9673271359402,34.1481418051049,2012491.58423391,0.0,1.0
2014-03-12,40.26,40.27,39.32,39.52,1604200,34.6647551455755,34.6733653679167,33.8553942455049,34.0275986923284,1863134.23328027,0.0,1.0
2014-03-13,39.78,40.36,39.73,40.19,1770000,34.251464473199,34.7508573689872,34.2084133614931,34.6044835891872,2055696.04345224,0.0,1.0
2014-03-14,38.98,39.815,38.84,39.57,2632400,33.5626466859049,34.2816002513931,33.4421035731285,34.0706498040343,3057296.19479303,0.0,1.0
2014-03-17,38.89,39.56,38.74,39.27,1719600,33.4851546848343,34.0620395816931,33.3560013497167,33.812343133799,1997160.96967258,0.0,1.0
2014-03-18,38.8,39.07,38.78,38.94,1101000,33.4076626837638,33.6401386869755,33.3904422390814,33.5282057965402,1278712.62363893,0.0,1.0
2014-03-19,38.74,38.97,38.42,38.96,2102700,33.3560013497167,33.5540364635637,33.0804742347991,33.5454262412226,2442097.21500961,0.0,1.0
2014-03-20,38.78,38.79,38.43,38.71,1955700,33.3904422390814,33.3990524614226,33.0890844571402,33.3301706826932,2271369.91648561,0.0,1.0
2014-03-21,38.95,39.09,38.51,39.09,5644100,33.5368160188814,33.6573591316579,33.1579662358696,33.6573591316579,6555115.27618574,0.0,1.0
2014-03-24,39.1,39.22,38.55,38.96,2257300,33.665969353999,33.7692920220932,33.1924071252343,33.5454262412226,2621651.23100832,0.0,1.0
2014-03-25,39.23,39.55,39.03,39.2,998600,33.7779022444343,34.053429359352,33.6056977976108,33.7520715774108,1159784.21976915,0.0,1.0
2014-03-26,38.68,39.6,38.66,39.29,978900,33.3043400156696,34.0964804710579,33.2871195709873,33.8295635784814,1136904.43894655,0.0,1.0
2014-03-27,38.64,38.83,38.48,38.62,1052900,33.2698991263049,33.4334933507873,33.1321355688461,33.2526786816226,1222848.79330557,0.0,1.0
2014-03-28,39.21,39.43,38.62,38.66,802600,33.760681799752,33.9501066912579,33.2526786816226,33.2871195709873,932147.821737154,0.0,1.0
2014-03-31,39.63,39.815,39.22,39.38,1498700,34.1223111380814,34.2816002513931,33.7692920220932,33.907055579552,1740605.45780896,0.0,1.0
2014-04-01,39.73,39.77,39.25,39.67,1302100,34.2084133614931,34.2428542508579,33.7951226891167,34.1567520274461,1512272.21366054,0.0,1.0
2014-04-02,39.92,39.99,39.32,39.67,1324400,34.3720075859755,34.4322791423637,33.8553942455049,34.1567520274461,1538171.66098765,0.0,1.0
2014-04-03,40.25,40.39,39.93,40.0,1071600,34.6561449232343,34.7766880360108,34.3806178083167,34.4408893647049,1244567.16393413,0.0,1.0
2014-04-04,39.44,40.5,39.33,40.37,1138400,33.958716913599,34.8714004817637,33.8640044678461,34.7594675913284,1322149.36489606,0.0,1.0
2014-04-07,39.425,39.69,39.14,39.37,1184300,33.9458015800873,34.1739724721284,33.7004102433637,33.8984453572108,1375458.09280253,0.0,1.0
2014-04-08,39.76,40.005,39.2903,39.48,1312400,34.2342440285167,34.4451944758755,33.8298218851516,33.9931578029637,1524234.73865916,0.0,1.0
2014-04-09,39.99,40.02,39.45,39.8,1189700,34.4322791423637,34.4581098093873,33.9673271359402,34.2686849178814,1381729.70785035,0.0,1.0
2014-04-10,38.87,39.97,38.86,39.9,1365500,33.467934240152,34.4150586976814,33.4593240178108,34.3547871412931,1585905.61996273,0.0,1.0
2014-04-11,38.9,39.1,38.57,38.58,1118400,33.4937649071755,33.665969353999,33.2096275699167,33.2182377922579,1298921.16101524,0.0,1.0
2014-04-14,38.71,39.41,38.63,39.28,1548000,33.3301706826932,33.9328862465755,33.2612889039638,33.8209533561402,1797862.98037517,0.0,1.0
2014-04-15,39.34,39.405,38.5354,38.77,1919400,33.8726146901873,33.9285811354049,33.1798362006162,33.3818320167402,2229210.72644193,0.0,1.0
2014-04-16,39.41,39.89,39.24,39.65,1228400,33.9328862465755,34.346176918952,33.7865124667755,34.1395315827637,1426676.28235973,0.0,1.0
2014-04-17,40.01,40.2,39.36,39.51,1635900,34.4494995870461,34.6130938115284,33.8898351348696,34.0189884699873,1899950.93643136,0.0,1.0
2014-04-21,40.58,40.62,39.83,39.89,1583200,34.9402822604931,34.9747231498578,34.2945155849049,34.346176918952,1838744.61920541,0.0,1.0
2014-04-22,40.23,40.66,40.16,40.66,1329800,34.6389244785519,35.0091640392225,34.5786529221637,35.0091640392225,1544443.27603547,0.0,1.0
2014-04-23,40.41,40.64,39.94,40.21,810200,34.7939084806931,34.9919435945402,34.3892280306578,34.6217040338696,940974.539211865,0.0,1.0
2014-04-24,40.61,40.83,40.33,40.59,966200,34.9661129275166,35.1555378190225,34.7250267019637,34.9488924828343,1122154.52948223,0.0,1.0
2014-04-25,40.05,40.6,39.92,40.54,642700,34.4839404764108,34.9575027051755,34.3720075859755,34.9058413711284,746438.331710028,0.0,1.0
2014-04-28,40.59,40.74,40.04,40.13,2324900,34.9488924828343,35.0780458179519,34.4753302540696,34.5528222551402,2700162.56012548,0.0,1.0
2014-04-29,40.63,41.0,40.44,40.71,1858700,34.983333372199,35.3019115988225,34.8197391477167,35.0522151509284,2158713.12766365,0.0,1.0
2014-04-30,41.24,41.315,40.29,40.45,1824600,35.5085569350108,35.5731336025696,34.690585812599,34.8283493700578,2119109.04004686,0.0,1.0
2014-05-01,41.33,41.46,40.86,41.3,1247500,35.5860489360813,35.6979818265166,35.1813684860461,35.5602182690578,1448859.21706591,0.0,1.0
2014-05-02,41.2,41.624,41.2,41.55,928700,35.474116045646,35.8391894729119,35.474116045646,35.7754738275872,1078601.6472057,0.0,1.0
2014-05-05,41.2,41.4,40.61,40.86,913200,35.474116045646,35.6463204924696,34.9661129275166,35.1813684860461,1060599.78919807,0.0,1.0
2014-05-06,41.25,41.315,40.86,41.09,1572600,35.5171671573519,35.5731336025696,35.1813684860461,35.3794035998931,1826433.67114858,0.0,1.0
2014-05-07,41.54,41.72,40.975,41.36,1283400,35.766863605246,35.9218476073872,35.2803860429696,35.6118796031049,1490553.84303198,0.0,1.0
2014-05-08,43.42,44.43,41.53,41.74,3389700,37.3855854053872,38.255217861846,35.7582533829049,35.9390680520696,3936832.13474013,0.0,1.0
2014-05-09,43.32,43.44,42.88,43.26,1468000,37.2994831819754,37.4028058500695,36.9206333989637,37.2478218479283,1704950.16485191,0.0,1.0
2014-05-12,43.86,44.13,43.35,43.37,1428000,37.7644351883989,37.9969111916107,37.3253138489989,37.3425342936813,1658493.75709028,0.0,1.0
2014-05-13,44.6,44.69,43.6908,43.8,1739900,38.401591641646,38.4790836427165,37.6187502263862,37.7127738543519,2020737.5966116,0.0,1.0
2014-05-14,44.66,44.72,44.28,44.5,1554800,38.453252975693,38.5049143097401,38.1260645267283,38.3154894182342,1805760.56969465,0.0,1.0
2014-05-15,45.93,45.99,44.31,44.54,3193700,39.5467512130224,39.5984125470695,38.1518951937519,38.3499303075989,3709195.73670814,0.0,1.0
2014-05-16,46.26,46.8,45.9,46.0,4500800,39.8308885502812,40.2958405567047,39.5209205459989,39.6070227694106,5227275.00133888,0.0,1.0
2014-05-19,46.18,46.71,46.0301,46.14,2543100,39.7620067715518,40.2183485556342,39.6329395386576,39.7275658821871,2953582.26446518,0.0,1.0
2014-05-20,45.59,46.14,45.47,46.02,2673500,39.2540036534224,39.7275658821871,39.1506809853283,39.624243214093,3105030.15376811,0.0,1.0
2014-05-21,45.45,46.0,45.19,45.8,1648200,39.1334605406459,39.6070227694106,38.9095947597754,39.4348183225871,1914236.28181807,0.0,1.0
2014-05-22,45.67,45.78,45.37,45.47,1272900,39.3228854321518,39.4175978779048,39.0645787619165,39.1506809853283,1478359.03599455,0.0,1.0
2014-05-23,45.89,45.94,45.5,45.7,1054200,39.5123103236577,39.5553614353636,39.1765116523518,39.3487160991753,1224358.62655782,0.0,1.0
2014-05-27,45.66,46.0,45.37,46.0,1474700,39.3142752098106,39.6070227694106,39.0645787619165,39.6070227694106,1712731.61315198,0.0,1.0
2014-05-28,45.95,46.0,45.33,45.63,1778800,39.5639716577048,39.6070227694106,39.0301378725518,39.2884445427871,2065916.45315979,0.0,1.0
2014-05-29,45.46,45.75,45.1,45.62,1470300,39.4175978779048,39.6690519778738,39.1054479607018,39.5563311744394,1695685.21671551,0.32,1.0
2014-05-30,45.51,45.69,45.21,45.38,1272900,39.4609520330718,39.6170269916733,39.2008271020694,39.3482312296374,1468025.37737685,0.0,1.0
2014-06-02,45.88,45.9,45.48,45.58,1003100,39.7817727813082,39.799114443375,39.4349395399716,39.5216478503057,1156867.19777415,0.0,1.0
2014-06-03,45.33,45.83,45.31,45.76,917400,39.3048770744704,39.7384186261411,39.2875354124035,39.6777228089072,1058030.07400858,0.0,1.0
2014-06-04,45.55,45.59,45.27,45.27,1076600,39.4956353572055,39.5303186813392,39.2528520882699,39.2528520882699,1241634.15923004,0.0,1.0
2014-06-05,45.72,46.17,45.15,46.17,1698500,39.6430394847735,40.0332268812772,39.1488021158689,40.0332268812772,1958866.44942618,0.0,1.0
2014-06-06,46.0,46.12,45.78,45.93,2429000,39.8858227537092,39.9898727261101,39.695064470974,39.8251269364753,2801346.25001835,0.0,1.0
2014-06-09,45.86,46.06,45.78,46.06,1526500,39.7644311192414,39.9378477399097,39.695064470974,39.9378477399097,1760500.22669947,0.0,1.0
2014-06-10,45.57,45.89,45.54,45.6,1195400,39.5129770192723,39.7904436123416,39.4869645261721,39.5389895123726,1378645.24795057,0.0,1.0
2014-06-11,45.17,45.59,45.09,45.55,1565500,39.1661437779357,39.5303186813392,39.0967771296684,39.4956353572055,1805478.61441076,0.0,1.0
2014-06-12,44.62,45.18,44.51,45.08,1237800,38.6892480710979,39.1748146089691,38.5938689297303,39.088106298635,1427544.82843669,0.0,1.0
2014-06-13,44.67,44.9999,44.34,44.78,1643900,38.732602226265,39.0186529420573,38.4464648021623,38.8279813676325,1895896.70663037,0.0,1.0
2014-06-16,44.59,44.9599,44.5,44.69,948500,38.6632355779976,38.9839696179237,38.5851980986969,38.7499438883318,1093897.45497835,0.0,1.0
2014-06-17,44.34,44.73,44.16,44.48,1198800,38.4464648021623,38.7846272124655,38.2903898435608,38.5678564366301,1382566.4407254,0.0,1.0
2014-06-18,44.57,44.69,44.17,44.38,1170100,38.6458939159308,38.7499438883318,38.2990606745942,38.4811481262959,1349466.96053787,0.0,1.0
2014-06-19,44.64,44.885,44.23,44.42,1517000,38.7065897331647,38.9190250934834,38.3510856607947,38.5158314504296,1749543.9527698,0.0,1.0
2014-06-20,44.49,44.945,44.29,44.59,3558800,38.5765272676635,38.9710500796839,38.4031106469952,38.6632355779976,4104335.54325456,0.0,1.0
2014-06-23,44.34,44.63,44.01,44.63,867800,38.4464648021623,38.6979189021313,38.1603273780596,38.6979189021313,1000826.79117576,0.0,1.0
2014-06-24,43.96,44.68,43.94,44.31,1054900,38.1169732228925,38.7412730572984,38.0996315608257,38.420452309062,1216607.72299068,0.0,1.0
2014-06-25,44.02,44.36,43.89,44.02,931300,38.168998209093,38.4638064642291,38.0562774056586,38.168998209093,1074060.83270568,0.0,1.0
2014-06-26,44.09,44.12,43.68,44.01,750300,38.2296940263269,38.2557065194271,37.8741899539569,38.1603273780596,865314.982045604,0.0,1.0
2014-06-27,44.11,44.135,43.78,44.02,1250900,38.2470356883937,38.2687127659773,37.960898264291,38.168998209093,1442652.95353971,0.0,1.0
2014-06-30,44.16,44.27,43.78,44.13,883400,38.2903898435608,38.3857689849284,37.960898264291,38.2643773504606,1018818.14626028,0.0,1.0
2014-07-01,44.53,44.89,44.0001,44.16,936800,38.6112105917972,38.9233605090001,38.1517432553365,38.2903898435608,1080403.93866496,0.0,1.0
2014-07-02,44.54,44.76,44.28,44.35,704300,38.6198814228306,38.8106397055657,38.3944398159618,38.4551356331957,812263.550386137,0.0,1.0
2014-07-03,44.84,44.93,44.45,44.51,566100,38.880006353833,38.9580438331338,38.5418439435298,38.5938689297303,652878.597009219,0.0,1.0
2014-07-07,44.78,44.85,44.265,44.78,913200,38.8279813676325,38.8886771848664,38.3814335694117,38.8279813676325,1053186.24763967,0.0,1.0
2014-07-08,44.87,45.2,44.64,44.74,1404500,38.9060188469333,39.192156271036,38.7065897331647,38.7932980434989,1619798.60360263,0.0,1.0
2014-07-09,44.88,45.15,44.53,45.1,796400,38.9146896779667,39.1488021158689,38.6112105917972,39.1054479607018,918481.74290433,0.0,1.0
2014-07-10,44.35,44.68,44.06,44.38,773100,38.4551356331957,38.7412730572984,38.2036815332266,38.4811481262959,891610.039476818,0.0,1.0
2014-07-11,44.18,44.415,44.04,44.39,914100,38.3077315056276,38.5114960349129,38.1863398711598,38.4898189573293,1054224.21043301,0.0,1.0
2014-07-14,44.4,44.59,44.21,44.49,907000,38.4984897883628,38.6632355779976,38.3337439987279,38.5765272676635,1046035.83728557,0.0,1.0
2014-07-15,44.4,44.54,44.03,44.4,1356700,38.4984897883628,38.6198814228306,38.1776690401264,38.4984897883628,1564671.24635648,0.0,1.0
2014-07-16,45.06,45.06,44.53,44.57,1096200,39.0707646365682,39.0707646365682,38.6112105917972,38.6458939159308,1264238.68228494,0.0,1.0
2014-07-17,44.18,44.82,44.16,44.78,955600,38.3077315056276,38.8626646917662,38.2903898435608,38.8279813676325,1102085.82812579,0.0,1.0
2014-07-18,44.71,44.87,43.99,44.28,1305100,38.7672855503986,38.9060188469333,38.1429857159927,38.3944398159618,1505161.37953848,0.0,1.0
2014-07-21,44.62,44.835,44.36,44.54,663100,38.6892480710979,38.8756709383163,38.4638064642291,38.6198814228306,764747.920291137,0.0,1.0
2014-07-22,45.16,45.25,44.76,44.76,1032300,39.1574729469023,39.235510426203,38.8106397055657,38.8106397055657,1190543.32395799,0.0,1.0
2014-07-23,45.33,45.41,44.8901,45.11,800000,39.3048770744704,39.3742437227377,38.9234472173104,39.1141187917352,922633.594077679,0.0,1.0
2014-07-24,45.69,45.78,45.32,45.43,973600,39.6170269916733,39.695064470974,39.2962062434369,39.3915853848045,1122845.08399254,0.0,1.0
2014-07-25,45.42,45.74,45.39,45.57,936000,39.3829145537711,39.6603811468404,39.3569020606708,39.5129770192723,1079481.30507089,0.0,1.0
2014-07-28,44.86,45.47,44.62,45.34,949200,38.8973480158999,39.4262687089382,38.6892480710979,39.3135479055038,1094704.75937317,0.0,1.0
2014-07-29,43.67,44.76,43.65,44.7,1483000,37.8655191229235,38.8106397055657,37.8481774608566,38.7586147193652,1710332.0250215,0.0,1.0
2014-07-30,44.03,44.22,43.59,43.91,1463200,38.1776690401264,38.3424148297613,37.7961524746561,38.0736190677254,1687496.84356808,0.0,1.0
2014-07-31,43.18,44.04,43.16,43.85,1477200,37.4406484022861,38.1863398711598,37.4233067402193,38.0215940815249,1703642.93146444,0.0,1.0
2014-08-01,43.48,43.72,43.04,43.25,1186600,37.7007733332886,37.9088732780905,37.3192567678183,37.50134421952,1368496.27841572,0.0,1.0
2014-08-04,43.82,43.91,43.38,43.57,1809800,37.9955815884247,38.0736190677254,37.6140650229544,37.7788108125893,2087227.84820223,0.0,1.0
2014-08-05,41.4,42.71,40.69,42.42,4341700,35.8972404783382,37.0331193437156,35.2816114749658,36.7816652437466,5007247.84425884,0.0,1.0
2014-08-06,40.192,41.0,39.97,40.64,4157200,34.8498040895017,35.5504072370017,34.6573116405599,35.2382573197987,4794465.47162467,0.0,1.0
2014-08-07,40.32,40.46,40.02,40.26,2196500,34.9607907267294,35.0821823611972,34.700665795727,34.9087657405289,2533205.86173953,0.0,1.0
2014-08-08,40.67,40.715,40.33,40.33,2282300,35.264269812899,35.3032885525493,34.9694615577628,34.9694615577628,2632158.31470436,0.0,1.0
2014-08-11,40.94,41.07,40.79,40.91,1300800,35.4983822508012,35.6111030542356,35.3683197852999,35.4723697577009,1500202.22397031,0.0,1.0
2014-08-12,40.88,41.06,40.64,40.81,1333100,35.4463572646007,35.6024322232021,35.2382573197987,35.3856614473668,1537453.55533119,0.0,1.0
2014-08-13,40.75,41.01,40.7,41.01,1137600,35.3336364611663,35.5590780680351,35.2902823059992,35.5590780680351,1311984.97077846,0.0,1.0
2014-08-14,41.14,41.23,40.73,40.73,948900,35.6717988714695,35.7498363507702,35.3162947990994,35.3162947990994,1094358.77177539,0.0,1.0
2014-08-15,40.6,41.41,40.47,41.41,1740800,35.203573995665,35.9059113093717,35.0908531922307,35.9059113093717,2007650.70071303,0.0,1.0
2014-08-18,41.33,41.34,40.69,40.79,1017200,35.8365446611043,35.8452154921378,35.2816114749658,35.3683197852999,1173128.61486977,0.0,1.0
2014-08-19,41.54,41.565,41.09,41.41,1018400,36.0186321128061,36.0403091903896,35.6284447163024,35.9059113093717,1174512.56526089,0.0,1.0
2014-08-20,41.23,41.848,41.2,41.83,1318600,35.7498363507702,36.2856937086352,35.7238238576699,36.2700862127751,1520730.82143854,0.0,1.0
2014-08-21,41.04,41.44,41.0,41.24,1156000,35.5850905611353,35.9319238024719,35.5504072370017,35.7585071818036,1333205.54344225,0.0,1.0
2014-08-22,41.42,41.55,40.89,41.12,1332100,35.9145821404051,36.0273029438395,35.4550280956341,35.6544572094026,1536300.2633386,0.0,1.0
2014-08-25,41.78,41.935,41.455,41.5,1309100,36.226732057608,36.361129938626,35.944930049022,35.9839487886724,1509774.54750886,0.0,1.0
2014-08-26,41.64,42.0,41.59,41.76,1073100,36.1053404231402,36.4174903403432,36.0619862679731,36.2093903955412,1237597.63725595,0.0,1.0
2014-08-27,41.54,41.745,41.17,41.64,702800,36.0186321128061,36.1963841489911,35.6978113645697,36.1053404231402,810533.612397241,0.0,1.0
2014-08-28,41.19,41.58,41.12,41.46,706500,35.7151530266365,36.0533154369397,35.6544572094026,35.9492654645387,814800.792769852,0.0,1.0
2014-08-29,41.3,41.41,41.085,41.39,770300,35.8105321680041,35.9059113093717,35.6241093007857,35.8885696473048,888380.821897546,0.0,1.0
2014-09-02,41.66,41.805,41.34,41.34,781600,36.122682085207,36.2484091351916,35.8452154921378,35.8452154921378,901413.021413894,0.0,1.0
2014-09-03,41.84,42.0,41.57,41.74,1306000,36.2787570438085,36.4174903403432,36.0446446059063,36.1920487334744,1506199.34233181,0.0,1.0
2014-09-04,42.16,42.57,41.73,41.95,1355900,36.5562236368778,36.9117277092478,36.1833779024409,36.3741361851761,1563748.61276241,0.0,1.0
2014-09-05,42.6,42.63,41.87,42.09,1308200,36.9377402023481,36.9637526954483,36.3047695369088,36.4955278196439,1508736.58471552,0.0,1.0
2014-09-08,42.04,42.54,41.9001,42.48,1359500,36.4521736644768,36.8857152161476,36.3308687383193,36.8336902299471,1567900.46393576,0.0,1.0
2014-09-09,41.96,42.0899,41.83,41.96,890700,36.3828070162095,36.4954411113336,36.2700862127751,36.3828070162095,1027237.17780624,0.0,1.0
2014-09-10,41.99,42.06,41.512,41.61,973200,36.4088195093097,36.4695153265436,35.9943537859125,36.07932793004,1122383.7671955,0.0,1.0
2014-09-11,42.5,42.59,41.82,41.88,1139000,36.8510318920139,36.9290693713146,36.2614153817417,36.3134403679422,1313599.5795681,0.0,1.0
2014-09-12,42.41,42.55,42.14,42.4,1241100,36.7729944127132,36.894386047181,36.538881974811,36.7643235816798,1431350.69201226,0.0,1.0
2014-09-15,41.98,42.58,41.92,42.58,1131700,36.4001486782763,36.9203985402812,36.3481236920758,36.9203985402812,1305180.54802214,0.0,1.0
2014-09-16,42.13,42.16,41.65,41.96,1055500,36.5302111437775,36.5562236368778,36.1140112541736,36.3828070162095,1217299.69818624,0.0,1.0
2014-09-17,42.26,42.61,41.98,42.31,1159300,36.6429319472119,36.9464110333815,36.4001486782763,36.686286102379,1337011.40701782,0.0,1.0
2014-09-18,42.345,42.45,42.055,42.27,1029400,36.716634010996,36.8076777368468,36.4651799110269,36.6516027782454,1187198.77717945,0.0,1.0
2014-09-19,42.35,43.18,41.665,42.61,4785100,36.7209694265127,37.4406484022861,36.1270175007237,36.9464110333815,5518617.51377638,0.0,1.0
2014-09-22,41.39,42.45,41.285,42.45,1244200,35.8885696473048,36.8076777368468,35.797525921454,36.8076777368468,1434925.89718931,0.0,1.0
2014-09-23,41.14,41.22,40.93,41.22,1344000,35.6717988714695,35.7411655197368,35.4897114197677,35.7411655197368,1550024.4380505,0.0,1.0
2014-09-24,41.45,41.45,40.86,41.06,979871,35.9405946335053,35.9405946335053,35.4290156025338,35.6024322232021,1130077.37807811,0.0,1.0
2014-09-25,40.7,41.3,40.59,41.3,1043029,35.2902823059992,35.8105321680041,35.1949031646316,35.8105321680041,1202916.99374656,0.0,1.0
2014-09-26,40.98,41.09,40.61,41.09,930474,35.5330655749348,35.6284447163024,35.2122448266985,35.6284447163024,1073108.21351979,0.0,1.0
2014-09-29,40.9,40.919,40.5,40.7,1113135,35.4636989266675,35.480173505631,35.1168656853309,35.2902823059992,1283769.68217957,0.0,1.0
2014-09-30,40.58,41.11,40.56,40.9,833644,35.1862323335982,35.6457863783692,35.1688906715314,35.4636989266675,961434.949876617,0.0,1.0
2014-10-01,39.74,40.58,39.71,40.5,1182758,34.4578825267914,35.1862323335982,34.4318700336911,35.1168656853309,1364065.33058016,0.0,1.0
2014-10-02,40.19,40.24,39.57,39.85,1308678,34.848069923295,34.8914240784621,34.3104783992233,34.5532616681589,1509287.85828799,0.0,1.0
2014-10-03,40.385,40.52,40.14,40.36,1376844,35.0171511284466,35.1342073473977,34.804715768128,34.9954740508631,1587903.16025536,0.0,1.0
2014-10-06,40.38,40.79,40.01,40.57,1056797,35.0128157129299,35.3683197852999,34.6919949646936,35.1775615025648,1218795.51790064,0.0,1.0
2014-10-07,39.38,40.22,39.36,40.14,1677422,34.1457326095884,34.8740824163953,34.1283909475216,34.804715768128,1934557.36080621,0.0,1.0
2014-10-08,39.46,39.49,38.8,39.37,2324951,34.2150992578557,34.241111750956,33.6428244096503,34.137061778555,2681347.37148062,0.0,1.0
2014-10-09,38.57,39.585,38.51,39.36,1504533,33.4433952958818,34.3234846457734,33.3913703096813,34.1283909475216,1735165.86149809,0.0,1.0
2014-10-10,38.35,38.94,38.17,38.49,1266289,33.2526370131467,33.7642160441182,33.0965620545452,33.3740286476145,1460400.96401379,0.0,1.0
2014-10-13,38.21,39.02,38.14,38.32,2941572,33.1312453786789,33.8335826923855,33.0705495614449,33.2266245200464,3392491.43324783,0.0,1.0
2014-10-14,39.22,39.63,38.483,38.54,2005504,34.0069993130538,34.3625033854238,33.3679590658911,33.4173828027815,2312931.70432145,0.0,1.0
2014-10-15,39.55,39.77,38.62,39.0,2023989,34.2931367371565,34.4838950198916,33.4867494510489,33.8162410303186,2334250.30680461,0.0,1.0
2014-10-16,39.21,39.69,38.92,39.0,1632697,33.9983284820204,34.4145283716243,33.7468743820513,33.8162410303186,1882976.37643731,0.0,1.0
2014-10-17,39.6,39.74,39.24,39.55,1493881,34.3364908923235,34.4578825267914,34.0243409751206,34.2931367371565,1722880.99519295,0.0,1.0
2014-10-20,39.86,39.88,39.41,39.57,948475,34.5619324991923,34.5792741612592,34.1717451026887,34.3104783992233,1093868.62267854,0.0,1.0
2014-10-21,40.84,40.85,39.85,39.99,1053959,35.411673940467,35.4203447715004,34.5532616681589,34.6746533026267,1215522.47522565,0.0,1.0
2014-10-22,40.42,41.01,40.4,40.88,1875424,35.0474990370636,35.5590780680351,35.0301573749967,35.4463572646007,2162911.48192442,0.0,1.0
2014-10-23,40.93,41.27,40.75,40.79,992956,35.4897114197677,35.7845196749039,35.3336364611663,35.3683197852999,1145168.20380125,0.0,1.0
2014-10-24,40.92,41.22,40.67,41.18,1269360,35.4810405887343,35.7411655197368,35.264269812899,35.7064821956031,1463942.72372306,0.0,1.0
2014-10-27,41.29,41.36,40.57,40.78,1182955,35.8018613369707,35.8625571542046,35.1775615025648,35.3596489542665,1364292.5291027,0.0,1.0
2014-10-28,42.125,42.13,41.49,41.5,883995,36.5258757282608,36.5302111437775,35.975277957639,35.9839487886724,1019504.35499587,0.0,1.0
2014-10-29,41.97,42.73,41.47,42.28,931020,36.3914778472429,37.0504610057824,35.9579362955722,36.6602736092788,1073737.91094775,0.0,1.0
2014-10-30,41.74,42.14,41.31,41.61,1291883,36.1920487334744,36.538881974811,35.8192029990375,36.07932793004,1489918.31927232,0.0,1.0
2014-10-31,42.66,42.67,42.04,42.58,1297047,36.9897651885485,36.998436019582,36.4521736644768,36.9203985402812,1495873.91912209,0.0,1.0
2014-11-03,42.7,42.86,42.1,42.69,1323386,37.0244485126822,37.1631818092168,36.5041986506773,37.0157776816488,1526250.47691511,0.0,1.0
2014-11-04,44.39,44.915,43.0,43.0,2459504,38.4898189573293,38.9450375865836,37.2845734436847,37.2845734436847,2836526.26896054,0.0,1.0
2014-11-05,43.47,44.04,43.16,43.67,2798544,37.6921025022552,38.1863398711598,37.4233067402193,37.8655191229235,3227538.38613066,0.0,1.0
2014-11-06,44.02,44.18,43.46,43.61,1127740,38.168998209093,38.3077315056276,37.6834316712217,37.813494136723,1300613.51173145,0.0,1.0
2014-11-07,44.245,44.32,43.75,44.02,1258318,38.3640919073448,38.4291231400954,37.9348857711908,38.168998209093,1451208.0735408,0.0,1.0
2014-11-10,44.3,44.31,43.73,44.14,805333,38.4117814780286,38.420452309062,37.917544109124,38.273048181494,928784.100274201,0.0,1.0
2014-11-11,44.26,44.46,43.9,44.36,804142,38.3770981538949,38.5505147745633,38.064948236692,38.4638064642291,927410.529511019,0.0,1.0
2014-11-12,43.91,44.35,43.88,44.13,865250,38.0736190677254,38.4551356331957,38.0476065746252,38.2643773504606,997885.896594641,0.0,1.0
2014-11-13,43.9,44.13,43.49,44.06,890110,38.064948236692,38.2643773504606,37.709444164322,38.2036815332266,1026556.7355306,0.0,1.0
2014-11-14,43.92,44.19,43.71,43.91,739408,38.0822898987588,38.316402336661,37.9002024470571,38.0736190677254,852753.325662237,0.0,1.0
2014-11-17,43.87,44.0,43.57,43.73,975110,38.0389357435918,38.1516565470262,37.7788108125893,37.917544109124,1124586.55490136,0.0,1.0
2014-11-18,43.92,44.17,43.74,43.82,936757,38.0822898987588,38.2990606745942,37.9262149401574,37.9955815884247,1080354.34710928,0.0,1.0
2014-11-19,43.73,43.95,43.56,43.86,863098,37.917544109124,38.1083023918591,37.7701399815559,38.0302649125584,995404.012226571,0.0,1.0
2014-11-20,43.98,44.15,43.55,43.6,706111,38.1343148849593,38.2817190125274,37.7614691505225,37.8048233056896,814352.162184731,0.0,1.0
2014-11-21,44.51,44.66,44.16,44.39,1931281,38.5938689297303,38.7239313952315,38.2903898435608,38.4898189573293,2227330.91275492,0.0,1.0
2014-11-24,44.46,44.68,44.34,44.52,1296762,38.5505147745633,38.7412730572984,38.4464648021623,38.6025397607637,1495545.2309042,0.0,1.0
2014-11-25,45.45,45.79,44.54,44.57,1918614,39.4089270468713,39.7037353020075,38.6198814228306,38.6458939159308,2212722.1630847,0.0,1.0
2014-11-26,45.19,45.4,45.0,45.06,939685,39.4609520330718,39.6443288847413,39.2950396434661,39.3474330296574,1076111.01512227,0.32,1.0
2014-11-28,46.82,47.235,45.55,45.55,1796056,40.8843056912685,41.2466932790916,39.7753123502196,39.7753123502196,2056812.27791913,0.0,1.0
2014-12-01,45.42,46.8,45.41,46.75,1831840,39.6617933468051,40.8668412292047,39.6530611157732,40.8231800740453,2097791.49602428,0.0,1.0
2014-12-02,45.35,45.87,45.23,45.34,965331,39.6006677295819,40.0547437432398,39.4958809571994,39.5919354985501,1105480.37091046,0.0,1.0
2014-12-03,45.72,46.0,45.3601,45.5,1360740,39.9237602777615,40.1682627466542,39.6094872829241,39.7316511950602,1558295.92120495,0.0,1.0
2014-12-04,45.51,45.7197,45.2,45.53,1012264,39.740383426092,39.9234983108306,39.4696842641037,39.7578478881558,1159227.23105267,0.0,1.0
2014-12-05,45.56,45.95,45.45,45.46,1159985,39.7840445812514,40.1246015914948,39.6879900399007,39.6967222709326,1328394.76619995,0.0,1.0
2014-12-08,45.25,45.66,45.015,45.47,1042003,39.5133454192631,39.8713668915703,39.3081379900139,39.7054545019645,1193283.81967409,0.0,1.0
2014-12-09,44.67,44.98,44.37,44.78,1886765,39.006876019414,39.2775751814023,38.7449090884576,39.1029305607647,2160690.65638715,0.0,1.0
2014-12-10,44.17,44.78,44.13,44.57,1220184,38.5702644678199,39.1029305607647,38.5353355436924,38.9195537090952,1397333.62017692,0.0,1.0
2014-12-11,44.65,45.2,44.28,44.28,1093726,38.9894115573502,39.4696842641037,38.6663190091706,38.6663190091706,1252516.10499861,0.0,1.0
2014-12-12,44.67,45.175,44.26,44.26,1624553,39.006876019414,39.447853686524,38.6488545471069,38.6488545471069,1860410.00755564,0.0,1.0
2014-12-15,45.48,45.97,44.775,44.81,2186737,39.7141867329964,40.1420660535586,39.0985644452488,39.1291272538603,2504213.40435935,0.0,1.0
2014-12-16,44.26,45.67,44.21,45.38,1710509,38.6488545471069,39.8800991226021,38.6051933919475,39.6268644226776,1958845.33260164,0.0,1.0
2014-12-17,43.275,43.85,41.97,43.665,3672191,37.7887297904666,38.2908330747997,36.649173640806,38.1292868007099,4205329.64209586,0.0,1.0
2014-12-18,43.71,43.76,43.38,43.65,1476631,38.1685818403534,38.2122429955128,37.8804182163013,38.1161884541621,1691012.29068359,0.0,1.0
2014-12-19,43.73,44.34,43.62,43.64,4040824,38.1860463024172,38.7187123953619,38.0899917610665,38.1074562231302,4627481.78013953,0.0,1.0
2014-12-22,44.52,44.54,43.72,43.8,1254416,38.8758925539358,38.8933570159995,38.1773140713853,38.2471719196403,1436535.51471569,0.0,1.0
2014-12-23,44.58,44.93,44.41,44.82,706784,38.9282859401271,39.2339140262429,38.7798380125851,39.1378594848922,809396.81671217,0.0,1.0
2014-12-24,44.76,45.13,44.69,44.78,418114,39.0854660987009,39.4085586468805,39.0243404814778,39.1029305607647,478816.92373171,0.0,1.0
2014-12-26,44.72,45.0599,44.63,44.84,367084,39.0505371745734,39.3473457073471,38.9719470952865,39.155323946956,420378.250025426,0.0,1.0
2014-12-29,44.68,44.84,44.41,44.67,501871,39.0156082504459,39.155323946956,38.7798380125851,39.006876019414,574733.991997772,0.0,1.0
2014-12-30,44.66,44.855,44.23,44.6,674744,38.9981437883821,39.1684222935038,38.6226578540112,38.9457504021908,772705.162674363,0.0,1.0
2014-12-31,44.61,45.19,44.61,44.91,904141,38.9544826332227,39.4609520330718,38.9544826332227,39.2164495641792,1035406.64086759,0.0,1.0
2015-01-02,44.42,44.99,43.77,44.99,1127256,38.788570243617,39.2863074124342,38.2209752265447,39.2863074124342,1290914.08127475,0.0,1.0
2015-01-05,43.04,44.38,42.92,44.33,1146848,37.5835223612173,38.7536413194894,37.4787355888348,38.70998016433,1313350.50093483,0.0,1.0
2015-01-06,42.55,43.36,42.41,43.02,1146072,37.1556430406551,37.8629537542375,37.0333918062088,37.5660578991536,1312461.83915164,0.0,1.0
2015-01-07,42.56,42.7,42.17,42.68,989536,37.164375271687,37.2866265061334,36.8238182614437,37.2691620440696,1133199.51841312,0.0,1.0
2015-01-08,43.72,43.76,42.84,42.95,924428,38.1773140713853,38.2122429955128,37.4088777405797,37.5049322819304,1058638.96251132,0.0,1.0
2015-01-09,43.46,43.71,43.2,43.67,782608,37.9502760645564,38.1685818403534,37.7232380577274,38.1336529162259,896229.150537474,0.0,1.0
2015-01-12,43.61,43.76,42.91,43.55,1162649,38.0812595300346,38.2122429955128,37.4700033578029,38.0288661438433,1331445.53294017,0.0,1.0
2015-01-13,43.735,44.47,43.33,43.92,933494,38.1904124179331,38.8322313987764,37.8367570611419,38.3519586920229,1069021.18896284,0.0,1.0
2015-01-14,43.5,43.63,42.85,43.37,739184,37.9852049886839,38.0987239920983,37.4176099716116,37.8716859852694,846500.736525684,0.0,1.0
2015-01-15,43.18,43.73,42.95,43.54,809826,37.7057735956637,38.1860463024172,37.5049322819304,38.0201339128114,927398.733546246,0.0,1.0
2015-01-16,43.37,43.4,42.63,43.04,811618,37.8716859852694,37.8978826783651,37.2255008889102,37.5835223612173,929450.900963093,0.0,1.0
2015-01-20,43.55,43.77,43.02,43.52,670842,38.0288661438433,38.2209752265447,37.5660578991536,38.0026694507476,768236.659738797,0.0,1.0
2015-01-21,43.47,43.712,43.109,43.35,806051,37.9590082955882,38.1703282865598,37.6437747553373,37.8542215232057,923075.668814889,0.0,1.0
2015-01-22,44.76,44.77,43.49,43.68,1283397,39.0854660987009,39.0941983297328,37.976472757652,38.1423851472577,1469724.05484271,0.0,1.0
2015-01-23,44.29,44.59,44.0,44.29,914722,38.6750512402025,38.937018171159,38.421816540278,38.6750512402025,1047523.81912521,0.0,1.0
2015-01-26,45.24,45.5,44.54,44.54,1586972,39.5046131882312,39.7316511950602,38.8933570159995,38.8933570159995,1817372.8961201,0.0,1.0
2015-01-27,44.76,45.1,44.06,44.78,1121230,39.0854660987009,39.3823619537849,38.4742099264692,39.1029305607647,1284013.21026252,0.0,1.0
2015-01-28,44.33,45.47,44.21,44.96,1318263,38.70998016433,39.7054545019645,38.6051933919475,39.2601107193386,1509651.99521981,0.0,1.0
2015-01-29,44.565,44.655,44.01,44.18,1460289,38.9151875935792,38.9937776728662,38.4305487713098,38.5789966988518,1672297.71483197,0.0,1.0
2015-01-30,43.68,44.79,43.28,44.21,6983428,38.1423851472577,39.1116627917966,37.7930959059825,38.6051933919475,7997301.00418041,0.0,1.0
2015-02-02,44.03,44.22,43.38,43.9,1262536,38.4480132333736,38.6139256229793,37.8804182163013,38.3344942299591,1445834.39832327,0.0,1.0
2015-02-03,44.31,44.5,43.8975,44.28,990525,38.6925157022663,38.858428091872,38.3323111722012,38.6663190091706,1134332.10411359,0.0,1.0
2015-02-04,44.07,44.305,43.555,44.25,1050047,38.4829421575011,38.6881495867503,38.0332322593592,38.640122316075,1202495.66939569,0.0,1.0
2015-02-05,44.81,44.81,44.2101,44.4,931665,39.1291272538603,39.1291272538603,38.6052807142578,38.7711057815532,1066926.64978571,0.0,1.0
2015-02-06,45.035,45.31,44.655,44.74,1098062,39.3256024520777,39.5657388054544,38.9937776728662,39.0680016366372,1257481.61723044,0.0,1.0
2015-02-09,44.7,44.99,44.53,44.78,766216,39.0330727125097,39.2863074124342,38.8846247849677,39.1029305607647,877457.31555034,0.0,1.0
2015-02-10,44.99,45.12,44.49,44.92,548098,39.2863074124342,39.3998264158487,38.8496958608401,39.225181795211,627672.353146516,0.0,1.0
2015-02-11,45.08,45.27,44.9,44.92,926642,39.3648974917211,39.5308098813269,39.2077173331473,39.225181795211,1061174.39703191,0.0,1.0
2015-02-12,45.32,45.43,44.92,45.43,707754,39.5744710364863,39.670525577837,39.225181795211,39.670525577837,810507.643941155,0.0,1.0
2015-02-13,45.81,45.855,45.25,45.35,798038,40.0023503570485,40.0416453966919,39.5133454192631,39.6006677295819,913899.319757305,0.0,1.0
2015-02-17,45.86,46.07,45.254,45.64,1028313,40.0460115122079,40.2293883638774,39.5168383116759,39.8539024295065,1177606.26837017,0.0,1.0
2015-02-18,45.595,45.785,45.3301,45.78,657591,39.814607389863,39.9805197794688,39.5832905898285,39.9761536639528,753061.843644697,0.0,1.0
2015-02-19,45.61,46.17,45.46,45.57,781416,39.8277057364108,40.3167106741962,39.6967222709326,39.7927768122833,894864.092746806,0.0,1.0
2015-02-20,45.505,45.64,45.25,45.57,988208,39.7360173105761,39.8539024295065,39.5133454192631,39.7927768122833,1131678.71577384,0.0,1.0
2015-02-23,45.47,45.65,45.17,45.5,1772932,39.7054545019645,39.8626346605384,39.4434875710081,39.7316511950602,2030331.0729263,0.0,1.0
2015-02-24,47.875,48.16,45.47,45.6,2763902,41.805556065132,42.0544246495406,39.7054545019645,39.818973505379,3165172.78334597,0.0,1.0
2015-02-25,48.16,48.49,47.5,47.51,1889622,42.0544246495406,42.3425882735927,41.4780974014364,41.4868296324683,2163962.44339046,0.0,1.0
2015-02-26,48.79,49.02,47.79,48.0,1635957,42.6045552045491,42.8053965182824,41.731332101361,41.9147089530305,1873469.67118383,0.0,1.0
2015-02-27,48.3,48.95,48.215,48.88,1299063,42.1766758839869,42.7442709010592,42.1024519202159,42.6831452838361,1487664.48718217,0.0,1.0
2015-03-02,48.25,48.67,47.94,48.13,1291365,42.1330147288275,42.4997684321665,41.8623155668392,42.028227956445,1478848.87067833,0.0,1.0
2015-03-03,48.08,48.13,47.72,47.91,1778949,41.9845668012855,42.028227956445,41.6702064841378,41.8361188737436,2037221.63729414,0.0,1.0
2015-03-04,47.99,48.09,47.51,47.56,948589,41.9059767219986,41.9932990323174,41.4868296324683,41.5304907876277,1086307.72197472,0.0,1.0
2015-03-05,47.97,48.1,47.66,48.1,659439,41.8885122599348,42.0020312633493,41.6178130979465,42.0020312633493,755178.14129332,0.0,1.0
2015-03-06,47.66,47.83,47.17,47.52,1291564,41.6178130979465,41.7662610254885,41.1899337773843,41.4955618635002,1479076.76203768,0.0,1.0
2015-03-09,47.83,48.03,47.57,47.73,1139244,41.7662610254885,41.9409056461261,41.5392230186596,41.6789387151697,1304642.53160575,0.0,1.0
2015-03-10,47.21,47.57,47.2,47.38,1152870,41.2248627015119,41.5392230186596,41.21613047048,41.3733106290538,1320246.79121621,0.0,1.0
2015-03-11,47.58,48.01,47.07,47.22,1802375,41.5479552496915,41.9234411840624,41.1026114670655,41.2335949325437,2064048.68746547,0.0,1.0
2015-03-12,48.26,48.38,47.63,47.75,1076807,42.1417469598594,42.246533732242,41.5916164048509,41.6964031772335,1233140.75872315,0.0,1.0
2015-03-13,48.04,48.57,47.86,47.97,965273,41.949637877158,42.4124461218477,41.7924577185842,41.8885122599348,1105413.95031326,0.0,1.0
2015-03-16,49.02,49.24,48.19,48.37,1175997,42.8053965182824,42.9975056009838,42.0806213426362,42.2378015012101,1346731.43175717,0.0,1.0
2015-03-17,48.71,49.03,48.51,48.74,848929,42.5346973562941,42.8141287493143,42.3600527356564,42.5608940493897,972178.813066858,0.0,1.0
2015-03-18,49.195,49.29,48.38,48.52,1255010,42.9582105613403,43.0411667561432,42.246533732242,42.3687849666883,1437215.7532456,0.0,1.0
2015-03-19,48.87,49.25,48.85,49.07,936986,42.6744130528042,43.0062378320157,42.6569485907404,42.8490576734418,1073020.16698718,0.0,1.0
2015-03-20,49.27,49.48,48.86,49.12,1644935,43.0237022940794,43.2070791457489,42.6656808217723,42.8927188286012,1883751.12155685,0.0,1.0
2015-03-23,49.16,49.505,49.1,49.37,993753,42.9276477527287,43.2289097233286,42.8752543665374,43.1110246043982,1138028.75390242,0.0,1.0
2015-03-24,49.32,49.48,49.056,49.06,794434,43.0673634492388,43.2070791457489,42.8368325499972,42.8403254424099,909772.081269408,0.0,1.0
2015-03-25,48.165,49.39,48.16,49.28,1067218,42.0587907650565,43.128489066462,42.0544246495406,43.0324345251113,1222159.60171414,0.0,1.0
2015-03-26,48.055,48.23,47.73,48.02,871998,41.9627362237058,42.1155502667638,41.6789387151697,41.9321734150943,998597.033010623,0.0,1.0
2015-03-27,47.97,48.22,47.83,47.96,706856,41.8885122599348,42.1068180357319,41.7662610254885,41.879780028903,809479.269867313,0.0,1.0
2015-03-30,48.44,48.62,48.0,48.2,881732,42.2989271184333,42.4561072770071,41.9147089530305,42.0893535736681,1009744.24151262,0.0,1.0
2015-03-31,48.18,48.39,47.94,48.15,653549,42.0718891116044,42.2552659632739,41.8623155668392,42.0456924185087,748433.015129689,0.0,1.0
2015-04-01,47.86,48.13,47.43,48.0,884975,41.7924577185842,42.028227956445,41.4169717842133,41.9147089530305,1013458.0690421,0.0,1.0
2015-04-02,47.04,48.22,47.03,47.87,1372048,41.0764147739699,42.1068180357319,41.067682542938,41.801189949616,1571245.64729295,0.0,1.0
2015-04-06,46.91,47.15,46.25,46.64,1213176,40.9628957705554,41.1724693153206,40.3865685224513,40.7271255326946,1389308.17974318,0.0,1.0
2015-04-07,46.565,47.24,46.45,47.05,1466779,40.6616337999555,41.2510593946075,40.5612131430889,41.0851470050018,1679729.95062178,0.0,1.0
2015-04-08,46.64,46.75,46.24,46.53,1008923,40.7271255326946,40.8231800740453,40.3778362914194,40.6310709913439,1155401.17561758,0.0,1.0
2015-04-09,46.64,46.98,46.36,46.48,612382,40.7271255326946,41.0240213877786,40.482623063802,40.5874098361845,701289.278495032,0.0,1.0
2015-04-10,46.87,46.945,46.53,46.63,653883,40.9279668464279,40.993458579167,40.6310709913439,40.7183933016628,748815.506154928,0.0,1.0
2015-04-13,46.705,47.32,46.6,46.85,1194489,40.7838850344019,41.3209172428626,40.6921966085671,40.9105023843641,1367908.15043592,0.0,1.0
2015-04-14,46.81,46.85,46.11,46.56,897273,40.8755734602366,40.9105023843641,40.2643172880049,40.6572676844396,1027541.52601329,0.0,1.0
2015-04-15,46.69,47.0,46.26,46.75,972737,40.770786687854,41.0414858498424,40.3953007534831,40.8231800740453,1113961.59406289,0.0,1.0
2015-04-16,46.4,46.85,46.33,46.62,786888,40.5175519879295,40.9105023843641,40.4564263707063,40.7096610706309,901130.532537531,0.0,1.0
2015-04-17,45.6,46.23,45.27,46.09,1463025,39.818973505379,40.3691040603875,39.5308098813269,40.2468528259412,1675430.93472733,0.0,1.0
2015-04-20,46.57,46.835,45.77,45.88,1403825,40.6659999154715,40.8974040378163,39.967421432921,40.0634759742716,1607636.11827795,0.0,1.0
2015-04-21,46.92,47.12,46.3,46.86,1145397,40.9716280015873,41.1462726222249,40.4302296776107,40.919234615396,1311688.84082219,0.0,1.0
2015-04-22,46.62,47.0,46.31,47.0,825071,40.7096610706309,41.0414858498424,40.4389619086425,41.0414858498424,944857.043964672,0.0,1.0
2015-04-23,46.67,46.96,46.19,46.38,679064,40.7533222257903,41.0065569257148,40.33417513626,40.5000875258657,777652.351982831,0.0,1.0
2015-04-24,46.46,46.64,46.21,46.62,766793,40.5699453741208,40.7271255326946,40.3516395983237,40.7096610706309,878118.08597418,0.0,1.0
2015-04-27,46.38,46.7,46.105,46.57,636242,40.5000875258657,40.7795189188859,40.259951172489,40.6659999154715,728613.337962638,0.0,1.0
2015-04-28,46.64,46.66,46.01,46.24,811321,40.7271255326946,40.7445899947584,40.1769949776861,40.3778362914194,929110.781698136,0.0,1.0
2015-04-29,46.17,46.64,45.94,46.43,1057208,40.3167106741962,40.7271255326946,40.1158693604629,40.5437486810251,1210696.3227841,0.0,1.0
2015-04-30,45.83,46.12,45.51,46.05,1393272,40.0198148191122,40.2730495190368,39.740383426092,40.2119239018136,1595551.00513622,0.0,1.0
2015-05-01,46.45,46.53,45.92,45.95,847384,40.5612131430889,40.6310709913439,40.0984048983992,40.1246015914948,970409.505779454,0.0,1.0
2015-05-04,47.0,47.01,46.3305,46.42,924674,41.0414858498424,41.0502180808742,40.4568629822579,40.5350164499932,1058920.67745805,0.0,1.0
2015-05-05,46.705,47.25,46.51,46.88,1709741,40.7838850344019,41.2597916256394,40.6136065292802,40.9366990774598,1957965.83228013,0.0,1.0
2015-05-06,48.11,49.11,47.9,48.27,2900328,42.0107634943812,42.8839865975693,41.8273866427117,42.1504791908913,3321405.47978049,0.0,1.0
2015-05-07,48.09,49.08,47.88,48.11,1912062,41.9932990323174,42.8577899044737,41.8099221806479,42.0107634943812,2189660.34340945,0.0,1.0
2015-05-08,48.065,49.01,48.02,48.46,1205390,41.9714684547377,42.7966642872505,41.9321734150943,42.316391580497,1380391.78716084,0.0,1.0
2015-05-11,47.94,48.46,47.84,48.01,948857,41.8623155668392,42.316391580497,41.7749932565204,41.9234411840624,1086614.63094108,0.0,1.0
2015-05-12,47.72,47.8,47.23,47.8,1252367,41.6702064841378,41.7400643323929,41.2423271635756,41.7400643323929,1434189.0353423,0.0,1.0
2015-05-13,47.04,47.93,46.97,47.7,1625207,41.0764147739699,41.8535833358073,41.0152891567467,41.6527420220741,1861158.95704817,0.0,1.0
2015-05-14,47.565,47.59,47.07,47.25,864767,41.5348569031436,41.5566874807234,41.1026114670655,41.2597916256394,990316.21683249,0.0,1.0
2015-05-15,47.7,47.83,47.48,47.73,744511,41.6527420220741,41.7662610254885,41.4606329393727,41.6789387151697,852601.124823417,0.0,1.0
2015-05-18,47.95,48.08,47.4,47.56,943337,41.8710477978711,41.9845668012855,41.3907750911176,41.5304907876277,1080293.22238026,0.0,1.0
2015-05-19,47.46,47.99,47.35,47.91,1033704,41.4431684773089,41.9059767219986,41.3471139359582,41.8361188737436,1183779.94836136,0.0,1.0
2015-05-20,47.27,47.57,47.08,47.4,1171313,41.2772560877032,41.5392230186596,41.1113436980974,41.3907750911176,1341367.39594216,0.0,1.0
2015-05-21,47.27,47.35,47.04,47.28,666469,41.2772560877032,41.3471139359582,41.0764147739699,41.285988318735,763228.775746682,0.0,1.0
2015-05-22,46.81,47.24,46.68,47.19,530740,40.8755734602366,41.2510593946075,40.7620544568222,41.2073982394481,607794.27166124,0.0,1.0
2015-05-26,46.51,46.9,46.43,46.81,1345600,40.6136065292802,40.9541635395235,40.5437486810251,40.8755734602366,1540957.8549711,0.0,1.0
2015-05-27,46.98,47.06,46.22,46.69,1728863,41.0240213877786,41.0938792360336,40.3603718293556,40.770786687854,1979864.01606637,0.0,1.0
2015-05-28,45.98,46.65,45.915,46.59,1381737,40.4651586017382,41.0547987988492,40.4079547020185,41.0019951991079,1570048.64074031,0.36,1.0
2015-05-29,45.84,46.27,45.72,45.86,1813568,40.3419502023419,40.7203760004877,40.2363430028593,40.3595514022556,2060732.23289969,0.0,1.0
2015-06-01,46.345,46.48,45.84,45.95,2291174,40.7863805001643,40.9051885995822,40.3419502023419,40.4387568018675,2603429.32439353,0.0,1.0
2015-06-02,46.51,46.745,46.02,46.23,1396034,40.9315903994529,41.1384044984396,40.5003610015657,40.6851736006602,1586294.12408241,0.0,1.0
2015-06-03,48.32,48.42,46.55,46.8,2305941,42.5244989916483,42.6125049912171,40.9667927992804,41.1868077982024,2620208.86223452,0.0,1.0
2015-06-04,47.56,48.38,47.49,48.02,1625605,41.8556533949254,42.5773025913896,41.7940491952272,42.2604809929419,1847152.47592751,0.0,1.0
2015-06-05,47.945,48.18,47.5,47.5,1559376,42.1944764932653,42.401290592252,41.8028497951841,41.8028497951841,1771897.37931535,0.0,1.0
2015-06-08,46.79,47.91,46.775,47.85,1534400,41.1780071982455,42.1636743934162,41.1648062983102,42.1108707936749,1743517.49598652,0.0,1.0
2015-06-09,46.79,47.05,46.57,46.58,1000997,41.1780071982455,41.4068227971244,40.9843939991942,40.993194599151,1137419.0451838,0.0,1.0
2015-06-10,47.52,47.63,46.75,46.93,1992246,41.8204509950978,41.9172575946235,41.142804798418,41.3012155976419,2263761.57280316,0.0,1.0
2015-06-11,48.3,48.31,47.44,47.44,1446064,42.5068977917345,42.5156983916914,41.7500461954428,41.7500461954428,1643142.52106117,0.0,1.0
2015-06-12,48.095,48.38,47.89,48.06,1284617,42.3264854926185,42.5773025913896,42.1460731935024,42.2956833927694,1459692.52811634,0.0,1.0
2015-06-15,47.96,47.97,47.325,47.77,923428,42.2076773932006,42.2164779931575,41.6488392959387,42.0404659940199,1049278.46342795,0.0,1.0
2015-06-16,47.71,48.0,47.49,47.81,761049,41.9876623942786,42.2428797930281,41.7940491952272,42.0756683938474,864769.451774664,0.0,1.0
2015-06-17,47.81,47.83,47.14,47.55,1062208,42.0756683938474,42.0932695937611,41.4860281967364,41.8468527949685,1206972.25780556,0.0,1.0
2015-06-18,48.42,48.59,47.73,47.96,1025244,42.6125049912171,42.7621151904841,42.0052635941923,42.2076773932006,1164970.57589625,0.0,1.0
2015-06-19,48.04,48.55,47.9,48.55,1522037,42.2780821928556,42.7269127906566,42.1548737934593,42.7269127906566,1729469.59009309,0.0,1.0
2015-06-22,48.37,48.54,48.08,48.08,782781,42.5685019914327,42.7181121906997,42.3132845926832,42.3132845926832,889463.222774912,0.0,1.0
2015-06-23,47.92,48.67,47.86,48.47,963042,42.1724749933731,42.8325199901391,42.1196713936318,42.6565079910015,1094291.30368212,0.0,1.0
2015-06-24,47.04,48.12,46.86,47.99,1157722,41.3980221971676,42.3484869925107,41.2396113979437,42.2340791930712,1315503.49484392,0.0,1.0
2015-06-25,46.86,47.266,46.76,47.05,741353,41.2396113979437,41.5969157561931,41.1516053983749,41.4068227971244,842389.15941221,0.0,1.0
2015-06-26,46.97,47.19,46.775,47.04,865349,41.3364179974694,41.5300311965208,41.1648062983102,41.3980221971676,983284.099083968,0.0,1.0
2015-06-29,45.89,46.88,45.87,46.77,828012,40.3859532021263,41.2572125978575,40.3683520022125,41.1604059983318,940858.582434039,0.0,1.0
2015-06-30,46.105,46.5,45.87,46.2,905890,40.5751661011992,40.922789799496,40.3683520022125,40.6587718007896,1029350.27661576,0.0,1.0
2015-07-01,46.3,46.56,46.14,46.56,1087783,40.7467778003584,40.9755933992373,40.6059682010483,40.9755933992373,1236032.77654895,0.0,1.0
2015-07-02,46.17,46.55,45.855,46.29,1024577,40.6323700009189,40.9667927992804,40.3551511022772,40.7379772004015,1164212.67302228,0.0,1.0
2015-07-06,45.35,46.01,45.24,45.71,1251997,39.9107208044547,40.4915604016088,39.813914204929,40.2275424029024,1422626.87332028,0.0,1.0
2015-07-07,45.335,45.72,44.78,45.56,1483816,39.8975199045194,40.2363430028593,39.4090866069125,40.0955334035492,1686039.59647076,0.0,1.0
2015-07-08,44.44,45.27,44.21,45.04,2341232,39.1098662083785,39.8403160047997,38.9074524093703,39.6379022057914,2660309.53738498,0.0,1.0
2015-07-09,44.72,45.16,44.67,44.99,1243240,39.3562830071712,39.743509405274,39.3122800073868,39.593899206007,1412676.4153482,0.0,1.0
2015-07-10,45.17,45.32,45.03,45.06,730518,39.7523100052308,39.8843190045841,39.6291016058345,39.6555034057052,830077.498783292,0.0,1.0
2015-07-13,45.91,45.97,45.23,45.39,1226425,40.40355440204,40.4563580017813,39.8051136049721,39.9459232042822,1393569.76343539,0.0,1.0
2015-07-14,45.68,45.94,45.52,45.86,1325521,40.2011406030318,40.4299562019107,40.0603310037217,40.3595514022556,1506171.17752708,0.0,1.0
2015-07-15,45.13,45.876,45.095,45.74,960759,39.7171076054033,40.3736323621866,39.6863055055542,40.253944202773,1091697.16236087,0.0,1.0
2015-07-16,45.07,45.47,44.85,45.19,1024412,39.664304005662,40.0163280039373,39.4706908066107,39.7699112051446,1164025.18580458,0.0,1.0
2015-07-17,44.82,45.17,44.75,45.12,860139,39.44428900674,39.7523100052308,39.3826848070418,39.7083070054464,977364.048149342,0.0,1.0
2015-07-20,44.98,45.055,44.64,44.84,849368,39.5850986060501,39.6511031057267,39.2858782075162,39.4618902066538,965125.109835166,0.0,1.0
2015-07-21,45.75,45.89,44.99,44.99,1606459,40.2627448027299,40.3859532021263,39.593899206007,39.593899206007,1825397.14095739,0.0,1.0
2015-07-22,45.27,45.985,45.24,45.67,915230,39.8403160047997,40.4695589017166,39.813914204929,40.1923400030749,1039963.18942371,0.0,1.0
2015-07-23,44.52,45.45,44.4,45.34,854187,39.1802710080336,39.9987268040235,39.074663808551,39.9019202044978,970600.872878153,0.0,1.0
2015-07-24,44.26,44.96,44.12,44.79,914763,38.9514554091547,39.5674974061363,38.8282470097583,39.4178872068694,1039432.54378331,0.0,1.0
2015-07-27,44.41,44.44,43.92,44.11,998277,39.0834644085079,39.1098662083785,38.6522350106207,38.8194464098015,1134328.34680718,0.0,1.0
2015-07-28,45.31,45.55,44.64,44.77,2244502,39.8755184046272,40.0867328035923,39.2858782075162,39.4002860069556,2550396.57636649,0.0,1.0
2015-07-29,46.67,46.86,45.27,45.37,3056031,41.072399998763,41.2396113979437,39.8403160047997,39.9283220043685,3472525.75389545,0.0,1.0
2015-07-30,46.68,46.78,46.3,46.39,1108655,41.0812005987198,41.1692065982887,40.7467778003584,40.8259831999703,1259749.34144482,0.0,1.0
2015-07-31,46.87,47.24,46.57,46.81,1779075,41.2484119979006,41.5740341963052,40.9843939991942,41.1956083981593,2021538.3141112,0.0,1.0
2015-08-03,47.08,47.38,46.42,46.77,2545357,41.4332245969951,41.6972425957015,40.852384999841,41.1604059983318,2892253.95140235,0.0,1.0
2015-08-04,47.68,48.41,44.58,44.58,4648963,41.9612605944079,42.6037043912602,39.2330746077749,39.2330746077749,5282552.35186001,0.0,1.0
2015-08-05,48.54,49.19,47.86,47.97,2967113,42.7181121906997,43.2901511878969,42.1196713936318,42.2164779931575,3371489.46042039,0.0,1.0
2015-08-06,47.95,48.86,47.675,48.81,1623952,42.1988767932437,42.9997313893199,41.9568602944295,42.9557283895355,1845274.19489201,0.0,1.0
2015-08-07,48.05,48.15,47.54,47.93,1361065,42.2868827928125,42.3748887923813,41.8380521950116,42.18127559333,1546559.33307801,0.0,1.0
2015-08-10,48.72,48.98,48.35,48.49,1178311,42.8765229899235,43.1053385888024,42.550900791519,42.6741091909153,1338898.49075429,0.0,1.0
2015-08-11,48.71,48.7699,48.02,48.13,2004832,42.8677223899667,42.9204379837084,42.2604809929419,42.3572875924676,2278062.87051202,0.0,1.0
2015-08-12,48.5,48.59,47.86,48.18,1407319,42.6829097908722,42.7621151904841,42.1196713936318,42.401290592252,1599117.11348687,0.0,1.0
2015-08-13,48.72,49.0,48.14,48.4,1275864,42.8765229899235,43.1229397887162,42.3660881924245,42.5949037913034,1449746.61528894,0.0,1.0
2015-08-14,49.28,49.4,48.6,48.84,1000698,43.3693565875089,43.4749637869914,42.770915790441,42.9821301894061,1137079.2956196,0.0,1.0
2015-08-17,49.25,49.27,48.49,48.89,820023,43.3429547876382,43.360555987552,42.6741091909153,43.0261331891905,931780.792238892,0.0,1.0
2015-08-18,49.66,49.88,49.2,49.26,1532333,43.7037793858703,43.8973925849217,43.2989517878538,43.3517553875951,1741168.79247753,0.0,1.0
2015-08-19,49.79,50.0,48.76,49.25,2553440,43.8181871853098,44.0029997844043,42.9117253897511,43.3429547876382,2901438.55249728,0.0,1.0
2015-08-20,49.5,50.08,49.36,49.76,2613226,43.5629697865603,44.0734045840593,43.4397613871639,43.7917853854392,2969372.55732981,0.0,1.0
2015-08-21,48.2,49.48,48.2,49.09,2469748,42.4188917921657,43.5453685866465,42.4188917921657,43.2021451883281,2806340.49053553,0.0,1.0
2015-08-24,46.74,47.66,45.04,46.03,3144697,41.1340041984611,41.9436593944942,39.6379022057914,40.5091616015226,3573275.70325621,0.0,1.0
2015-08-25,47.49,48.41,47.2,48.16,3778717,41.7940491952272,42.6037043912602,41.5388317964777,42.3836893923382,4293703.85941195,0.0,1.0
2015-08-26,48.94,49.05,47.76,48.52,2434698,43.0701361889749,43.1669427885006,42.031665394063,42.7005109907859,2766513.66035153,0.0,1.0
2015-08-27,49.92,49.99,49.03,49.26,2199345,43.9325949847493,43.9941991844474,43.1493415885869,43.3517553875951,2499085.30188378,0.0,1.0
2015-08-28,49.66,49.73,49.08,49.51,1662996,43.7037793858703,43.7653835855685,43.1933445883713,43.5717703865171,1889639.3520305,0.0,1.0
2015-08-31,48.97,49.59,48.96,49.21,1380093,43.0965379888456,43.6421751861722,43.0877373888887,43.3077523878107,1568180.58628032,0.0,1.0
2015-09-01,48.02,48.58,47.81,47.92,2287128,42.2604809929419,42.7533145905272,42.0756683938474,42.1724749933731,2598831.9105583,0.0,1.0
2015-09-02,49.88,49.88,48.47,48.75,2707169,43.8973925849217,43.8973925849217,42.6565079910015,42.9029247897942,3076118.68879845,0.0,1.0
2015-09-03,49.09,50.07,49.0,50.0,2227755,43.2021451883281,44.0646039841025,43.1229397887162,44.0029997844043,2531367.1919131,0.0,1.0
2015-09-04,47.86,48.61,47.435,48.58,2802738,42.1196713936318,42.7797163903979,41.7456458954644,42.7533145905272,3184712.42157604,0.0,1.0
2015-09-08,48.86,48.88,47.71,48.58,2318414,42.9997313893199,43.0173325892336,41.9876623942786,42.7533145905272,2634381.75960642,0.0,1.0
2015-09-09,48.34,49.32,48.25,49.16,1422389,42.5421001915621,43.4045589873364,42.4628947919501,43.2637493880263,1616240.94603674,0.0,1.0
2015-09-10,48.39,48.69,48.01,48.01,1219318,42.5861031913465,42.8501211900529,42.251680392985,42.251680392985,1385494.17764031,0.0,1.0
2015-09-11,49.03,49.04,48.07,48.22,1858099,43.1493415885869,43.1581421885437,42.3044839927263,42.4364929920795,2111332.1922413,0.0,1.0
2015-09-14,48.74,49.2,48.44,48.94,1371526,42.8941241898373,43.2989517878538,42.6301061911309,43.0701361889749,1558446.02268014,0.0,1.0
2015-09-15,49.3,49.49,48.57,48.84,1260858,43.3869577874226,43.5541691866034,42.7445139905703,42.9821301894061,1432695.50505382,0.0,1.0
2015-09-16,48.87,49.22,48.66,49.17,1403750,43.0085319892768,43.3165529877676,42.8237193901823,43.2725499879832,1595061.70815373,0.0,1.0
2015-09-17,48.69,49.23,48.44,48.89,1125316,42.8501211900529,43.3253535877245,42.6301061911309,43.0261331891905,1278681.00528778,0.0,1.0
2015-09-18,46.71,48.04,46.58,48.04,3727306,41.1076023985905,42.2780821928556,40.993194599151,42.2780821928556,4235286.25123536,0.0,1.0
2015-09-21,47.33,47.51,46.68,46.82,1379840,41.6532395959171,41.811650395141,41.0812005987198,41.2044089981162,1567893.10587985,0.0,1.0
2015-09-22,46.23,47.34,46.03,47.0,1641573,40.6851736006602,41.662040195874,40.5091616015226,41.36281979734,1865296.69345613,0.0,1.0
2015-09-23,46.015,46.37,45.785,46.07,1282777,40.4959607015873,40.8083820000565,40.293546902579,40.5443640013501,1457601.76156745,0.0,1.0
2015-09-24,46.0,46.28,45.36,45.41,1820897,40.482759801652,40.7291766004446,39.9195214044116,39.963524404196,2069060.07422404,0.0,1.0
2015-09-25,46.82,47.225,46.15,46.24,1847945,41.2044089981162,41.5608332963699,40.6147688010052,40.6939742006171,2099794.34249271,0.0,1.0
2015-09-28,46.08,47.31,46.03,46.66,1974324,40.553164601307,41.6356383960033,40.5091616015226,41.0635993988061,2243397.05210251,0.0,1.0
2015-09-29,46.53,46.61,45.66,46.05,1072038,40.9491915993666,41.0195963990217,40.183539403118,40.5267628014364,1218141.95083577,0.0,1.0
2015-09-30,47.05,47.17,46.62,47.07,1464557,41.4068227971244,41.512429996607,41.0283969989786,41.4244239970382,1664155.86116367,0.0,1.0
2015-10-01,47.76,47.85,46.9,47.2,2351789,42.031665394063,42.1108707936749,41.2748137977712,41.5388317964777,2672305.31045923,0.0,1.0
2015-10-02,47.94,47.94,46.86,47.2,1474357,42.1900761932868,42.1900761932868,41.2396113979437,41.5388317964777,1675291.46560884,0.0,1.0
2015-10-05,48.75,49.3,48.0,48.21,1698077,42.9029247897942,43.3869577874226,42.2428797930281,42.4276923921226,1929501.4070857,0.0,1.0
2015-10-06,48.88,48.93,48.23,48.64,1272659,43.0173325892336,43.061335589018,42.4452935920364,42.8061181902685,1446104.8181209,0.0,1.0
2015-10-07,49.27,49.53,48.87,49.09,1978442,43.360555987552,43.5893715864309,43.0085319892768,43.2021451883281,2248076.27854182,0.0,1.0
2015-10-08,49.44,49.48,48.76,49.19,1311564,43.510166186819,43.5453685866465,42.9117253897511,43.2901511878969,1490312.03148205,0.0,1.0
2015-10-09,49.97,50.11,48.87,49.51,1337852,43.9765979845336,44.09980638393,43.0085319892768,43.5717703865171,1520182.72226314,0.0,1.0
2015-10-12,50.3,50.61,49.63,50.01,1322319,44.2670177831107,44.539836381774,43.6773775859997,44.0118003843612,1502532.78921755,0.0,1.0
2015-10-13,49.77,50.62,49.73,50.13,1074442,43.800585985396,44.5486369817309,43.7653835855685,44.1174075838438,1220873.58278334,0.0,1.0
2015-10-14,50.2,50.32,49.6,49.94,1124569,44.1790117835419,44.2846189830245,43.6509757861291,43.950196184663,1277832.19952038,0.0,1.0
2015-10-15,50.725,50.84,50.07,50.33,1262640,44.6410432812782,44.7422501807823,44.0646039841025,44.2934195829814,1434720.36700497,0.0,1.0
2015-10-16,49.98,50.83,49.08,49.34,1218525,43.9853985844905,44.7334495808254,43.1933445883713,43.4221601872502,1384593.10270919,0.0,1.0
2015-10-19,49.99,50.14,49.81,49.85,1006107,43.9941991844474,44.1262081838006,43.8357883852236,43.8709907850511,1143225.46750164,0.0,1.0
2015-10-20,50.27,50.29,49.9,50.02,1349715,44.2406159832401,44.2582171831538,43.9149937848355,44.0206009843181,1533662.48507263,0.0,1.0
2015-10-21,50.18,50.93,50.11,50.6,790517,44.1614105836281,44.8214555803942,44.09980638393,44.5310357818171,898253.53256959,0.0,1.0
2015-10-22,51.03,51.49,50.63,50.63,2145781,44.909461579963,45.3142891779795,44.5574375816878,44.5574375816878,2438221.26958776,0.0,1.0
2015-10-23,51.48,51.6,50.93,51.44,1019111,45.3054885780227,45.4110957775052,44.8214555803942,45.2702861781951,1158001.73282867,0.0,1.0
2015-10-26,51.66,51.8,51.34,51.48,1070251,45.4638993772465,45.5871077766428,45.1822801786263,45.3054885780227,1216111.40745377,0.0,1.0
2015-10-27,50.46,51.29,50.25,51.16,1907311,44.4078273824208,45.1382771788419,44.2230147833263,45.0238693794025,2167251.10713474,0.0,1.0
2015-10-28,49.48,50.63,49.2701,50.63,2217608,43.5453685866465,44.5574375816878,43.3606439935516,44.5574375816878,2519837.29616767,0.0,1.0
2015-10-29,50.11,50.19,48.96,49.2,2068242,44.09980638393,44.170211183585,43.0877373888887,43.2989517878538,2350114.77641694,0.0,1.0
2015-10-30,49.79,50.4,49.28,50.24,2451141,43.8181871853098,44.3550237826795,43.3693565875089,44.2142141833694,2785197.61380989,0.0,1.0
2015-11-02,50.8,50.86,49.95,50.06,2915021,44.7070477809548,44.759851380696,43.9589967846199,44.0558033841456,3312298.04136348,0.0,1.0
2015-11-03,49.75,50.56,49.0501,49.36,2497676,43.7829847854823,44.4958333819896,43.1670307945002,43.4397613871639,2838074.69063193,0.0,1.0
2015-11-04,49.08,49.65,48.93,49.53,2061851,43.1933445883713,43.6949787859135,43.061335589018,43.5893715864309,2342852.77151805,0.0,1.0
2015-11-05,49.15,49.65,48.77,49.33,1130648,43.2549487880694,43.6949787859135,42.920525989708,43.4133595872933,1284739.68313489,0.0,1.0
2015-11-06,49.49,49.54,48.67,49.03,1015979,43.5541691866034,43.5981721863878,42.8325199901391,43.1493415885869,1154442.88455089,0.0,1.0
2015-11-09,48.95,49.34,48.48,49.32,1689916,43.0789367889318,43.4221601872502,42.6653085909584,43.4045589873364,1920228.17566968,0.0,1.0
2015-11-10,49.59,50.2,49.12,49.16,1354791,43.6421751861722,44.1790117835419,43.2285469881988,43.2637493880263,1539430.27366076,0.0,1.0
2015-11-11,49.63,50.285,49.5,49.77,1130903,43.6773775859997,44.2538168831754,43.5629697865603,43.800585985396,1285029.43610769,0.0,1.0
2015-11-12,48.64,49.6,48.55,49.54,849082,42.8061181902685,43.6509757861291,42.7269127906566,43.5981721863878,964800.131991154,0.0,1.0
2015-11-13,48.06,49.01,47.86,48.58,1262562,42.2956833927694,43.1317403886731,42.1196713936318,42.7533145905272,1434631.73668387,0.0,1.0
2015-11-16,48.44,48.48,47.59,48.01,934238,42.6301061911309,42.6653085909584,41.882055194796,42.251680392985,1061561.71690267,0.0,1.0
2015-11-17,49.03,49.32,48.35,48.64,1710002,43.1493415885869,43.4045589873364,42.550900791519,42.8061181902685,1943051.6196376,0.0,1.0
2015-11-18,49.485,49.54,48.87,48.97,1040251,43.5497688866249,43.5981721863878,43.0085319892768,43.0965379888456,1182022.82241754,0.0,1.0
2015-11-19,49.25,49.95,49.0,49.38,1282139,43.3429547876382,43.9589967846199,43.1229397887162,43.4573625870777,1456876.81099235,0.0,1.0
2015-11-20,49.17,49.74,48.98,49.53,1590326,43.2725499879832,43.7741841855254,43.1053385888024,43.5893715864309,1807065.43621107,0.0,1.0
2015-11-23,49.08,49.44,48.825,49.33,1106963,43.1933445883713,43.510166186819,42.9689292894708,43.4133595872933,1257826.74524878,0.0,1.0
2015-11-24,49.23,49.39,48.86,48.86,1293517,43.3253535877245,43.4661631870346,42.9997313893199,42.9997313893199,1469805.47501042,0.0,1.0
2015-11-25,49.17,49.38,48.96,49.27,762570,43.2725499879832,43.4573625870777,43.0877373888887,43.360555987552,866497.743036002,0.0,1.0
2015-11-27,49.49,49.79,48.93,49.0,786706,43.8709907850511,44.1369293026408,43.3745722188836,43.4366245396545,887467.532492261,0.36,1.0
2015-11-30,48.54,49.58,48.5,49.37,1634563,43.028852146017,43.950772340328,42.993393677005,43.7646153780152,1843918.30278801,0.0,1.0
2015-12-01,48.91,49.18,48.15,48.67,1675029,43.3568429843776,43.5961876502084,42.6831320731503,43.1440921703058,1889567.19979634,0.0,1.0
2015-12-02,47.24,48.8,47.12,48.7,1977043,41.8764519031282,43.2593321945947,41.7700764960923,43.1706860220648,2230263.24044954,0.0,1.0
2015-12-03,46.58,47.91,46.44,47.19,2137152,41.2913871644308,42.4703812590786,41.1672825228889,41.8321288168632,2410879.04757419,0.0,1.0
2015-12-04,47.83,47.98,46.59,46.77,2184400,42.3994643210546,42.5324335798495,41.3002517816838,41.4598148922376,2464178.58510815,0.0,1.0
2015-12-07,47.17,47.87,46.76,47.64,1816755,41.8143995823572,42.4349227900666,41.4509502749846,42.2310365932478,2049445.50695302,0.0,1.0
2015-12-08,46.68,47.32,46.2,46.63,2739942,41.3800333369607,41.9473688411521,40.9545317088171,41.3357102506957,3090874.56548178,0.0,1.0
2015-12-09,46.29,47.2,46.13,46.45,2601583,41.0343132640941,41.8409934341162,40.8924793880462,41.1761471401419,2934794.50466097,0.0,1.0
2015-12-10,46.89,47.42,45.98,46.46,2256396,41.5661902992735,42.036015013682,40.7595101292513,41.1850117573949,2545395.85365487,0.0,1.0
2015-12-11,46.6,46.91,46.01,46.26,2709245,41.3091163989368,41.5839195337795,40.7861039810103,41.0077194123351,3056245.88482482,0.0,1.0
2015-12-14,46.75,46.85,46.13,46.75,1922840,41.4420856577316,41.5307318302615,40.8924793880462,41.4420856577316,2169117.9044998,0.0,1.0
2015-12-15,46.57,47.27,46.35,46.93,1712110,41.2825225471778,41.9030457548871,41.087500967612,41.6016487682855,1931397.54502359,0.0,1.0
2015-12-16,47.14,47.38,46.44,46.98,1454449,41.7878057305983,42.00055654467,41.1672825228889,41.6459718545504,1640735.24946528,0.0,1.0
2015-12-17,46.31,47.29,46.31,47.28,1370252,41.0520424986,41.9207749893931,41.0520424986,41.9119103721401,1545754.27330233,0.0,1.0
2015-12-18,45.21,46.08,44.73,45.93,9505045,40.0769346007711,40.8481563017812,39.6514329726275,40.7151870429864,10722453.9184624,0.0,1.0
2015-12-21,45.24,45.56,44.84,45.56,1641634,40.10352845253,40.3871962046257,39.7489437624104,40.3871962046257,1851894.95851741,0.0,1.0
2015-12-22,46.0,46.15,45.13,45.6,1210692,40.7772393637573,40.9102086225522,40.0060176627471,40.4226546736377,1365757.7822568,0.0,1.0
2015-12-23,45.83,46.25,45.56,46.16,1273451,40.6265408704565,40.9988547950821,40.3871962046257,40.9190732398052,1436554.97316634,0.0,1.0
2015-12-24,45.92,46.14,45.5,45.8,356045,40.7063224257334,40.9013440052992,40.3340085011078,40.5999470186975,401647.346793093,0.0,1.0
2015-12-28,45.82,45.83,45.29,45.7,662743,40.6176762532035,40.6265408704565,40.147851538795,40.5113008461676,747627.315523866,0.0,1.0
2015-12-29,45.67,46.12,45.44,46.12,1115001,40.4847069944086,40.8836147707932,40.2808207975898,40.8836147707932,1257810.65124253,0.0,1.0
2015-12-30,45.58,46.05,45.5,45.63,849344,40.4049254391317,40.8215624500223,40.3340085011078,40.4492485253967,958128.225686733,0.0,1.0
2015-12-31,45.1,45.6,45.1,45.53,683336,39.9794238109882,40.4226546736377,39.9794238109882,40.3606023528668,770857.872932367,0.0,1.0
2016-01-04,44.26,44.47,43.49,44.35,2096825,39.2347959617369,39.4209529240497,38.5522204332567,39.3145775170139,2365386.95372615,0.0,1.0
2016-01-05,44.55,44.6635,43.74,44.06,2323439,39.4918698620737,39.5924832678951,38.7738358645814,39.0575036166771,2621025.74052605,0.0,1.0
2016-01-06,43.64,44.33,43.56,44.0,1296431,38.6851896920515,39.2968482825079,38.6142727540276,39.0043159131592,1462478.25822667,0.0,1.0
2016-01-07,42.66,42.95,40.5,41.46,4722913,37.8164572012584,38.0735311015952,35.9016998746124,36.7527031308995,5327825.06588945,0.0,1.0
2016-01-08,42.78,43.3,42.555,42.66,2526286,37.9228326082943,38.3837927054498,37.723378720102,37.8164572012584,2849853.44307752,0.0,1.0
2016-01-11,42.99,43.4,42.41,43.0,2543075,38.1089895706071,38.4724388779797,37.5948417699337,38.1178541878601,2868792.7830635,0.0,1.0
2016-01-12,43.5,43.555,42.79,43.3,1528953,38.5610850505096,38.6098404454011,37.9316972255473,38.3837927054498,1724781.7433789,0.0,1.0
2016-01-13,42.62,43.71,42.301,43.42,1280312,37.7809987322465,38.7472420128224,37.4982174418761,38.4901681124857,1444294.73203488,0.0,1.0
2016-01-14,43.2,43.6201,42.3,42.82,2566793,38.2951465329199,38.6675491037181,37.4973309801508,37.9582910773063,2895548.59137773,0.0,1.0
2016-01-15,42.2,42.25,40.41,40.95,4081968,37.4086848076209,37.4530078938858,35.8219183193355,36.300607650997,4604787.64452332,0.0,1.0
2016-01-19,42.95,43.36,42.445,42.75,2223227,38.0735311015952,38.4369804089678,37.6258679303191,37.8962387565353,2507978.55852144,0.0,1.0
2016-01-20,43.28,43.54,42.33,42.34,3069888,38.3660634709438,38.5965435195216,37.5239248319097,37.5327894491627,3463080.14479056,0.0,1.0
2016-01-21,43.4,43.78,42.96,43.33,2470956,38.4724388779797,38.8092943335934,38.0823957188481,38.4103865572088,2787436.76064114,0.0,1.0
2016-01-22,43.65,44.355,43.15,43.89,1796218,38.6940543093045,39.3190098256404,38.250823446655,38.9068051233763,2026278.12204074,0.0,1.0
2016-01-25,43.1,43.53,42.99,43.32,1586209,38.20650036039,38.5876789022686,38.1089895706071,38.4015219399558,1789371.1084535,0.0,1.0
2016-01-26,44.19,44.38,43.18,43.18,1436843,39.172743640966,39.3411713687728,38.2774172984139,38.2774172984139,1620874.26788251,0.0,1.0
2016-01-27,44.06,44.58,43.78,44.11,1459712,39.0575036166771,39.5184637138326,38.8092943335934,39.1018267029421,1646672.33603067,0.0,1.0
2016-01-28,44.48,44.59,43.84,44.16,1514449,39.4298175413027,39.5273283310856,38.8624820371113,39.146149789207,1708420.06685518,0.0,1.0
2016-01-29,45.12,45.25,44.1,44.79,2582961,39.9971530454941,40.112393069783,39.0929620856891,39.7046206761454,2913787.39350373,0.0,1.0
2016-02-01,45.16,45.35,44.6,44.94,1678123,40.0326115145061,40.2010392423129,39.5361929483386,39.8375899349403,1893057.48021308,0.0,1.0
2016-02-02,44.33,45.125,44.18,44.75,1764243,39.2968482825079,40.0015853541206,39.163879023713,39.6691622071335,1990207.75477337,0.0,1.0
2016-02-03,44.37,44.97,44.14,44.71,1731982,39.3323067515198,39.8641837866993,39.1284205547011,39.6337037381215,1953814.75654312,0.0,1.0
2016-02-04,45.79,45.835,44.37,44.37,1325517,40.5910824014445,40.630973179083,39.3323067515198,39.3323067515198,1495289.60153672,0.0,1.0
2016-02-05,45.85,45.99,45.47,45.79,1758394,40.6442701049625,40.7683747465043,40.3074146493488,40.5910824014445,1983609.61315815,0.0,1.0
2016-02-08,46.05,46.16,45.08,45.24,2084050,40.8215624500223,40.9190732398052,39.9616945764822,40.10352845253,2350975.72802355,0.0,1.0
2016-02-09,45.9,46.1,45.34,45.76,2283647,40.6885931912274,40.8658855362872,40.1921746250599,40.5644885496855,2576137.16963307,0.0,1.0
2016-02-10,45.07,46.24,45.03,46.06,1256863,39.9528299592292,40.9899901778291,39.9173714902172,40.8304270672753,1417842.37731862,0.0,1.0
2016-02-11,44.69,45.02,44.13,44.43,1599486,39.6159745036155,39.9085068729642,39.1195559374481,39.3854944550378,1804348.63046159,0.0,1.0
2016-02-12,45.7,45.94,45.05,45.23,1877282,40.5113008461676,40.7240516602394,39.9351007247232,40.094663835277,2117724.82265565,0.0,1.0
2016-02-16,46.58,46.74,45.49,46.16,1126137,41.2913871644308,41.4332210404786,40.3251438838548,40.9190732398052,1270372.95335009,0.0,1.0
2016-02-17,46.8,47.21,46.6,46.84,1175404,41.4864087439966,41.8498580513692,41.3091163989368,41.5218672130085,1325950.08498922,0.0,1.0
2016-02-18,46.73,47.2,46.51,46.85,947973,41.4243564232256,41.8409934341162,41.2293348436598,41.5307318302615,1069389.65659253,0.0,1.0
2016-02-19,46.69,46.81,46.21,46.66,1113240,41.3888979542137,41.4952733612496,40.9633963260701,41.3623041024547,1255824.10185213,0.0,1.0
2016-02-22,46.75,47.46,46.6,47.0,2208934,41.4420856577316,42.071473482694,41.3091163989368,41.6637010890564,2491854.90693888,0.0,1.0
2016-02-23,45.19,45.96,43.61,43.94,3244497,40.0592053662651,40.7417808947454,38.6585958402925,38.9511282096412,3660053.11611776,0.0,1.0
2016-02-24,45.47,45.74,44.6,44.7,1998674,40.3074146493488,40.5467593151796,39.5361929483386,39.6248391208685,2254664.74519889,0.0,1.0
2016-02-25,45.91,45.98,45.4,45.76,970626,40.6974578084804,40.7595101292513,40.2453623285779,40.5644885496855,1094944.05939809,0.0,1.0
2016-02-26,46.08,46.48,45.81,46.0,890119,40.8481563017812,41.2027409919009,40.6088116359505,40.7772393637573,1004125.69950462,0.0,1.0
2016-02-29,45.78,46.35,45.76,46.08,1357456,40.5822177841915,41.087500967612,40.5644885496855,40.8481563017812,1531319.35791365,0.0,1.0
2016-03-01,46.29,46.495,45.74,46.09,1541943,41.0343132640941,41.2160379177804,40.5467593151796,40.8570209190342,1739435.50634381,0.0,1.0
2016-03-02,46.18,46.49,45.76,46.4,1916278,40.9368024743112,41.2116056091539,40.5644885496855,41.131824053877,2161715.44163792,0.0,1.0
2016-03-03,46.64,46.81,45.64,46.07,1276456,41.3445748679487,41.4952733612496,40.4581131426497,40.8392916845283,1439944.85443729,0.0,1.0
2016-03-04,46.93,47.33,46.56,46.77,1114463,41.6016487682855,41.9562334584051,41.2736579299248,41.4598148922376,1257203.7440466,0.0,1.0
2016-03-07,47.26,47.35,46.0601,46.24,1453556,41.8941811376342,41.9739626929111,40.8305157134478,40.9899901778291,1639727.87376646,0.0,1.0
2016-03-08,47.21,47.57,46.54,46.91,2077965,41.8498580513692,42.1689842724769,41.2559286954188,41.5839195337795,2344111.35945993,0.0,1.0
2016-03-09,47.39,47.82,47.07,47.26,1928407,42.009421161923,42.3905997038016,41.7257534098273,41.8941811376342,2175397.92747329,0.0,1.0
2016-03-10,47.79,47.96,46.95,47.47,1517428,42.3640058520427,42.5147043453435,41.6193780027914,42.080338099947,1711780.61803859,0.0,1.0
2016-03-11,48.06,48.66,47.855,48.0,1878307,42.6033505178734,43.1352275530529,42.4216258641871,42.5501628143555,2118881.10495273,0.0,1.0
2016-03-14,47.8,48.06,47.27,47.89,1963082,42.3728704692956,42.6033505178734,41.9030457548871,42.4526520245726,2214514.1115232,0.0,1.0
2016-03-15,48.12,48.27,47.33,47.59,1041447,42.6565382213914,42.7895074801862,41.9562334584051,42.1867135069829,1174835.83360425,0.0,1.0
2016-03-16,48.0,48.09,47.31,47.86,1621095,42.5501628143555,42.6299443696324,41.9385042238991,42.4260581728136,1828725.31744456,0.0,1.0
2016-03-17,48.75,49.36,47.7683,48.15,1600787,43.2150091083298,43.7557507607622,42.3447696326037,42.6831320731503,1805816.26291866,0.0,1.0
2016-03-18,48.48,48.99,48.28,48.77,2847029,42.975664442499,43.4277599224015,42.7983720974392,43.2327383428358,3211677.29947898,0.0,1.0
2016-03-21,48.48,48.69,46.42,48.5,1553127,42.975664442499,43.1618214048118,41.1495532883829,42.993393677005,1752051.95630529,0.0,1.0
2016-03-22,48.38,48.65,47.915,48.31,1198601,42.8870182699691,43.1263629357999,42.474813567705,42.8249659491982,1352118.16347245,0.0,1.0
2016-03-23,48.5,48.66,48.04,48.43,1052600,42.993393677005,43.1352275530529,42.5856212833674,42.9313413562341,1187417.31307675,0.0,1.0
2016-03-24,48.66,48.77,48.04,48.3,1352980,43.1352275530529,43.2327383428358,42.5856212833674,42.8161013319452,1526270.07053636,0.0,1.0
2016-03-28,48.73,49.56,48.53,49.55,799558,43.1972798738238,43.933043105822,43.019987528764,43.924178488569,901965.620377176,0.0,1.0
2016-03-29,48.79,48.96,48.33,48.53,827487,43.2504675773417,43.4011660706426,42.8426951837042,43.019987528764,933471.774791884,0.0,1.0
2016-03-30,48.71,49.2,48.68,49.0,731157,43.1795506393178,43.6139168847144,43.1529567875588,43.4366245396545,824803.800472405,0.0,1.0
2016-03-31,48.81,48.99,48.55,48.86,918805,43.2681968118477,43.4277599224015,43.03771676327,43.3125198981127,1036485.81069873,0.0,1.0
2016-04-01,48.85,48.86,47.77,48.48,1104346,43.3036552808597,43.3125198981127,42.3462766175367,42.975664442499,1245790.95575437,0.0,1.0
2016-04-04,47.79,48.67,47.63,48.3,1209032,42.3640058520427,43.1440921703058,42.2221719759948,42.8161013319452,1363885.16897568,0.0,1.0
2016-04-05,47.78,48.05,47.36,47.57,1160607,42.3551412347897,42.5944859006204,41.9828273101641,42.1689842724769,1309257.88094059,0.0,1.0
2016-04-06,47.79,47.915,47.28,47.61,844404,42.3640058520427,42.474813567705,41.9119103721401,42.2044427414888,952555.509054964,0.0,1.0
2016-04-07,47.35,47.63,46.82,47.31,1387625,41.9739626929111,42.2221719759948,41.5041379785026,41.9385042238991,1565352.41217758,0.0,1.0
2016-04-08,47.49,48.09,47.33,47.61,736419,42.0980673344529,42.6299443696324,41.9562334584051,42.2044427414888,830739.7589575,0.0,1.0
2016-04-11,47.91,48.33,47.62,47.79,1240762,42.4703812590786,42.8426951837042,42.2133073587418,42.3640058520427,1399679.15657204,0.0,1.0
2016-04-12,47.88,48.0,47.47,47.99,915625,42.4437874073196,42.5501628143555,42.080338099947,42.5412981971025,1032898.51537706,0.0,1.0
2016-04-13,48.46,48.5,47.85,48.09,1166295,42.957935207993,42.993393677005,42.4171935555606,42.6299443696324,1315674.40162915,0.0,1.0
2016-04-14,48.7,48.91,48.17,48.5,1258705,43.1706860220648,43.3568429843776,42.7008613076563,42.993393677005,1419920.30121249,0.0,1.0
2016-04-15,49.24,49.84,49.115,49.2,1521345,43.6493753537263,44.1812523889058,43.5385676380639,43.6139168847144,1716199.30853386,0.0,1.0
2016-04-18,49.2,49.42,48.85,49.07,818552,43.6139168847144,43.8089384642802,43.3036552808597,43.4986768604255,923392.377402237,0.0,1.0
2016-04-19,49.82,49.9,49.3136,49.53,1351865,44.1635231543998,44.2344400924237,43.7146189367083,43.906449254063,1525012.2610132,0.0,1.0
2016-04-20,49.37,49.98,49.36,49.9,801874,43.7646153780152,44.3053570304476,43.7557507607622,44.2344400924237,904578.254328426,0.0,1.0
2016-04-21,48.71,48.95,48.0,48.82,872201,43.1795506393178,43.3923014533896,42.5501628143555,43.2770614291007,983912.756871414,0.0,1.0
2016-04-22,48.95,49.17,48.61,48.77,769416,43.3923014533896,43.5873230329554,43.0909044667879,43.2327383428358,867963.024281072,0.0,1.0
2016-04-25,48.91,49.07,48.52,48.75,891426,43.3568429843776,43.4986768604255,43.011122911511,43.2150091083298,1005600.10044343,0.0,1.0
2016-04-26,49.64,49.8,48.69,48.92,1461034,44.003960043846,44.1457939198938,43.1618214048118,43.3657076016306,1648163.65817382,0.0,1.0
2016-04-27,50.35,50.49,49.3225,49.57,2002843,44.6333478688083,44.7574525103502,43.7225084460635,43.941907723075,2259367.7119272,0.0,1.0
2016-04-28,49.85,50.46,49.56,50.16,1649430,44.1901170061588,44.7308586585912,43.933043105822,44.4649201410015,1860689.47245694,0.0,1.0
2016-04-29,49.61,49.85,49.19,49.42,1945548,43.977366192087,44.1901170061588,43.6050522674614,43.8089384642802,2194734.35172129,0.0,1.0
2016-05-02,50.26,50.63,49.504,49.53,3216560,44.5535663135314,44.881557151892,43.8834012492053,43.906449254063,3628537.93706074,0.0,1.0
2016-05-03,47.39,49.24,46.9,49.21,4125220,42.009421161923,43.6493753537263,41.5750549165265,43.6227815019673,4653579.37321913,0.0,1.0
2016-05-04,47.58,47.75,46.74,47.29,2156472,42.1778488897299,42.3285473830307,41.4332210404786,41.9207749893931,2432673.55877373,0.0,1.0
2016-05-05,47.47,47.89,47.39,47.6,1551375,42.080338099947,42.4526520245726,42.009421161923,42.1955781242358,1750075.5596375,0.0,1.0
2016-05-06,48.4,48.49,47.23,47.43,1444695,42.9047475044751,42.984529059752,41.8675872858752,42.044879630935,1629731.95431827,0.0,1.0
2016-05-09,48.3,48.74,48.13,48.44,1232763,42.8161013319452,43.2061444910768,42.6654028386443,42.9402059734871,1390655.64233368,0.0,1.0
2016-05-10,48.73,48.99,48.44,48.61,1037157,43.1972798738238,43.4277599224015,42.9402059734871,43.0909044667879,1169996.36916087,0.0,1.0
2016-05-11,47.8,48.77,47.8,48.49,1171299,42.3728704692956,43.2327383428358,42.3728704692956,42.984529059752,1321319.31539947,0.0,1.0
2016-05-12,48.05,48.44,47.68,48.06,1307589,42.5944859006204,42.9402059734871,42.2664950622598,42.6033505178734,1475065.37810062,0.0,1.0
2016-05-13,47.45,47.9835,47.03,47.81,1246685,42.062608865441,42.535536195888,41.6902949408154,42.3817350865486,1406360.77612871,0.0,1.0
2016-05-16,47.35,47.55,47.04,47.47,1476895,41.9739626929111,42.1512550379709,41.6991595580684,42.080338099947,1666056.13965084,0.0,1.0
2016-05-17,47.57,48.35,47.31,47.33,1383174,42.1689842724769,42.8604244182101,41.9385042238991,41.9562334584051,1560331.32680754,0.0,1.0
2016-05-18,47.66,47.94,47.26,47.5,1368827,42.2487658277538,42.4969751108375,41.8941811376342,42.1069319517059,1544146.75888932,0.0,1.0
2016-05-19,47.76,47.9,47.1,47.46,1066708,42.3374120002837,42.4615166418256,41.7523472615863,42.071473482694,1203332.26980569,0.0,1.0
2016-05-20,48.43,48.74,47.76,47.85,5588458,42.9313413562341,43.2061444910768,42.3374120002837,42.4171935555606,6304229.32035173,0.0,1.0
2016-05-23,48.73,48.855,47.91,48.43,2166975,43.1972798738238,43.3080875894862,42.4703812590786,42.9313413562341,2444521.78605784,0.0,1.0
2016-05-24,49.18,49.41,48.65,49.0,1465898,43.5961876502084,43.8000738470272,43.1263629357999,43.4366245396545,1653650.64070357,0.0,1.0
2016-05-25,48.87,49.475,48.73,49.23,1785190,43.3213845153657,43.8576938591716,43.1972798738238,43.6405107364733,2013837.65260448,0.0,1.0
2016-05-26,48.91,49.2,48.71,48.74,1104586,43.3568429843776,43.6139168847144,43.1795506393178,43.2061444910768,1246061.69502393,0.0,1.0
2016-05-27,48.67,48.97,48.655,48.72,1104564,43.4986768604255,43.7668010243484,43.4852706522293,43.5433642210793,1235879.65796057,0.4,1.0
2016-05-31,48.55,49.19,48.31,48.7,5620400,43.3914271948563,43.9634254112252,43.176927863718,43.5254892768178,6288579.04983468,0.0,1.0
2016-06-01,48.62,48.77,48.34,48.56,1433562,43.4539894997717,43.5880515817331,43.2037402801103,43.4003646669871,1603990.45616666,0.0,1.0
2016-06-02,48.46,48.7099,48.24,48.48,900508,43.3109899456794,43.5343373742272,43.1143655588027,43.328864889941,1007564.54042569,0.0,1.0
2016-06-03,49.07,49.15,48.04,48.18,1696880,43.856175745656,43.9276755227021,42.9356161161874,43.0607407260181,1898612.91333063,0.0,1.0
2016-06-06,49.48,49.63,48.81,49.52,1584073,44.2226121030173,44.3566741849788,43.6238014702562,44.2583619915404,1772394.89737541,0.0,1.0
2016-06-07,49.56,49.93,49.37,49.39,1339111,44.2941118800634,44.6247983489017,44.1242999095789,44.1421748538404,1498310.68607273,0.0,1.0
2016-06-08,49.83,50.19,49.37,49.52,1218842,44.535423627594,44.8571726243015,44.1242999095789,44.2583619915404,1363743.5531739,0.0,1.0
2016-06-09,49.98,50.07,49.45,49.8,1723032,44.6694857095555,44.7499229587324,44.195799686625,44.5086112112017,1927873.98359454,0.0,1.0
2016-06-10,49.26,49.85,49.02,49.85,862614,44.0259877161405,44.5532985718556,43.8114883850022,44.5532985718556,965165.527096664,0.0,1.0
2016-06-13,48.72,49.27,48.69,49.24,963015,43.5433642210793,44.0349251882713,43.516551804687,44.008112771879,1077502.66060717,0.0,1.0
2016-06-14,48.26,48.72,48.04,48.51,478483,43.1322405030642,43.5433642210793,42.9356161161874,43.3556773063333,535367.26380721,0.0,1.0
2016-06-15,48.25,48.75,48.24,48.28,509366,43.1233030309334,43.5701766374716,43.1143655588027,43.1501154473257,569921.777150753,0.0,1.0
2016-06-16,48.32,48.42,47.73,48.15,606020,43.1858653358488,43.2752400571564,42.6585544801337,43.0339283096258,678066.450035728,0.0,1.0
2016-06-17,48.29,48.56,47.97,48.34,1592564,43.1590529194565,43.4003646669871,42.873053811272,43.2037402801103,1781895.34658047,0.0,1.0
2016-06-20,48.67,49.4,48.6101,48.77,1393617,43.4986768604255,44.1511123259712,43.4451414023622,43.5880515817331,1559296.61050698,0.0,1.0
2016-06-21,48.57,48.75,48.28,48.73,1763863,43.4093021391178,43.5701766374716,43.1501154473257,43.5523016932101,1973559.16101675,0.0,1.0
2016-06-22,48.53,49.03,48.27,48.64,665681,43.3735522505948,43.820425857133,43.1411779751949,43.4718644440332,744820.224623336,0.0,1.0
2016-06-23,49.01,49.23,48.82,49.03,724361,43.8025509128714,43.9991752997482,43.6327389423869,43.820425857133,810476.373410664,0.0,1.0
2016-06-24,47.5,48.26,47.2611,47.31,2283131,42.4529926211262,43.1322405030642,42.2394764119222,42.2831806506417,2554560.13355421,0.0,1.0
2016-06-27,47.07,47.51,46.478,47.1,2025984,42.0686813195033,42.4619300932569,41.5395829693621,42.0954937358956,2266842.31330515,0.0,1.0
2016-06-28,47.6,47.675,46.83,47.27,1506240,42.5423673424338,42.6093983834145,41.854181988365,42.2474307621186,1685308.75169436,0.0,1.0
2016-06-29,48.15,48.44,47.85,47.9,1199240,43.0339283096258,43.2931150014179,42.7658041457029,42.8104915063567,1341811.17709126,0.0,1.0
2016-06-30,49.04,49.05,48.16,48.37,1415663,43.8293633292637,43.8383008013945,43.0428657817565,43.2305526965026,1583963.54057115,0.0,1.0
2016-07-01,49.69,49.73,48.7,49.05,1087433,44.4102990177633,44.4460489062864,43.5254892768178,43.8383008013945,1216712.04574388,0.0,1.0
2016-07-05,49.29,49.6889,48.86,49.65,1157451,44.0528001325328,44.409315895829,43.66848883091,44.3745491292403,1295054.10821475,0.0,1.0
2016-07-06,48.97,49.275,48.41,49.05,1046997,43.7668010243484,44.0393939243367,43.2663025850256,43.8383008013945,1171468.82774175,0.0,1.0
2016-07-07,49.26,49.29,48.9399,49.04,854545,44.0259877161405,44.0528001325328,43.7398992332348,43.8293633292637,956137.247196103,0.0,1.0
2016-07-08,49.92,50.13,49.29,49.68,910002,44.6158608767709,44.8035477915169,44.0528001325328,44.4013615456326,1018187.2308924,0.0,1.0
2016-07-11,49.81,50.02,49.37,49.77,819479,44.5175486833325,44.7052355980785,44.1242999095789,44.4817987948094,916902.439538017,0.0,1.0
2016-07-12,49.99,50.28,49.82,50.04,1428156,44.6784231816862,44.9376098734784,44.5264861554633,44.7231105423401,1597941.76597675,0.0,1.0
2016-07-13,50.16,50.32,49.82,50.06,730735,44.8303602079092,44.9733597620014,44.5264861554633,44.7409854866016,817608.143900958,0.0,1.0
2016-07-14,50.17,50.58,50.15,50.39,639521,44.83929768004,45.2057340374013,44.8214227357785,45.0359220669168,715550.203282564,0.0,1.0
2016-07-15,50.0,50.26,49.87,50.21,1026254,44.687360653817,44.9197349292169,44.5711735161171,44.875047568563,1148259.80432158,0.0,1.0
2016-07-18,50.08,50.13,49.62,50.0,925855,44.7588604308631,44.8035477915169,44.347736712848,44.687360653817,1035924.90858029,0.0,1.0
2016-07-19,50.0,50.06,49.79,50.03,1149830,44.687360653817,44.7409854866016,44.499673739071,44.7141730702093,1286527.0886185,0.0,1.0
2016-07-20,49.81,50.2,49.81,50.13,840770,44.5175486833325,44.8661100964323,44.5175486833325,44.8035477915169,940724.611723276,0.0,1.0
2016-07-21,49.53,49.81,49.44,49.7,666519,44.2672994636711,44.5175486833325,44.1868622144943,44.4192364898941,745757.849924696,0.0,1.0
2016-07-22,50.16,50.19,49.535,49.72,770951,44.8303602079092,44.8571726243015,44.2717681997365,44.4371114341556,862605.207289356,0.0,1.0
2016-07-25,49.96,50.22,49.86,50.22,607844,44.651610765294,44.8839850406938,44.5622360439863,44.8839850406938,680107.295560406,0.0,1.0
2016-07-26,50.46,50.46,50.04,50.11,762440,45.0984843718321,45.0984843718321,44.7231105423401,44.7856728472554,853082.380392134,0.0,1.0
2016-07-27,49.95,50.54,49.83,50.4,1265684,44.6426732931632,45.1699841488782,44.535423627594,45.0448595390475,1416154.34597377,0.0,1.0
2016-07-28,50.15,50.27,49.42,49.96,753931,44.8214227357785,44.9286724013476,44.1689872702327,44.651610765294,843561.791264128,0.0,1.0
2016-07-29,49.43,49.95,48.89,49.72,2355289,44.1779247423635,44.6426732931632,43.6953012473023,44.4371114341556,2635296.60908584,0.0,1.0
2016-08-01,49.59,49.81,49.29,49.49,1479910,44.3209242964557,44.5175486833325,44.0528001325328,44.2315495751481,1655848.51997026,0.0,1.0
2016-08-02,51.29,52.58,50.0,50.0,3167835,45.8402945586855,46.993228463554,44.687360653817,44.687360653817,3544441.82163779,0.0,1.0
2016-08-03,51.02,51.86,50.35,50.77,2422411,45.5989828111549,46.349730470139,45.0001721783937,45.3755460078858,2710398.38173245,0.0,1.0
2016-08-04,50.43,50.89,50.1,50.53,1813770,45.0716719554398,45.482795673455,44.7767353751246,45.1610466767475,2029399.33513961,0.0,1.0
2016-08-05,51.16,51.2,50.45,50.8,1240292,45.7241074209856,45.7598573095086,45.0895468997014,45.4023584242781,1387743.6280118,0.0,1.0
2016-08-08,51.02,51.44,50.86,51.31,925351,45.5989828111549,45.9743566406469,45.4559832570627,45.858169502947,1035360.99073795,0.0,1.0
2016-08-09,51.06,51.18,50.735,51.08,983555,45.6347326996779,45.7419823652471,45.3442648554281,45.6526076439395,1100484.55045195,0.0,1.0
2016-08-10,51.21,51.29,50.41,50.95,905863,45.7687947816394,45.8402945586855,45.0537970111783,45.5364205062395,1013556.1675006,0.0,1.0
2016-08-11,51.3,51.365,49.7,51.22,572572,45.8492320308162,45.9073255996662,44.4192364898941,45.7777322537701,640641.997673109,0.0,1.0
2016-08-12,51.28,51.36,50.56,51.3,833796,45.8313570865547,45.9028568636008,45.1878590931398,45.8492320308162,932921.510468286,0.0,1.0
2016-08-15,51.14,51.5,51.12,51.37,516100,45.706232476724,46.0279814734315,45.6883575324625,45.9117943357316,577456.346099864,0.0,1.0
2016-08-16,51.09,51.195,50.83,50.92,607329,45.6615451160702,45.7553885734432,45.4291708406704,45.5096080898472,679531.069987375,0.0,1.0
2016-08-17,51.01,51.25,50.85,51.01,692897,45.5900453390241,45.8045446701624,45.4470457849319,45.5900453390241,775271.788109974,0.0,1.0
2016-08-18,50.77,51.05,50.58,50.93,1052249,45.3755460078858,45.6257952275472,45.2057340374013,45.518545561978,1177345.20970206,0.0,1.0
2016-08-19,51.18,51.19,50.47,50.73,915897,45.7419823652471,45.7509198373779,45.1074218439629,45.3397961193627,1024783.05565555,0.0,1.0
2016-08-22,51.11,51.2,50.89,50.89,718594,45.6794200603317,45.7598573095086,45.482795673455,45.482795673455,804023.765877322,0.0,1.0
2016-08-23,51.2,51.36,51.09,51.26,638539,45.7598573095086,45.9028568636008,45.6615451160702,45.8134821422932,714451.458597677,0.0,1.0
2016-08-24,51.42,51.5,51.101,51.24,594666,45.9564816963854,46.0279814734315,45.6713763354141,45.7956071980317,665362.634198453,0.0,1.0
2016-08-25,51.22,51.42,51.1,51.42,588990,45.7777322537701,45.9564816963854,45.670482588201,45.9564816963854,659011.845164424,0.0,1.0
2016-08-26,51.07,51.4,50.94,51.08,1030522,45.6436701718087,45.9386067521239,45.5274830341088,45.6526076439395,1153035.20382779,0.0,1.0
2016-08-29,51.07,51.17,50.5001,51.17,571827,45.6436701718087,45.7330448931163,45.1343236350765,45.7330448931163,639808.428640277,0.0,1.0
2016-08-30,51.24,51.29,50.985,51.13,746248,45.7956071980317,45.8402945586855,45.5677016586972,45.6972950045933,834965.400822188,0.0,1.0
2016-08-31,50.65,51.15,50.43,51.12,1227454,45.2682963423166,45.7151699488548,45.0716719554398,45.6883575324625,1373379.38741651,0.0,1.0
2016-09-01,51.17,51.23,50.51,50.94,1145059,45.7330448931163,45.7866697259009,45.1431717324859,45.5274830341088,1281188.89015455,0.0,1.0
2016-09-02,51.32,51.64,51.05,51.3,776167,45.8671069750778,46.1531060832622,45.6257952275472,45.8492320308162,868441.309403784,0.0,1.0
2016-09-06,51.74,51.74,50.98,51.36,1107757,46.2424808045698,46.2424808045698,45.5632329226318,45.9028568636008,1239452.25651336,0.0,1.0
2016-09-07,51.59,51.9,51.42,51.5,943134,46.1084187226084,46.3854803586621,45.9564816963854,46.0279814734315,1055258.11571895,0.0,1.0
2016-09-08,51.47,51.8565,51.31,51.54,986725,46.0011690570392,46.3466023548932,45.858169502947,46.0637313619546,1104031.41465877,0.0,1.0
2016-09-09,50.57,51.78,50.57,51.14,1030436,45.1967965652705,46.2782306930929,45.1967965652705,45.706232476724,1152938.97975152,0.0,1.0
2016-09-12,51.24,51.41,50.27,50.4,1133544,45.7956071980317,45.9475442242546,44.9286724013476,45.0448595390475,1268304.93389542,0.0,1.0
2016-09-13,50.49,51.14,50.39,50.76,1021908,45.1252967882244,45.706232476724,45.0359220669168,45.366608535755,1143397.13181597,0.0,1.0
2016-09-14,50.13,50.69,50.0,50.44,750688,44.8035477915169,45.3040462308397,44.687360653817,45.0806094275706,839933.248480944,0.0,1.0
2016-09-15,50.42,50.49,50.075,50.16,675180,45.0627344833091,45.1252967882244,44.7543916947977,44.8303602079092,755448.50951309,0.0,1.0
2016-09-16,50.31,50.53,49.87,49.9,1523373,44.9644222898707,45.1610466767475,44.5711735161171,44.5979859325094,1704478.60168027,0.0,1.0
2016-09-19,50.05,50.55,49.935,50.5,844065,44.7320480144708,45.178921621009,44.629267084967,45.1342342603552,944411.336506069,0.0,1.0
2016-09-20,50.19,50.75,49.985,50.37,1059882,44.8571726243015,45.3576710636243,44.6739544456209,45.0180471226553,1185885.65591361,0.0,1.0
2016-09-21,50.75,50.81,50.16,50.48,784030,45.3576710636243,45.4112958964088,44.8303602079092,45.1163593160937,877239.099075133,0.0,1.0
2016-09-22,50.9,51.1726,50.82,51.0,913783,45.4917331455857,45.7353686358703,45.4202333685396,45.5811078668933,1022417.7335946,0.0,1.0
2016-09-23,50.87,50.97,50.59,50.87,575743,45.4649207291934,45.5542954505011,45.2146715095321,45.4649207291934,644189.98076453,0.0,1.0
2016-09-26,50.79,50.91,50.64,50.75,955133,45.3934209521473,45.5006706177165,45.2593588701859,45.3576710636243,1068683.61212827,0.0,1.0
2016-09-27,51.41,51.42,50.48,50.8,925349,45.9475442242546,45.9564816963854,45.1163593160937,45.4023584242781,1035358.75296873,0.0,1.0
2016-09-28,51.45,51.47,51.11,51.42,782945,45.9832941127777,46.0011690570392,45.6794200603317,45.9564816963854,876025.109275641,0.0,1.0
2016-09-29,51.34,51.73,51.32,51.42,979390,45.8849819193393,46.2335433324391,45.8671069750778,45.9564816963854,1095824.39606035,0.0,1.0
2016-09-30,51.52,51.71,51.46,51.65,868379,46.045856417693,46.2156683881775,45.9922315849085,46.162043555393,971615.896860791,0.0,1.0
2016-10-03,51.43,51.63,51.23,51.38,706586,45.9654191685162,46.1441686111314,45.7866697259009,45.9207318078624,790588.199506526,0.0,1.0
2016-10-04,51.77,52.34,50.55,51.6,1629543,46.2692932209621,46.7787291324156,45.178921621009,46.1173561947392,1823270.58049334,0.0,1.0
2016-10-05,51.9,52.17,51.67,51.95,1357469,46.3854803586621,46.6267921061927,46.1799184996545,46.4301677193159,1518851.16970323,0.0,1.0
2016-10-06,51.74,51.86,51.45,51.67,536775,46.2424808045698,46.349730470139,45.9832941127777,46.1799184996545,600589.285366702,0.0,1.0
2016-10-07,51.53,51.86,51.185,51.86,542287,46.0547938898238,46.349730470139,45.7464511013125,46.349730470139,606756.577325047,0.0,1.0
2016-10-10,51.49,51.89,51.48,51.74,497800,46.0190440013008,46.3765428865313,46.01010652917,46.2424808045698,556980.757776617,0.0,1.0
2016-10-11,51.14,51.53,51.04,51.45,848169,45.706232476724,46.0547938898238,45.6168577554164,45.9832941127777,949003.238936594,0.0,1.0
2016-10-12,51.34,51.45,50.95,51.07,1006591,45.8849819193393,45.9832941127777,45.5364205062395,45.6436701718087,1126259.17627787,0.0,1.0
2016-10-13,50.98,51.26,50.84,51.14,959235,45.5632329226318,45.8134821422932,45.4381083128011,45.706232476724,1073273.27678958,0.0,1.0
2016-10-14,51.0,51.41,51.0,51.23,915620,45.5811078668933,45.9475442242546,45.5811078668933,45.7866697259009,1024473.12461918,0.0,1.0
2016-10-17,51.05,51.08,50.56,50.9,1124532,45.6257952275472,45.6526076439395,45.1878590931398,45.4917331455857,1258221.54580967,0.0,1.0
2016-10-18,49.42,51.1,49.39,51.1,1895013,44.1689872702327,45.670482588201,44.1421748538404,45.670482588201,2120300.87733335,0.0,1.0
2016-10-19,49.68,49.82,49.255,49.42,1507929,44.4013615456326,44.5264861554633,44.0215189800751,44.1689872702327,1687198.54779698,0.0,1.0
2016-10-20,49.61,50.03,49.38,49.73,1212738,44.3387992407172,44.7141730702093,44.1332373817097,44.4460489062864,1356913.88152772,0.0,1.0
2016-10-21,49.8,49.87,49.04,49.33,1336481,44.5086112112017,44.5711735161171,43.8293633292637,44.0885500210559,1495368.01955414,0.0,1.0
2016-10-24,50.28,50.32,48.52,48.52,928850,44.9376098734784,44.9733597620014,43.364614778464,43.364614778464,1039275.96798074,0.0,1.0
2016-10-25,50.36,50.57,50.19,50.4,718974,45.0091096505245,45.1967965652705,44.8571726243015,45.0448595390475,804448.942028296,0.0,1.0
2016-10-26,50.48,50.55,49.69,50.02,1623825,45.1163593160937,45.178921621009,44.4102990177633,44.7052355980785,1816872.79830578,0.0,1.0
2016-10-27,50.79,50.92,50.35,50.54,1746496,45.3934209521473,45.5096080898472,45.0001721783937,45.1699841488782,1954127.49203261,0.0,1.0
2016-10-28,51.3,51.36,50.74,50.89,1727147,45.8492320308162,45.9028568636008,45.3487335914935,45.482795673455,1932478.19375575,0.0,1.0
2016-10-31,51.47,51.66,51.08,51.52,1814898,46.0011690570392,46.1709810275237,45.6526076439395,46.045856417693,2030661.43697724,0.0,1.0
2016-11-01,51.09,51.7,50.995,51.67,1754115,45.6615451160702,46.2067309160468,45.576639130828,46.1799184996545,1962652.27385965,0.0,1.0
2016-11-02,51.03,51.45,50.98,51.18,1527231,45.6079202832856,45.9832941127777,45.5632329226318,45.7419823652471,1708795.25849727,0.0,1.0
2016-11-03,50.86,51.28,50.75,51.08,2096247,45.4559832570627,45.8313570865547,45.3576710636243,45.6526076439395,2345458.50250494,0.0,1.0
2016-11-04,50.86,51.22,50.64,50.99,1542466,45.4559832570627,45.7777322537701,45.2593588701859,45.5721703947626,1725841.46549752,0.0,1.0
2016-11-07,51.97,52.03,51.25,51.67,3122951,46.4480426635774,46.501667496362,45.8045446701624,46.1799184996545,3494221.80490005,0.0,1.0
2016-11-08,50.29,51.16,49.93,50.5,2978268,44.9465473456091,45.7241074209856,44.6247983489017,45.1342342603552,3332338.22318572,0.0,1.0
2016-11-09,49.56,49.95,47.23,49.38,4840372,44.2941118800634,44.6426732931632,42.2116808735955,44.1332373817097,5415817.72696007,0.0,1.0
2016-11-10,50.57,51.3,49.71,49.77,2826287,45.1967965652705,45.8492320308162,44.4281739620249,44.4817987948094,3162289.02160346,0.0,1.0
2016-11-11,50.66,50.99,50.2,50.27,1920154,45.2772338144474,45.5721703947626,44.8661100964323,44.9286724013476,2148430.75525874,0.0,1.0
2016-11-14,51.63,51.85,50.45,50.64,2173531,46.1441686111314,46.3407929980082,45.0895468997014,45.2593588701859,2431930.3805363,0.0,1.0
2016-11-15,51.79,51.84,51.08,51.7,1745233,46.2871681652237,46.3318555258775,45.6526076439395,46.2067309160468,1952714.34077292,0.0,1.0
2016-11-16,51.38,51.71,51.03,51.6,1650618,45.9207318078624,46.2156683881775,45.6079202832856,46.1173561947392,1846851.0736033,0.0,1.0
2016-11-17,51.14,51.55,50.99,51.37,948337,45.706232476724,46.0726688340853,45.5721703947626,45.9117943357316,1061079.67233348,0.0,1.0
2016-11-18,51.5,51.51,50.4767,51.12,1244543,46.0279814734315,46.0369189455623,45.1134099502905,45.6883575324625,1392500.00647968,0.0,1.0
2016-11-21,51.96,51.99,51.46,51.74,1176056,46.4391051914466,46.4659176078389,45.9922315849085,46.2424808045698,1315870.95634339,0.0,1.0
2016-11-22,52.44,52.45,51.89,52.04,1378992,46.8681038537233,46.877041325854,46.3765428865313,46.5106049684927,1542932.9231175,0.0,1.0
2016-11-23,52.79,52.85,52.16,52.27,1111484,47.1809153783,47.2345402110846,46.6178546340619,46.7161668275003,1243622.33944674,0.0,1.0
2016-11-25,53.11,53.11,52.34,52.72,666991,47.4669144864844,47.4669144864844,46.7787291324156,47.1183530733847,746285.96345959,0.0,1.0
2016-11-28,52.81,53.0,52.57,52.83,1230404,47.1987903225615,47.368602293046,46.9842909914232,47.216665266823,1376680.09700961,0.0,1.0
2016-11-29,52.75,52.81,52.44,52.45,1489668,47.5026643750075,47.5566958415952,47.2235017976378,47.2325070420691,1654222.72695388,0.4,1.0
2016-11-30,52.74,52.79,52.38,52.7,2473020,47.4936591305762,47.5386853527326,47.1694703310501,47.4576381528511,2746199.74934784,0.0,1.0
2016-12-01,53.39,53.58,52.76,52.95,1782003,48.0790000186095,48.2500996628038,47.5116696194388,47.6827692636331,1978850.22844016,0.0,1.0
2016-12-02,53.23,53.44,52.4846,53.37,1175252,47.934916107709,48.1240262407659,47.2636651878013,48.0609895297469,1305075.06927584,0.0,1.0
2016-12-05,54.06,54.07,53.48,53.53,2270218,48.6823513955053,48.6913566399366,48.160047218491,48.2050734406474,2520995.42363788,0.0,1.0
2016-12-06,54.08,54.1,53.5,53.86,2363518,48.7003618843679,48.7183723732304,48.1780577073536,48.5022465068797,2624601.71740588,0.0,1.0
2016-12-07,55.28,55.31,54.01,54.04,2032875,49.7809912161216,49.8080069494154,48.6373251733489,48.6643409066427,2257434.55995321,0.0,1.0
2016-12-08,56.35,56.37,55.145,55.16,2019153,50.7445523702687,50.7625628591312,49.6594204162993,49.6729282829462,2242196.77256752,0.0,1.0
2016-12-09,55.24,56.24,55.18,56.09,1836634,49.7449702383965,50.6454946815246,49.6909387718088,50.5104160150553,2039515.98872784,0.0,1.0
2016-12-12,55.88,55.975,54.87,55.15,1674078,50.3213058819984,50.4068557040956,49.4117761944391,49.6639230385149,1859003.39826962,0.0,1.0
2016-12-13,55.69,56.18,55.42,55.9,1600474,50.1502062378041,50.5914632149369,49.9070646381595,50.339316370861,1777268.80398773,0.0,1.0
2016-12-14,55.02,55.855,54.97,55.62,2027313,49.5468548609083,50.2987927709202,49.5018286387519,50.0871695267851,2251258.15903212,0.0,1.0
2016-12-15,54.51,55.31,54.42,55.24,1680622,49.0875873949129,49.8080069494154,49.0065401950314,49.7449702383965,1866270.27486574,0.0,1.0
2016-12-16,53.95,54.75,53.92,54.67,2030953,48.5832937067612,49.3037132612637,48.5562779734674,49.2316713058134,2255300.24809231,0.0,1.0
2016-12-19,54.41,54.42,53.89,53.89,847512,48.9975349506001,49.0065401950314,48.5292622401735,48.5292622401735,941131.58889507,0.0,1.0
2016-12-20,54.27,54.88,54.09,54.55,1356533,48.8714615285622,49.4207814388703,48.7093671287991,49.1236083726381,1506381.09864945,0.0,1.0
2016-12-21,53.99,54.39,53.98,54.21,581976,48.6193146844863,48.9795244617376,48.610309440055,48.8174300619745,646263.41288241,0.0,1.0
2016-12-22,53.78,53.95,53.31,53.93,1003455,48.4302045514294,48.5832937067612,48.0069580631592,48.5652832178986,1114300.68073927,0.0,1.0
2016-12-23,53.7,53.94,53.56,53.9,571276,48.3581625959792,48.5742884623299,48.2320891739412,48.5382674846048,634381.447787901,0.0,1.0
2016-12-27,53.76,54.08,53.615,53.72,346955,48.4121940625669,48.7003618843679,48.2816180183133,48.3761730848417,385281.04666965,0.0,1.0
2016-12-28,53.11,54.16,53.0,53.79,702209,47.8268531745336,48.7724038398181,47.7277954857895,48.4392097958607,779777.834303724,0.0,1.0
2016-12-29,53.08,53.36,52.84,53.17,592468,47.7998374412398,48.0519842853156,47.583711574889,47.8808846411213,657914.401459193,0.0,1.0
2016-12-30,52.96,53.74,52.84,53.25,670780,47.6917745080644,48.3941835737043,47.583711574889,47.9529265965715,744877.060382667,0.0,1.0
2017-01-03,53.1,53.47,52.54,53.47,1729292,47.8178479301023,48.1510419740597,47.3135542419506,48.1510419740597,1920316.55908534,0.0,1.0
2017-01-04,53.15,53.61,52.88,53.04,1547627,47.8628741522587,48.2771153960976,47.6197325526141,47.7638164635146,1718584.11152516,0.0,1.0
2017-01-05,53.03,53.14,52.67,53.0,891125,47.7548112190834,47.8538689078274,47.4306224195572,47.7277954857895,989562.25652748,0.0,1.0
2017-01-06,53.13,53.29,52.65,53.0,882785,47.8448636633962,47.9889475742967,47.4126119306947,47.7277954857895,980300.986537929,0.0,1.0
2017-01-09,53.04,53.31,52.91,53.2,1195505,47.7638164635146,48.0069580631592,47.646748285908,47.9079003744151,1327565.29722529,0.0,1.0
2017-01-10,52.87,53.31,52.75,53.03,1440798,47.6107273081829,48.0069580631592,47.5026643750075,47.7548112190834,1599954.34992878,0.0,1.0
2017-01-11,53.67,53.7,52.7791,52.9,895849,48.3311468626853,48.3581625959792,47.5288696363025,47.6377430414767,994808.088593506,0.0,1.0
2017-01-12,53.53,53.69,53.27,53.43,743674,48.2050734406474,48.3491573515479,47.9709370854341,48.1150209963346,825823.225205014,0.0,1.0
2017-01-13,53.87,54.04,53.5045,53.69,1039137,48.511251751311,48.6643409066427,48.1821100673476,48.3491573515479,1153924.25816939,0.0,1.0
2017-01-17,53.32,53.98,53.28,53.51,1000721,48.0159633075905,48.610309440055,47.9799423298654,48.1870629517848,1111264.67208802,0.0,1.0
2017-01-18,53.72,53.9,53.325,53.36,1695210,48.3761730848417,48.5382674846048,48.0204659298061,48.0519842853156,1882469.72409926,0.0,1.0
2017-01-19,53.32,53.89,53.3,53.8,857923,48.0159633075905,48.5292622401735,47.9979528187279,48.448215040292,952692.629885624,0.0,1.0
2017-01-20,53.27,53.5,52.87,53.27,1211269,47.9709370854341,48.1780577073536,47.6107273081829,47.9709370854341,1345070.65215518,0.0,1.0
2017-01-23,52.11,53.33,51.89,53.33,2264897,46.9263287314055,48.0249685520218,46.7282133539173,48.0249685520218,2515086.64454742,0.0,1.0
2017-01-24,52.5,52.78,52.0,52.19,1952627,47.2775332642255,47.5296801083013,46.8272710426614,46.9983706868557,2168322.04267245,0.0,1.0
2017-01-25,52.79,53.015,52.19,52.73,1783173,47.5386853527326,47.7413033524364,46.9983706868557,47.4846538861449,1980149.47135237,0.0,1.0
2017-01-26,52.93,52.95,52.53,52.85,1248787,47.6647587747705,47.6827692636331,47.3045489975193,47.5927168193203,1386733.04153983,0.0,1.0
2017-01-27,53.22,53.23,52.28,52.92,1002986,47.9259108632777,47.934916107709,47.0794178867373,47.6557535303393,1113779.87311036,0.0,1.0
2017-01-30,52.96,53.4489,52.63,53.16,737273,47.6917745080644,48.1320409083097,47.3946014418321,47.87187939669,818715.144964832,0.0,1.0
2017-01-31,52.08,52.96,51.78,52.93,1857184,46.8993129981116,47.6917745080644,46.6291556651732,47.6647587747705,2062336.02449346,0.0,1.0
2017-02-01,52.29,52.68,51.83,51.97,1444101,47.0884231311686,47.4396276639885,46.6741818873296,46.8002553093676,1603622.21261169,0.0,1.0
2017-02-02,52.44,52.47,51.57,52.18,1007806,47.2235017976378,47.2505175309316,46.4400455321163,46.9893654424245,1119132.30972303,0.0,1.0
2017-02-03,53.32,53.36,52.434,52.7,1048525,48.0159633075905,48.0519842853156,47.218098650979,47.4576381528511,1164349.29445979,0.0,1.0
2017-02-06,52.92,53.5299,52.82,53.26,645941,47.6557535303393,48.2049833882031,47.5657010860265,47.9619318410028,717294.244402993,0.0,1.0
2017-02-07,53.3,53.33,52.73,53.1,980334,47.9979528187279,48.0249685520218,47.4846538861449,47.8178479301023,1088625.64195889,0.0,1.0
2017-02-08,53.54,53.665,52.88,53.23,1137401,48.2140786850787,48.3266442404697,47.6197325526141,47.934916107709,1263042.89537002,0.0,1.0
2017-02-09,54.09,54.32,53.51,53.51,761488,48.7093671287991,48.9164877507186,48.1870629517848,48.1870629517848,845605.03139133,0.0,1.0
2017-02-10,54.73,54.79,53.97,54.31,842984,49.2857027724011,49.3397342389888,48.6013041956238,48.9074825062873,936103.40777844,0.0,1.0
2017-02-13,55.09,55.31,54.77,54.87,1040376,49.6098915719272,49.8080069494154,49.3217237501263,49.4117761944391,1155300.12309949,0.0,1.0
2017-02-14,55.21,55.71,54.81,54.81,1659949,49.7179545051026,50.1682167266667,49.3577447278514,49.3577447278514,1843313.65202473,0.0,1.0
2017-02-15,56.09,56.1,54.76,55.21,1231846,50.5104160150553,50.5194212594866,49.312718505695,49.7179545051026,1367920.67044955,0.0,1.0
2017-02-16,56.17,56.26,55.081,56.1,1185134,50.5824579705056,50.6635051703871,49.6017868519391,50.5194212594866,1316048.67479584,0.0,1.0
2017-02-17,56.5,56.5,55.76,56.12,1546617,50.8796310367379,50.8796310367379,50.2132429488231,50.5374317483492,1717462.54285736,0.0,1.0
2017-02-21,56.13,56.75,55.7,56.4,1526027,50.5464369927805,51.1047621475199,50.1592114822354,50.7895785924251,1694598.08853063,0.0,1.0
2017-02-22,56.59,56.61,55.33,55.89,1942033,50.9606782366194,50.978688725482,49.826017438278,50.3303111264297,2156557.78676486,0.0,1.0
2017-02-23,56.01,56.8,55.95,56.63,1117722,50.4383740596051,51.1497883696763,50.3843425930174,50.9966992143445,1241190.07377238,0.0,1.0
2017-02-24,56.7,56.71,55.79,55.87,1321958,51.0597359253635,51.0687411697948,50.2402586821169,50.3123006375672,1467986.8048978,0.0,1.0
2017-02-27,56.75,56.78,56.16,56.65,682264,51.1047621475199,51.1317778808137,50.5734527260743,51.0147097032071,757629.629274754,0.0,1.0
2017-02-28,56.38,57.26,56.3,56.77,1401698,50.7715681035625,51.5640296135152,50.6995261481122,51.1227726363825,1556535.20645258,0.0,1.0
2017-03-01,57.28,57.3482,56.24,56.79,1246167,51.5820401023778,51.6434558693991,50.6454946815246,51.140783125245,1383823.62578772,0.0,1.0
2017-03-02,56.78,57.35,56.77,57.11,1521776,51.1317778808137,51.6450768133968,51.1227726363825,51.428950947046,1689877.50594963,0.0,1.0
2017-03-03,56.5,56.995,56.195,56.83,815790,50.8796310367379,51.3253906360863,50.6049710815838,51.1768041029701,905905.449013947,0.0,1.0
2017-03-06,56.41,56.6,56.14,56.28,768944,50.7985838368563,50.9696834810507,50.5554422372118,50.6815156592497,853884.651180551,0.0,1.0
2017-03-07,56.05,56.53,55.98,56.26,783702,50.4743950373302,50.9066467700317,50.4113583263113,50.6635051703871,870272.879298752,0.0,1.0
2017-03-08,55.9,56.41,55.765,56.18,802221,50.339316370861,50.7985838368563,50.2177455710387,50.5914632149369,890837.562624472,0.0,1.0
2017-03-09,55.84,56.3,55.61,55.88,995142,50.2852849042733,50.6995261481122,50.0781642823539,50.3213058819984,1105069.39327846,0.0,1.0
2017-03-10,56.59,56.74,55.96,55.96,1135719,50.9606782366194,51.0957569030886,50.3933478374487,50.3933478374487,1261175.09487573,0.0,1.0
2017-03-13,56.78,56.9232,56.41,56.57,1322562,51.1317778808137,51.2607329810697,50.7985838368563,50.9426677477568,1468657.52517043,0.0,1.0
2017-03-14,56.26,56.78,56.08,56.51,937870,50.6635051703871,51.1317778808137,50.5014107706241,50.8886362811691,1041470.8974941,0.0,1.0
2017-03-15,56.46,56.76,56.045,56.58,913012,50.8436100590127,51.1137673919512,50.4698924151146,50.9516729921881,1013866.9826979,0.0,1.0
2017-03-16,56.1,56.49,55.945,56.42,736160,50.5194212594866,50.8706257923066,50.3798399708018,50.8075890812876,817479.198502198,0.0,1.0
2017-03-17,56.4,56.49,55.73,56.06,1232274,50.7895785924251,50.8706257923066,50.1862272155292,50.4834002817615,1368395.94905333,0.0,1.0
2017-03-20,56.25,56.52,56.03,56.44,647057,50.6544999259558,50.8976415256004,50.4563845484677,50.8255995701502,718533.522257711,0.0,1.0
2017-03-21,55.58,56.49,55.42,56.32,775740,50.05114854906,50.8706257923066,49.9070646381595,50.7175366369748,861431.364711604,0.0,1.0
2017-03-22,55.83,55.9,55.42,55.84,1097491,50.276279659842,50.339316370861,49.9070646381595,50.2852849042733,1218724.27603154,0.0,1.0
2017-03-23,55.87,56.42,55.485,55.88,942171,50.3123006375672,50.8075890812876,49.9655987269628,50.3213058819984,1046247.00327648,0.0,1.0
2017-03-24,55.82,56.33,55.62,56.02,774069,50.2672744154108,50.7265418814061,50.0871695267851,50.4473793040364,859575.779321611,0.0,1.0
2017-03-27,55.63,55.855,55.13,55.32,760028,50.0961747712164,50.2987927709202,49.6459125496524,49.8170121938467,843983.753911145,0.0,1.0
2017-03-28,56.44,56.7,55.53,55.58,975137,50.8255995701502,51.0597359253635,50.0061223269036,50.05114854906,1082854.56040784,0.0,1.0
2017-03-29,56.33,56.49,55.68,56.31,541452,50.7265418814061,50.8706257923066,50.1412009933728,50.7085313925435,601262.96863102,0.0,1.0
2017-03-30,56.62,56.69,56.221,56.27,474536,50.9876939699132,51.0507306809322,50.6283847171051,50.6725104148184,526955.157765213,0.0,1.0
2017-03-31,56.49,56.72,56.07,56.47,712842,50.8706257923066,51.0777464142261,50.4924055261928,50.852615303444,791585.398308388,0.0,1.0
2017-04-03,56.03,56.69,55.91,56.19,830137,50.4563845484677,51.0507306809322,50.3483216152923,50.6004684593682,921837.276416836,0.0,1.0
2017-04-04,56.57,56.61,55.78,56.06,1321906,50.9426677477568,50.978688725482,50.2312534376856,50.4834002817615,1467929.06076837,0.0,1.0
2017-04-05,56.4,56.9,56.14,56.61,1634822,50.7895785924251,51.2398408139891,50.5554422372118,50.978688725482,1815411.02240513,0.0,1.0
2017-04-06,56.47,56.65,56.06,56.3,911729,50.852615303444,51.0147097032071,50.4834002817615,50.6995261481122,1012442.25735059,0.0,1.0
2017-04-07,55.77,56.38,55.73,56.38,781455,50.2222481932544,50.7715681035625,50.1862272155292,50.7715681035625,867777.666628904,0.0,1.0
2017-04-10,56.17,56.56,55.88,55.88,720050,50.5824579705056,50.9336625033256,50.3213058819984,50.3213058819984,799589.623018783,0.0,1.0
2017-04-11,55.97,56.0,55.52,55.73,839996,50.40235308188,50.4293688151738,49.9971170824723,50.1862272155292,932785.341264197,0.0,1.0
2017-04-12,55.7,55.96,55.52,55.96,1322748,50.1592114822354,50.3933478374487,49.9971170824723,50.3933478374487,1468864.07147955,0.0,1.0
2017-04-13,55.35,55.82,55.35,55.63,843248,49.8440279271406,50.2672744154108,49.8440279271406,50.0961747712164,936396.570281705,0.0,1.0
2017-04-17,56.02,56.04,55.12,55.56,1258571,50.4473793040364,50.4653897928989,49.6369073052211,50.0331380601975,1397597.82158513,0.0,1.0
2017-04-18,55.87,56.09,55.56,55.67,688419,50.3123006375672,50.5104160150553,50.0331380601975,50.1321957489415,764464.535364165,0.0,1.0
2017-04-19,55.74,56.22,55.6,55.93,893892,50.1952324599605,50.627484192662,50.0691590379226,50.3663321041548,992634.910491641,0.0,1.0
2017-04-20,56.21,56.28,55.6,55.89,1412227,50.6184789482307,50.6815156592497,50.0691590379226,50.3303111264297,1568227.28219839,0.0,1.0
2017-04-21,56.5,56.67,55.88,56.33,1799164,50.8796310367379,51.0327201920697,50.3213058819984,50.7265418814061,1997906.90161651,0.0,1.0
2017-04-24,57.28,57.46,56.62,57.0,1571045,51.5820401023778,51.7441345021409,50.9876939699132,51.3298932583019,1744588.95812172,0.0,1.0
2017-04-25,57.3,57.745,57.17,57.51,1000476,51.6000505912404,52.0007839684324,51.4829824136337,51.7891607242973,1110992.60840128,0.0,1.0
2017-04-26,56.76,57.46,56.73,57.31,1198034,51.1137673919512,51.7441345021409,51.0867516586573,51.6090558356716,1330373.6607509,0.0,1.0
2017-04-27,56.76,57.0025,56.55,56.82,1588077,51.1137673919512,51.3321445694097,50.9246572588943,51.1677988585389,1763502.38143851,0.0,1.0
2017-04-28,56.09,57.18,55.98,56.9,1513453,50.5104160150553,51.491987658065,50.4113583263113,51.2398408139891,1680635.11384855,0.0,1.0
2017-05-01,55.99,56.3,55.82,56.16,1484575,50.4203635707425,50.6995261481122,50.2672744154108,50.5734527260743,1648567.1336617,0.0,1.0
2017-05-02,54.04,55.53,53.98,55.53,2273512,48.6643409066427,50.0061223269036,48.610309440055,50.0061223269036,2524653.29214455,0.0,1.0
2017-05-03,54.08,54.09,53.45,53.46,1599810,48.7003618843679,48.7093671287991,48.1330314851972,48.1420367296284,1776531.45587345,0.0,1.0
2017-05-04,54.47,54.69,54.06,54.12,1335270,49.0515664171878,49.249681794676,48.6823513955053,48.736382862093,1482769.30203221,0.0,1.0
2017-05-05,54.39,54.68,54.28,54.67,772645,48.9795244617376,49.2406765502447,48.8804667729935,49.2316713058134,857994.478546416,0.0,1.0
2017-05-08,53.68,54.38,53.53,53.9,1482543,48.3401521071166,48.9705192173063,48.2050734406474,48.5382674846048,1646310.67075777,0.0,1.0
2017-05-09,53.37,53.82,53.18,53.77,1557471,48.0609895297469,48.4662255291546,47.8898898855526,48.4211993069981,1729515.51941211,0.0,1.0
2017-05-10,53.14,53.35,52.765,53.25,1612915,47.8538689078274,48.0429790408843,47.5161722416544,47.9529265965715,1791084.08695416,0.0,1.0
2017-05-11,53.26,53.36,52.48,53.0,1483997,47.9619318410028,48.0519842853156,47.2595227753629,47.7277954857895,1647925.28545379,0.0,1.0
2017-05-12,53.06,53.4,52.95,53.24,888543,47.7818269523772,48.0880052630407,47.6827692636331,47.9439213521403,986695.038408414,0.0,1.0
2017-05-15,53.38,53.63,52.94,53.16,999780,48.0699947741782,48.2951258849602,47.6737640192018,47.87187939669,1110219.72543812,0.0,1.0
2017-05-16,53.08,53.44,52.69,53.33,1286886,47.7998374412398,48.1240262407659,47.4486329084198,48.0249685520218,1429040.61052448,0.0,1.0
2017-05-17,52.25,52.85,52.02,52.66,1809884,47.0524021534434,47.5927168193203,46.845281531524,47.421617175126,2009811.07599157,0.0,1.0
2017-05-18,52.61,52.99,52.21,52.34,1148817,47.3765909529695,47.7187902413582,47.0163811757183,47.133449353325,1275719.95270824,0.0,1.0
2017-05-19,52.75,52.94,52.17,52.64,1141954,47.5026643750075,47.6737640192018,46.9803601979932,47.4036066862634,1268098.83808734,0.0,1.0
2017-05-22,53.05,53.12,52.42,52.83,1654919,47.7728217079459,47.8358584189649,47.2054913087752,47.5747063304577,1837728.01796628,0.0,1.0
2017-05-23,53.58,53.8,52.93,53.03,1266235,48.2500996628038,48.448215040292,47.6647587747705,47.7548112190834,1406108.41789208,0.0,1.0
2017-05-24,53.4,53.84,53.25,53.84,997006,48.0880052630407,48.4842360180171,47.9529265965715,48.4842360180171,1107139.29822577,0.0,1.0
2017-05-25,53.26,53.58,52.55,53.45,761916,47.9619318410028,48.2500996628038,47.3225594863819,48.1330314851972,846080.30999511,0.0,1.0
2017-05-26,52.95,53.25,52.94,53.17,776982,47.6827692636331,47.9529265965715,47.6737640192018,47.8808846411213,862810.561033789,0.0,1.0
2017-05-30,53.1,53.21,51.96,52.33,870575,48.1960681962161,48.2959093921028,47.1613503479358,47.4971798250092,959155.678670679,0.42,1.0
2017-05-31,53.38,53.4,52.81,53.13,1160541,48.4502094221095,48.4683623668162,47.9328504979694,48.2232976132761,1278625.61006249,0.0,1.0
2017-06-01,54.17,54.22,53.23,53.39,1261898,49.1672507380231,49.2126330997898,48.3140623368095,48.4592858944629,1390295.64667395,0.0,1.0
2017-06-02,54.74,55.045,53.21,54.36,1544825,49.6846096621633,49.96144206894,48.2959093921028,49.3397037127365,1702010.36246438,0.0,1.0
2017-06-05,54.67,55.08,54.23,54.51,1579703,49.6210743556899,49.9932097221767,49.2217095721431,49.4758507980365,1740437.18584052,0.0,1.0
2017-06-06,54.37,55.04,54.3,54.63,1181088,49.3487801850898,49.9569038327634,49.2852448786165,49.5847684662766,1301263.25958108,0.0,1.0
2017-06-07,54.56,54.65,54.08,54.31,951755,49.5212331598032,49.6029214109833,49.0855624868431,49.2943213509698,1048595.71312433,0.0,1.0
2017-06-08,54.52,54.85,54.06,54.53,975149,49.4849272703899,49.78445085805,49.0674095421364,49.4940037427432,1074370.04382165,0.0,1.0
2017-06-09,54.81,54.845,54.29,54.55,999139,49.7481449686366,49.7799126218733,49.2761684062631,49.5121566874499,1100801.01729471,0.0,1.0
2017-06-12,55.8,56.01,54.46,54.93,1790310,50.6467157316169,50.837321651037,49.4304684362699,49.8570626368767,1972473.36884347,0.0,1.0
2017-06-13,56.15,56.26,55.63,55.8,1119152,50.9643922639837,51.0642334598704,50.4924157016102,50.6467157316169,1233025.29488631,0.0,1.0
2017-06-14,56.33,56.46,55.99,56.16,1481876,51.1277687663438,51.2457629069371,50.8191687063303,50.973468736337,1632656.32540079,0.0,1.0
2017-06-15,57.25,57.3,55.93,56.05,1306974,51.9628042228507,52.0081865846174,50.7647098722103,50.8736275404503,1439958.11271278,0.0,1.0
2017-06-16,57.02,57.37,56.82,57.07,1893394,51.754045358724,52.0717218910907,51.5725159116572,51.7994277204907,2086046.1270551,0.0,1.0
2017-06-19,56.38,57.42,56.36,57.32,1441072,51.1731511281104,52.1171042528574,51.1549981834038,52.0263395293241,1587700.53375449,0.0,1.0
2017-06-20,55.32,56.39,55.25,56.39,1656952,50.2110450586568,51.1822276004638,50.1475097521834,51.1822276004638,1825546.24252332,0.0,1.0
2017-06-21,55.13,55.38,54.97,55.36,979955,50.0385920839434,50.2655038927768,49.89336852629,50.2473509480701,1079665.05251325,0.0,1.0
2017-06-22,54.8,55.24,54.56,55.07,628998,49.7390684962833,50.1384332798301,49.5212331598032,49.9841332498234,692998.309821095,0.0,1.0
2017-06-23,55.36,55.47,54.85,54.96,1001473,50.2473509480701,50.3471921439568,49.78445085805,49.8842920539367,1103372.50091648,0.0,1.0
2017-06-26,55.9,55.925,55.45,55.5,964768,50.7374804551503,50.7601716360336,50.3290391992502,50.3744215610168,1062932.78097781,0.0,1.0
2017-06-27,55.78,55.97,55.61,55.84,841194,50.6285627869103,50.8010157616237,50.4742627569035,50.6830216210303,926785.172976139,0.0,1.0
2017-06-28,56.26,56.56,55.98,56.16,891260,51.0642334598704,51.3365276304705,50.810092233977,50.973468736337,981945.369637343,0.0,1.0
2017-06-29,55.96,56.4925,55.91,56.42,743045,50.7919392892703,51.2752614420855,50.7465569275036,51.2094570175238,818649.549157574,0.0,1.0
2017-06-30,56.48,56.66,55.84,56.18,1190673,51.2639158516438,51.4272923540039,50.6830216210303,50.9916216810437,1311823.52972444,0.0,1.0
2017-07-03,56.99,57.34,56.695,56.76,633688,51.726815941664,52.0444924740307,51.4590600072405,51.5180570775372,698165.515556345,0.0,1.0
2017-07-05,56.93,57.41,56.53,56.9,1109657,51.6723571075439,52.1080277805041,51.3092982134105,51.6451276904839,1222564.18220908,0.0,1.0
2017-07-06,56.18,56.85,56.06,56.85,1182432,50.9916216810437,51.5997453287173,50.8827040128037,51.5997453287173,1302744.01107536,0.0,1.0
2017-07-07,56.93,56.98,56.11,56.35,792373,51.6723571075439,51.7177394693106,50.9280863745704,51.1459217110504,872996.654596471,0.0,1.0
2017-07-10,57.16,57.38,56.48,56.9,1322880,51.8811159716707,52.0807983634441,51.2639158516438,51.6451276904839,1457482.54222769,0.0,1.0
2017-07-11,57.49,57.55,56.99,57.28,942908,52.1806395593308,52.2350983934508,51.726815941664,51.9900336399107,1038848.53420327,0.0,1.0
2017-07-12,57.2,57.97,57.16,57.73,1114732,51.917421861084,52.6163102322909,51.8811159716707,52.3984748958109,1228155.56154946,0.0,1.0
2017-07-13,57.11,57.29,56.73,57.18,698457,51.835733609904,51.9991101122641,51.4908276604772,51.8992689163774,769524.736935114,0.0,1.0
2017-07-14,57.27,57.5,57.03,57.11,769431,51.9809571675574,52.1897160316841,51.7631218310773,51.835733609904,847720.314729069,0.0,1.0
2017-07-17,57.58,57.82,57.01,57.26,979149,52.2623278105108,52.4801631469909,51.7449688863706,51.971880695204,1078777.04231653,0.0,1.0
2017-07-18,58.82,59.075,57.45,57.53,1919401,53.3878103823245,53.6192604273346,52.1443336699174,52.2169454487441,2114699.3295192,0.0,1.0
2017-07-19,59.1,59.21,58.66,58.84,1239873,53.6419516082179,53.7417928041046,53.2425868246711,53.4059633270312,1366029.6112115,0.0,1.0
2017-07-20,59.05,59.34,58.76,59.04,870647,53.5965692464513,53.859786944698,53.3333515482045,53.5874927740979,959235.004643586,0.0,1.0
2017-07-21,59.01,59.52,58.6,58.6,1088249,53.5602633570379,54.0231634470581,53.1881279905511,53.1881279905511,1198977.92626447,0.0,1.0
2017-07-24,59.09,59.32,58.92,59.04,1095738,53.6328751358646,53.8416339999913,53.4785751058579,53.5874927740979,1207228.92919651,0.0,1.0
2017-07-25,59.6,59.735,59.265,59.47,550820,54.0957752258848,54.2183076026548,53.791713402048,53.9777810852914,606865.727737855,0.0,1.0
2017-07-26,59.66,59.895,59.49,59.7,646312,54.1502340600048,54.3635311603082,53.9959340299981,54.1865399494181,712074.002806196,0.0,1.0
2017-07-27,58.64,59.73,58.31,59.73,1706729,53.2244338799645,54.2137693664781,52.9249102923044,54.2137693664781,1880388.03354327,0.0,1.0
2017-07-28,58.78,59.22,58.68,58.68,788423,53.3515044929112,53.750869276458,53.2607397693778,53.2607397693778,868644.743582773,0.0,1.0
2017-07-31,58.88,59.12,58.84,58.84,812270,53.4422692164445,53.6601045529246,53.4059633270312,53.4059633270312,894918.166859642,0.0,1.0
2017-08-01,58.79,59.1,58.445,58.445,968938,53.3605809652645,53.6419516082179,53.0474426690744,53.0474426690744,1067527.07690872,0.0,1.0
2017-08-02,59.14,59.27,58.37,58.8,932618,53.6782574976313,53.7962516382247,52.9793691264244,53.3696574376178,1027511.53057518,0.0,1.0
2017-08-03,59.56,59.6,58.71,59.01,847661,54.0594693364714,54.0957752258848,53.2879691864378,53.5602633570379,933910.187792742,0.0,1.0
2017-08-04,59.56,59.79,59.31,59.54,710935,54.0594693364714,54.2682282005982,53.832557527638,54.0413163917647,783272.368739901,0.0,1.0
2017-08-07,59.06,59.43,58.98,59.36,1153144,53.6056457188046,53.941475195878,53.5330339399779,53.8779398894047,1270475.96809582,0.0,1.0
2017-08-08,55.92,57.5,55.17,57.34,2594700,50.755633399857,52.1897160316841,50.0748979733567,52.0444924740307,2858709.74866819,0.0,1.0
2017-08-09,55.62,55.74,55.01,55.11,1781387,50.4833392292569,50.5922568974969,49.9296744157034,50.0204391392367,1962642.45695101,0.0,1.0
2017-08-10,54.74,55.78,54.715,55.55,1506698,49.6846096621633,50.6285627869103,49.6619184812799,50.4198039227835,1660003.95456078,0.0,1.0
2017-08-11,54.44,54.94,54.32,54.89,1577273,49.4123154915632,49.86613910923,49.3033978233232,49.8207567474633,1737759.93425487,0.0,1.0
2017-08-14,55.7,55.84,54.6,54.6,1438426,50.5559510080836,50.6830216210303,49.5575390492166,49.5575390492166,1584785.30425012,0.0,1.0
2017-08-15,55.57,55.92,55.37,55.72,897936,50.4379568674902,50.755633399857,50.2564274204235,50.5741039527902,989300.650125302,0.0,1.0
2017-08-16,55.72,56.29,55.67,55.67,808673,50.5741039527902,51.0914628769304,50.5287215910236,50.5287215910236,890955.173463119,0.0,1.0
2017-08-17,54.82,55.96,54.78,55.61,1218703,49.75722144099,50.7919392892703,49.7209155515766,50.4742627569035,1342705.57167733,0.0,1.0
2017-08-18,54.87,55.36,54.73,54.82,909096,49.8026038027567,50.2473509480701,49.6755331898099,49.75722144099,1001596.17592602,0.0,1.0
2017-08-21,54.98,55.33,54.69,54.93,871412,49.9024449986434,50.2201215310101,49.6392273003966,49.8570626368767,960077.843105732,0.0,1.0
2017-08-22,55.75,55.94,55.1888,55.26,954651,50.6013333698503,50.7737863445636,50.091961741381,50.1565862245368,1051786.38003462,0.0,1.0
2017-08-23,55.03,55.6,54.91,55.6,882987,49.94782736041,50.4651862845502,49.83890969217,50.4651862845502,972830.595000302,0.0,1.0
2017-08-24,54.95,55.16,54.7,55.16,569896,49.8752155815833,50.0658215010034,49.6483037727499,50.0658215010034,627882.703559953,0.0,1.0
2017-08-25,55.05,55.46,55.005,55.25,686313,49.9659803051167,50.3381156716035,49.9251361795267,50.1475097521834,756145.089504649,0.0,1.0
2017-08-28,55.44,55.48,54.94,55.26,653474,50.3199627268968,50.3562686163102,49.86613910923,50.1565862245368,719964.733611284,0.0,1.0
2017-08-29,55.9,56.02,55.03,55.23,1245181,50.7374804551503,50.8463981233903,49.94782736041,50.1293568074768,1371877.69821421,0.0,1.0
2017-08-30,56.12,56.37,55.7,55.96,962117,50.9371628469237,51.1640746557571,50.5559510080836,50.7919392892703,1060012.04272532,0.0,1.0
2017-08-31,56.1,56.46,55.72,56.16,1144547,50.919009902217,51.2457629069371,50.5741039527902,50.973468736337,1261004.2265807,0.0,1.0
2017-09-01,56.53,56.77,56.255,56.32,855967,51.3092982134105,51.5271335498906,51.0596952236937,51.1186922939904,943061.320167367,0.0,1.0
2017-09-05,56.55,56.69,56.23,56.23,952031,51.3274511581172,51.4545217710639,51.0370040428104,51.0370040428104,1048899.79602047,0.0,1.0
2017-09-06,56.47,57.16,56.42,56.62,1196108,51.2548393792905,51.8811159716707,51.2094570175238,51.3909864645905,1317811.53892936,0.0,1.0
2017-09-07,56.59,56.81,56.39,56.59,2146703,51.3637570475305,51.5634394393039,51.1822276004638,51.3637570475305,2365129.22249017,0.0,1.0
2017-09-08,56.97,57.15,56.43,56.59,1276011,51.7086629969573,51.8720394993173,51.2185334898771,51.3637570475305,1405844.63911352,0.0,1.0
2017-09-11,57.15,57.45,56.86,57.06,1226220,51.8720394993173,52.1443336699174,51.6088218010706,51.7903512481373,1350987.42359884,0.0,1.0
2017-09-12,57.96,58.18,56.86,57.28,892850,52.6072337599376,52.806916151711,51.6088218010706,51.9900336399107,983697.151539058,0.0,1.0
2017-09-13,56.72,57.49,56.69,57.46,1263852,51.4817511881239,52.1806395593308,51.4545217710639,52.1534101422708,1392448.4654387,0.0,1.0
2017-09-14,57.04,57.21,56.765,56.82,1681117,51.7721983034306,51.9264983334374,51.5225953137139,51.5725159116572,1852170.02218053,0.0,1.0
2017-09-15,56.9,57.06,56.77,56.98,1301435,51.6451276904839,51.7903512481373,51.5271335498906,51.7177394693106,1433855.521547,0.0,1.0
2017-09-18,56.89,57.1315,56.8,57.06,561674,51.6360512181306,51.8552480254637,51.5543629669506,51.7903512481373,618824.11815372,0.0,1.0
2017-09-19,57.12,57.19,56.72,57.08,553468,51.8448100822573,51.9083453887307,51.4817511881239,51.808504192844,609783.160741468,0.0,1.0
2017-09-20,57.99,58.04,57.28,57.28,1091634,52.6344631769976,52.6798455387643,51.9900336399107,51.9900336399107,1202707.34874076,0.0,1.0
2017-09-21,57.75,58.5,57.64,58.02,453914,52.4166278405175,53.0973632670178,52.3167866446308,52.6616925940576,500099.578701574,0.0,1.0
2017-09-22,58.19,58.63,57.8,57.8,770982,52.8159926240643,53.2153574076111,52.4620102022842,52.4620102022842,849429.12839546,0.0,1.0
2017-09-25,58.08,58.11,57.7,58.06,530688,52.7161514281776,52.7433808452376,52.3712454787509,52.697998483471,584685.30431311,0.0,1.0
2017-09-26,58.95,59.1,57.92,58.09,881877,53.5058045229179,53.6419516082179,52.5709278705243,52.725227900531,971607.652917971,0.0,1.0
2017-09-27,59.4,59.48,58.66,59.19,782625,53.914245778818,53.9868575576447,53.2425868246711,53.723639859398,862256.799264441,0.0,1.0
2017-09-28,59.63,59.75,59.15,59.29,716285,54.1230046429448,54.2319223111848,53.6873339699846,53.8144045829313,789166.729226806,0.0,1.0
2017-09-29,59.86,60.3,59.64,59.81,1203688,54.3317635070715,54.7311282906183,54.1320811152981,54.2863811453048,1326162.80107716,0.0,1.0
2017-10-02,60.34,60.36,59.5,59.83,1028458,54.7674341800317,54.7855871247383,54.0050105023514,54.3045340900115,1133103.21451258,0.0,1.0
2017-10-03,60.24,60.43,59.8,60.21,870920,54.6766694564983,54.8491224312117,54.2773046729515,54.6494400394383,959535.782290862,0.0,1.0
2017-10-04,60.1,60.47,59.99,60.14,903557,54.5495988435516,54.885428320625,54.4497576476649,54.5859047329649,995493.584760236,0.0,1.0
2017-10-05,60.27,60.28,59.65,59.99,713821,54.7038988735583,54.7129753459116,54.1411575876514,54.4497576476649,786452.018153959,0.0,1.0
2017-10-06,60.34,60.46,60.04,60.13,517166,54.7674341800317,54.8763518482717,54.4951400094316,54.5768282606116,569787.445901157,0.0,1.0
2017-10-09,59.99,60.5,59.81,60.29,575511,54.4497576476649,54.912657737685,54.2863811453048,54.722051818265,634069.027697144,0.0,1.0
2017-10-10,59.96,60.29,59.86,60.16,745237,54.4225282306049,54.722051818265,54.3317635070715,54.6040576776716,821064.584332769,0.0,1.0
2017-10-11,60.26,60.34,59.82,59.97,804198,54.694822401205,54.7674341800317,54.2954576176582,54.4316047029582,886024.843896967,0.0,1.0
2017-10-12,60.44,60.5,60.14,60.25,772809,54.858198903565,54.912657737685,54.5859047329649,54.6857459288516,851442.024957998,0.0,1.0
2017-10-13,60.17,60.81,60.11,60.5,630055,54.6131341500249,55.1940283806385,54.5586753159049,54.912657737685,694162.859173368,0.0,1.0
2017-10-16,58.87,60.18,58.46,59.99,1156296,53.4331927440912,54.6222106223783,53.0610573776044,54.4497576476649,1273948.68290979,0.0,1.0
2017-10-17,58.02,59.06,57.93,58.87,937720,52.6616925940576,53.6056457188046,52.5800043428776,53.4331927440912,1033132.65715541,0.0,1.0
2017-10-18,58.69,58.84,57.92,58.17,944198,53.2698162417311,53.4059633270312,52.5709278705243,52.7978396793577,1040269.79121787,0.0,1.0
2017-10-19,58.91,58.97,58.325,58.55,715069,53.4694986335045,53.5239574676246,52.9385250008344,53.1427456287844,787827.001684363,0.0,1.0
2017-10-20,58.92,59.23,58.74,58.99,903260,53.4785751058579,53.7599457488113,53.3151986034978,53.5421104123312,995166.365121991,0.0,1.0
2017-10-23,59.19,59.28,58.9008,59.05,800065,53.723639859398,53.805328110578,53.4611482789395,53.5965692464513,881471.312702129,0.0,1.0
2017-10-24,59.22,59.66,59.17,59.36,649892,53.750869276458,54.1502340600048,53.7054869146913,53.8779398894047,716018.266459116,0.0,1.0
2017-10-25,58.84,59.18,58.57,59.16,815925,53.4059633270312,53.7145633870446,53.1608985734911,53.696410442338,898945.061734341,0.0,1.0
2017-10-26,59.23,59.74,58.96,59.03,848979,53.7599457488113,54.2228458388315,53.5148809952712,53.5784163017446,935362.293796806,0.0,1.0
2017-10-27,59.37,59.62,59.16,59.28,697468,53.887016361758,54.1139281705914,53.696410442338,53.805328110578,768435.106557254,0.0,1.0
2017-10-30,58.57,59.3983,58.32,59.21,591082,53.1608985734911,53.912702778518,52.9339867646577,53.7417928041046,651224.3710881,0.0,1.0
2017-10-31,58.38,58.75,58.28,58.54,680653,52.9884455987777,53.3242750758512,52.8976808752444,53.1336691564311,749909.18663439,0.0,1.0
2017-11-01,58.47,58.91,58.21,58.67,652784,53.0701338499577,53.4694986335045,52.834145568771,53.2516632970245,719204.526370917,0.0,1.0
2017-11-02,58.16,58.6,57.78,58.41,931128,52.7887632070043,53.1881279905511,52.4438572575775,53.0156750158377,1025869.92363584,0.0,1.0
2017-11-03,57.95,58.37,56.445,58.2,753784,52.5981572875843,52.9793691264244,51.2321481984071,52.8250690964177,830481.23836671,0.0,1.0
2017-11-06,57.49,58.06,57.3,58.04,1100683,52.1806395593308,52.697998483471,52.0081865846174,52.6798455387643,1212677.08108581,0.0,1.0
2017-11-07,62.04,62.63,58.78,59.75,3181683,56.3104344800988,56.8459463489457,53.3515044929112,54.2319223111848,3505418.04804866,0.0,1.0
2017-11-08,60.49,61.53,57.59,60.59,2152104,54.9035812653317,55.8475343900787,52.2714042828642,54.9943459888651,2371079.77220789,0.0,1.0
2017-11-09,59.87,60.4599,59.6,60.09,1414839,54.3408399794248,54.8762610835482,54.0957752258848,54.5405223711982,1558798.33587542,0.0,1.0
2017-11-10,59.85,60.22,58.9001,59.25,1024700,54.3226870347182,54.6585165117916,53.4605129258747,53.778098693518,1128962.83942664,0.0,1.0
2017-11-13,59.41,59.9,59.39,59.86,1112462,53.9233222511714,54.3680693964848,53.9051693064647,54.3317635070715,1225654.58990362,0.0,1.0
2017-11-14,59.39,59.73,58.96,59.1,1237267,53.9051693064647,54.2137693664781,53.5148809952712,53.6419516082179,1363158.45169208,0.0,1.0
2017-11-15,58.98,59.39,58.73,59.06,883619,53.5330339399779,53.9051693064647,53.3061221311445,53.6056457188046,973526.900762492,0.0,1.0
2017-11-16,59.78,59.87,58.66,59.29,1380432,54.2591517282448,54.3408399794248,53.2425868246711,53.8144045829313,1520890.43657206,0.0,1.0
2017-11-17,59.13,59.83,58.8208,59.61,914166,53.669181025278,54.3045340900115,53.3885365001128,54.1048516982381,1007182.04651829,0.0,1.0
2017-11-20,59.09,59.28,58.97,59.05,798270,53.6328751358646,53.805328110578,53.5239574676246,53.5965692464513,879493.672127551,0.0,1.0
2017-11-21,59.95,60.47,59.05,59.18,1482833,54.4134517582515,54.885428320625,53.5965692464513,53.7145633870446,1633710.69979069,0.0,1.0
2017-11-22,59.82,60.09,59.64,59.95,954604,54.2954576176582,54.5405223711982,54.1320811152981,54.4134517582515,1051734.59780231,0.0,1.0
2017-11-24,59.88,59.99,59.52,59.98,337873,54.3499164517782,54.4497576476649,54.0231634470581,54.4406811753115,372251.450615396,0.0,1.0
2017-11-27,60.25,60.49,59.62,59.82,1075448,54.6857459288516,54.9035812653317,54.1139281705914,54.2954576176582,1184874.42933122,0.0,1.0
2017-11-28,61.27,61.385,60.22,60.43,878359,55.6115461088919,55.7159255409553,54.6585165117916,54.8491224312117,967731.697741722,0.0,1.0
2017-11-29,64.41,64.61,61.15,61.15,2180607,58.4615584278395,58.6430878749063,55.5026284406519,55.5026284406519,2402482.9417328,0.0,1.0
2017-11-30,64.78,65.41,62.69,63.56,2102275,59.1785997437531,59.7541248724744,57.2693179675191,58.0640907643246,2301260.50784728,0.42,1.0
2017-12-01,64.47,65.05,63.38,64.77,1634019,58.8954048391443,59.425253370348,57.8996550132614,59.1694644242496,1788682.92386681,0.0,1.0
2017-12-04,64.93,66.01,64.35,64.66,1969819,59.3156295363058,60.3022440426852,58.7857810051021,59.068975909711,2156267.22113292,0.0,1.0
2017-12-05,64.8,65.24,64.43,64.85,1179516,59.1968703827602,59.5988244409147,58.8588635611302,59.2425469802777,1291160.09521779,0.0,1.0
2017-12-06,64.34,64.84,64.03,64.7,937573,58.7766456855986,59.2334116607742,58.4934507809897,59.105517187725,1026316.59422478,0.0,1.0
2017-12-07,64.18,64.64,63.77,64.16,1243988,58.6304805735424,59.050705270704,58.2559324738984,58.6122099345354,1361734.52884895,0.0,1.0
2017-12-08,64.46,64.58,64.0,64.49,704814,58.8862695196407,58.9958933536829,58.4660448224792,58.9136754781513,771526.381457169,0.0,1.0
2017-12-11,64.16,64.58,63.87,64.46,1047944,58.6122099345354,58.9958933536829,58.3472856689335,58.8862695196407,1147134.48128123,0.0,1.0
2017-12-12,64.35,64.57,63.99,64.27,899205,58.7857810051021,58.9867580341794,58.4569095029757,58.712698449074,984316.968502603,0.0,1.0
2017-12-13,64.8,65.05,63.91,64.25,1191026,59.1968703827602,59.425253370348,58.3838269469476,58.694427810067,1303759.54507346,0.0,1.0
2017-12-14,64.06,65.0,63.71,64.69,1317699,58.5208567395002,59.3795767728304,58.2011205568773,59.0963818682215,1442422.456591,0.0,1.0
2017-12-15,64.44,64.63,63.78,64.27,1639157,58.8679988806337,59.0415699512004,58.2650677934019,58.712698449074,1794307.24822462,0.0,1.0
2017-12-18,64.96,65.48,64.62,64.66,941899,59.3430354948164,59.818072108999,59.0324346316969,59.068975909711,1031052.06078217,0.0,1.0
2017-12-19,64.67,65.01,64.4,64.82,898843,59.0781112292145,59.3887120923339,58.8314576026197,59.2151410217672,983920.704310791,0.0,1.0
2017-12-20,64.48,65.19,64.21,64.6,966674,58.9045401586478,59.5531478433971,58.6578865320529,59.0141639926899,1058172.07556707,0.0,1.0
2017-12-21,64.15,64.79,63.75,64.76,658187,58.6030746150319,59.1877350632567,58.2376618348914,59.1603291047461,720486.021038387,0.0,1.0
2017-12-22,64.77,64.79,63.73,64.28,619304,59.1694644242496,59.1877350632567,58.2193911958843,58.7218337685775,677922.649297475,0.0,1.0
2017-12-26,64.86,65.32,64.64,64.83,347021,59.2516822997812,59.6719069969428,59.050705270704,59.2242763412707,379867.392559808,0.0,1.0
2017-12-27,65.21,65.38,64.74,65.11,510204,59.5714184824042,59.7267189139639,59.1420584657391,59.480065287369,558496.065522213,0.0,1.0
2017-12-28,65.36,65.44,64.74,65.44,693724,59.7084482749569,59.7815308309849,59.1420584657391,59.7815308309849,759386.6856362,0.0,1.0
2017-12-29,64.69,65.56,64.68,65.54,607147,59.0963818682215,59.8911546650271,59.087246548718,59.8728840260201,664614.95929788,0.0,1.0
2018-01-02,64.98,66.25,64.59,66.25,1086682,59.3613061338234,60.5214917107695,59.0050286731864,60.5214917107695,1189539.12841493,0.0,1.0
2018-01-03,65.07,65.45,64.66,64.97,844034,59.443524009355,59.7906661504885,59.068975909711,59.3521708143199,923923.897435096,0.0,1.0
2018-01-04,65.0,65.64,64.92,65.31,1210698,59.3795767728304,59.9642372210552,59.3064942168023,59.6627716774393,1325293.54833677,0.0,1.0
2018-01-05,65.09,65.53,64.79,65.21,940746,59.461794648362,59.8637487065166,59.1877350632567,59.5714184824042,1029789.92649168,0.0,1.0
2018-01-08,65.48,65.76,65.13,65.13,1084764,59.818072108999,60.0738610550974,59.4983359263761,59.4983359263761,1187439.58498981,0.0,1.0
2018-01-09,66.05,66.3,65.5,65.67,1076266,60.3387853206992,60.567168308287,59.836342748006,59.9916431795657,1178137.2283544,0.0,1.0
2018-01-10,65.44,66.27,65.34,66.03,1013848,59.7815308309849,60.5397623497765,59.6901776359498,60.3205146816922,1109811.21088342,0.0,1.0
2018-01-11,66.39,66.43,65.5,65.66,1114425,60.6493861838186,60.6859274618327,59.836342748006,59.9825078600622,1219908.07171169,0.0,1.0
2018-01-12,66.73,66.83,66.01,66.4,584989,60.9599870469381,61.0513402419732,60.3022440426852,60.6585215033221,640359.650010141,0.0,1.0
2018-01-16,65.47,66.76,65.07,66.76,1121815,59.8089367894955,60.9873930054486,59.443524009355,60.9873930054486,1227997.55341746,0.0,1.0
2018-01-17,66.07,66.35,65.19,65.6,901005,60.3570559597062,60.6128449058046,59.5531478433971,59.9276959430411,986287.342937026,0.0,1.0
2018-01-18,66.09,66.38,65.73,66.15,653019,60.3753265987133,60.6402508643151,60.0464550965868,60.4301385157343,714828.857106667,0.0,1.0
2018-01-19,66.4,66.55,66.0,66.4,897639,60.6585215033221,60.7955512958748,60.2931087231816,60.6585215033221,982602.742744656,0.0,1.0
2018-01-22,66.44,66.48,65.76,66.22,498222,60.6950627813362,60.7316040593502,60.0738610550974,60.4940857522589,545379.939703742,0.0,1.0
2018-01-23,66.89,67.19,65.9,66.48,1125134,61.1061521589942,61.3802117440996,60.2017555281465,60.7316040593502,1231630.70494404,0.0,1.0
2018-01-24,67.05,67.54,66.27,67.03,1150803,61.2523172710504,61.6999479267226,60.5397623497765,61.2340466320434,1259729.33903137,0.0,1.0
2018-01-25,66.71,67.24,65.81,67.06,715538,60.941716407931,61.4258883416172,60.1195376526149,61.261452590554,783265.434476472,0.0,1.0
2018-01-26,67.05,67.18,60.89,66.66,662927,61.2523172710504,61.3710764245961,55.6249604568868,60.8960398104135,725674.673715699,0.0,1.0
2018-01-29,66.27,67.33,66.14,66.9,598550,60.5397623497765,61.5081062171488,60.4210031962308,61.1152874784978,655204.232068586,0.0,1.0
2018-01-30,64.96,66.92,64.96,66.05,864561,59.3430354948164,61.1335581175048,59.3430354948164,60.3387853206992,946393.828554755,0.0,1.0
2018-01-31,64.95,65.7,64.49,64.99,1600400,59.3339001753128,60.0190491380763,58.9136754781513,59.3704414533269,1751881.80269412,0.0,1.0
2018-02-01,64.57,65.07,64.08,64.48,1281240,58.9867580341794,59.443524009355,58.5391273785073,58.9045401586478,1402512.52242178,0.0,1.0
2018-02-02,63.61,64.57,63.33,64.33,899554,58.1097673618422,58.9867580341794,57.8539784157438,58.7675103660951,984699.002212388,0.0,1.0
2018-02-05,61.78,64.01,61.75,63.46,1249818,56.4380038926994,58.4751801419827,56.4105979341889,57.9727375692895,1368116.35271155,0.0,1.0
2018-02-06,61.87,62.41,60.17,60.73,1738469,56.520221768231,57.0135290214207,54.9672174526339,55.4787953448306,1903019.37368648,0.0,1.0
2018-02-07,62.13,62.92,61.38,61.64,1581601,56.7577400753224,57.4794303160998,56.0725911125589,56.3101094196503,1731303.4310315,0.0,1.0
2018-02-08,60.36,62.44,60.34,62.25,1052591,55.1407885232007,57.0409349799312,55.1225178841936,56.8673639093645,1152221.33127943,0.0,1.0
2018-02-09,60.62,61.1,59.1,60.7,1203335,55.378306830292,55.8168021664606,53.9897382657581,55.4513893863201,1317233.62224752,0.0,1.0
2018-02-12,62.37,62.4,60.7,60.76,1816126,56.9769877434067,57.0043937019172,55.4513893863201,55.5062013033412,1988026.80004977,0.0,1.0
2018-02-13,63.12,63.58,61.73,62.1,1275215,57.6621367061701,58.0823614033317,56.3923272951819,56.7303341168118,1395917.24132878,0.0,1.0
2018-02-14,63.67,63.76,62.32,62.76,1249401,58.1645792788633,58.2467971543949,56.9313111458891,57.3332652040436,1367659.88263424,0.0,1.0
2018-02-15,64.19,64.36,63.12,64.0,1226010,58.6396158930459,58.7949163246056,57.6621367061701,58.4660448224792,1342054.86685892,0.0,1.0
2018-02-16,64.12,64.42,63.47,63.92,2785587,58.5756686565213,58.8497282416267,57.981872888793,58.3929622664511,3049249.67203281,0.0,1.0
2018-02-20,61.93,65.35,60.87,64.02,2752232,56.5750336852521,59.6993129554533,55.6066898178798,58.4843154614862,3012737.5391105,0.0,1.0
2018-02-21,63.99,64.94,62.1,62.1,2140884,58.4569095029757,59.3247648558093,56.7303341168118,56.7303341168118,2343523.94481317,0.0,1.0
2018-02-22,64.34,64.87,64.13,64.2,1339440,58.7766456855986,59.2608176192848,58.5848039760248,58.6487512125494,1466221.29580143,0.0,1.0
2018-02-23,65.52,65.7,64.48,64.48,1330750,59.854613387013,60.0190491380763,58.9045401586478,58.9045401586478,1456708.76589303,0.0,1.0
2018-02-26,66.73,67.17,65.51,65.71,1381982,60.9599870469381,61.3619411050926,59.8454780675095,60.0281844575798,1512790.00090654,0.0,1.0
2018-02-27,65.52,67.63,65.51,66.87,1247252,59.854613387013,61.7821658022542,59.8454780675095,61.0878815199872,1365307.47449003,0.0,1.0
2018-02-28,64.96,66.3,64.94,65.88,1118206,59.3430354948164,60.567168308287,59.3247648558093,60.1834848891395,1224046.95267644,0.0,1.0
2018-03-01,63.01,65.24,62.69,64.89,1746499,57.5616481916314,59.5988244409147,57.2693179675191,59.2790882582918,1911809.43296893,0.0,1.0
2018-03-02,63.28,63.46,62.09,62.4,1358323,57.8083018182263,57.9727375692895,56.7211987973083,57.0043937019172,1486891.61827098,0.0,1.0
2018-03-05,63.49,63.56,62.01,63.17,2277652,58.0001435278,58.0640907643246,56.6481162412802,57.7078133036876,2493237.37295043,0.0,1.0
2018-03-06,63.72,63.92,62.9,63.64,990874,58.2102558763808,58.3929622664511,57.4611596770928,58.1371733203527,1084662.66518541,0.0,1.0
2018-03-07,63.04,63.22,62.57,63.11,1596155,57.589054150142,57.7534899012052,57.1596941334769,57.6530013866666,1747235.00298627,0.0,1.0
2018-03-08,63.51,63.77,62.7,62.95,1494831,58.0184141668071,58.2559324738984,57.2784532870226,57.5068362746104,1636320.43676772,0.0,1.0
2018-03-09,64.74,64.88,63.51,63.74,1001846,59.1420584657391,59.2699529387883,58.0184141668071,58.2285265153879,1096673.19201568,0.0,1.0
2018-03-12,64.68,65.0,64.6,64.95,1222733,59.087246548718,59.3795767728304,59.0141639926899,59.3339001753128,1338467.69073581,0.0,1.0
2018-03-13,65.06,65.45,64.82,65.0,989218,59.4343886898515,59.7906661504885,59.2151410217672,59.3795767728304,1082849.92070574,0.0,1.0
2018-03-14,63.9,65.37,63.84,65.35,1360037,58.374691627444,59.7175835944604,58.319879710423,59.6993129554533,1488767.85259354,0.0,1.0
2018-03-15,63.7,64.3,63.68,63.97,782357,58.1919852373738,58.7401044075845,58.1737145983668,58.4386388639686,856409.017439617,0.0,1.0
2018-03-16,64.08,64.26,63.36,63.73,1511081,58.5391273785073,58.7035631295705,57.8813843742544,58.2193911958843,1654108.53930069,0.0,1.0
2018-03-19,64.13,64.37,63.31,63.99,960036,58.5848039760248,58.8040516441091,57.8357077767368,58.4569095029757,1050905.7725139,0.0,1.0
2018-03-20,64.22,64.69,64.09,64.41,680008,58.6670218515564,59.0963818682215,58.5482626980108,58.8405929221232,744372.432445903,0.0,1.0
2018-03-21,64.06,64.93,64.01,64.35,823848,58.5208567395002,59.3156295363058,58.4751801419827,58.7857810051021,901827.242805515,0.0,1.0
2018-03-22,62.47,64.02,62.36,63.54,1416553,57.0683409384418,58.4843154614862,56.9678524239031,58.0458201253176,1550633.23122455,0.0,1.0
2018-03-23,60.88,64.05,60.8,62.65,1400022,55.6158251373833,58.5117214199967,55.5427425813552,57.232776689505,1532537.5313493,0.0,1.0
2018-03-26,62.33,62.72,61.3,62.0,1172146,56.9404464653926,57.2967239260296,55.9995085565308,56.6389809217767,1283092.5065613,0.0,1.0
2018-03-27,61.63,63.04,61.33,62.55,941057,56.3009741001467,57.589054150142,56.0269145150414,57.1414234944699,1030130.36340785,0.0,1.0
2018-03-28,61.62,62.51,61.32,61.78,715040,56.2918387806432,57.1048822164558,56.0177791955379,56.4380038926994,782720.297549615,0.0,1.0
2018-03-29,63.3,64.04,61.7,61.93,1290304,57.8265724572333,58.5025861004932,56.3649213366713,56.5750336852521,1412434.45235156,0.0,1.0
2018-04-02,62.25,63.5,61.45,63.17,968774,56.8673639093645,58.0092788473036,56.1365383490835,57.7078133036876,1060470.84574056,0.0,1.0
2018-04-03,64.03,64.08,62.13,62.62,1640556,58.4934507809897,58.5391273785073,56.7577400753224,57.2053707309945,1795838.66702115,0.0,1.0
2018-04-04,63.61,63.72,60.85,63.03,1717366,58.1097673618422,58.2102558763808,55.5884191788728,57.5799188306385,1879918.92274781,0.0,1.0
2018-04-05,63.46,64.44,62.72,64.1,1631098,57.9727375692895,58.8679988806337,57.2967239260296,58.5573980175143,1785485.44402073,0.0,1.0
2018-04-06,61.59,63.39,60.98,63.18,917977,56.2644328221327,57.9087903327649,55.7071783324184,57.7169486231912,1004865.7845487,0.0,1.0
2018-04-09,61.51,62.42,61.24,61.81,990102,56.1913502661046,57.0226643409242,55.9446966395098,56.46540985121,1083817.59348354,0.0,1.0
2018-04-10,63.16,63.35,62.26,62.52,1296662,57.6986779841841,57.8722490547509,56.876499228868,57.1140175359593,1419394.25271492,0.0,1.0
2018-04-11,63.15,63.36,62.24,62.57,706995,57.6895426646806,57.8813843742544,56.858228589861,57.1596941334769,773913.818480211,0.0,1.0
2018-04-12,63.98,64.34,62.9,63.4,935987,58.4477741834721,58.7766456855986,57.4611596770928,57.9179256522684,1024580.47541756,0.0,1.0
2018-04-13,63.72,64.79,63.24,64.41,1465717,58.2102558763808,59.1877350632567,57.7717605402122,58.8405929221232,1604450.7249434,0.0,1.0
2018-04-16,64.54,65.0,64.13,64.13,1379222,58.9593520756688,59.3795767728304,58.5848039760248,58.5848039760248,1509768.76010709,0.0,1.0
2018-04-17,64.8,65.08,63.69,65.0,952684,59.1968703827602,59.4526593288585,58.1828499178703,59.3795767728304,1042857.88760175,0.0,1.0
2018-04-18,65.47,65.69,64.71,65.37,811256,59.8089367894955,60.0099138185728,59.1146525072285,59.7175835944604,888043.378984267,0.0,1.0
2018-04-19,64.37,65.43,64.24,65.3,1112108,58.8040516441091,59.7723955114814,58.6852924905635,59.6536363579358,1217371.76195361,0.0,1.0
2018-04-20,64.2,64.78,63.63,64.57,1055250,58.6487512125494,59.1785997437531,58.1280380008492,58.9867580341794,1155132.01218006,0.0,1.0
2018-04-23,64.3,64.52,63.97,64.31,730936,58.7401044075845,58.9410814366618,58.4386388639686,58.7492397270881,800120.893110491,0.0,1.0
2018-04-24,63.7,64.92,62.98,64.77,842143,58.1919852373738,59.3064942168023,57.5342422331209,59.1694644242496,921853.90962649,0.0,1.0
2018-04-25,64.25,64.52,63.32,63.64,782709,58.694427810067,58.9410814366618,57.8448430962403,58.1371733203527,856794.335106793,0.0,1.0
2018-04-26,63.93,64.43,63.17,64.35,701346,58.4020975859546,58.8588635611302,57.7078133036876,58.7857810051021,767730.126713515,0.0,1.0
2018-04-27,64.54,64.59,63.51,63.96,898056,58.9593520756688,59.0050286731864,58.0184141668071,58.4295035444651,983059.212821964,0.0,1.0
2018-04-30,63.86,64.99,63.76,64.72,1101071,58.33815034943,59.3704414533269,58.2467971543949,59.1237878267321,1205290.08271321,0.0,1.0
2018-05-01,64.07,64.38,63.26,63.94,728974,58.5299920590038,58.8131869636126,57.7900311792193,58.4112329054581,797973.184976969,0.0,1.0
2018-05-02,63.0,64.01,62.36,63.81,1364088,57.5525128721279,58.4751801419827,56.9678524239031,58.2924737519124,1493202.28972345,0.0,1.0
2018-05-03,62.99,63.5,61.69,62.63,801813,57.5433775526244,58.0092788473036,56.3557860171678,57.214506050498,877706.575770795,0.0,1.0
2018-05-04,63.54,63.75,62.09,62.62,794514,58.0458201253176,58.2376618348914,56.7211987973083,57.2053707309945,869716.707439212,0.0,1.0
2018-05-07,63.97,64.27,63.44,63.6,1521008,58.4386388639686,58.712698449074,57.9544669302825,58.1006320423387,1664975.15430654,0.0,1.0
2018-05-08,69.58,70.33,65.0,66.0,4637068,63.5635531054391,64.2487020682025,59.3795767728304,60.2931087231816,5075977.90993202,0.0,1.0
2018-05-09,70.54,70.79,65.93,67.02,2185412,64.4405437777763,64.6689267653641,60.2291614866571,61.2249113125399,2392266.62971092,0.0,1.0
2018-05-10,71.68,71.8,69.57,70.57,1392131,65.4819702011767,65.5915940352188,63.5544177859356,64.4679497362868,1523899.62875929,0.0,1.0
2018-05-11,72.35,73.04,71.22,71.34,1520222,66.094036607912,66.7243736536544,65.0617455040151,65.1713693380573,1664114.75747017,0.0,1.0
2018-05-14,72.22,73.05,72.04,72.35,1298379,65.9752774543663,66.7335089731579,65.8108417033031,66.094036607912,1421273.77099487,0.0,1.0
2018-05-15,72.03,72.32,71.5,71.75,1315990,65.8017063837996,66.0666306494015,65.3175344501135,65.5459174377013,1440551.69553076,0.0,1.0
2018-05-16,71.89,72.55,71.53,72.1,1051675,65.6738119107504,66.2767429979822,65.344940408624,65.8656536203242,1151218.62962281,0.0,1.0
2018-05-17,71.94,72.7,71.83,71.92,923045,65.719488508268,66.4137727905349,65.6189999937294,65.701217869261,1010413.48323406,0.0,1.0
2018-05-18,72.19,72.45,71.54,71.72,867192,65.9478714958558,66.1853898029471,65.3540757281275,65.5185114791907,949273.859186403,0.0,1.0
2018-05-21,73.31,73.73,71.62,72.25,1239438,66.9710272802492,67.3547106993967,65.4271582841556,66.0026834128769,1356753.86013971,0.0,1.0
2018-05-22,73.31,73.89,73.08,73.23,1172155,66.9710272802492,67.5008758114529,66.7609149316684,66.8979447242211,1283102.35843347,0.0,1.0
2018-05-23,73.56,73.67,72.55,73.21,1083385,67.199410267837,67.2998987823756,66.2767429979822,66.8796740852141,1185930.05924254,0.0,1.0
2018-05-24,73.79,74.02,72.94,73.35,1016812,67.4095226164178,67.6196349649986,66.6330204586192,67.0075685582632,1113055.76078544,0.0,1.0
2018-05-25,73.81,74.22,73.68,73.69,495414,67.4277932554248,67.8023413550688,67.3090341018791,67.3181694213827,542306.155586044,0.0,1.0
2018-05-29,73.37,73.84,72.8,73.35,1003322,67.0258391972703,67.4551992139353,66.5051259855701,67.0075685582632,1098288.8990519,0.0,1.0
2018-05-30,75.38,75.58,73.31,73.47,1735738,68.8620384174762,69.0447448075465,66.9710272802492,67.1171923923054,1900029.87780848,0.0,1.0
2018-05-31,74.48,75.66,74.12,74.68,2139085,68.4509490398182,69.5354297039829,68.1200905321069,68.63475932188,2327492.21208494,0.45,1.0
2018-06-01,75.62,75.9,74.89,75.03,1883844,69.4986676475705,69.7560020424571,68.8277601180449,68.9564273154882,2049769.98987088,0.0,1.0
2018-06-04,75.11,76.29,75.04,75.65,1649458,69.0299514283129,70.1144320924776,68.9656178295913,69.5262391898798,1794739.64296005,0.0,1.0
2018-06-05,75.81,76.02,74.89,75.09,1309046,69.6732874155292,69.8662882116941,68.8277601180449,69.0115704001067,1424344.69423185,0.0,1.0
2018-06-06,76.8,76.89,75.65,76.0,1695930,70.5831483117352,70.665862938663,69.5262391898798,69.8479071834879,1845304.82296927,0.0,1.0
2018-06-07,76.09,76.9,74.33,76.79,1171554,69.9306218104158,70.6750534527661,68.3130913282718,70.5739577976321,1274742.61707083,0.0,1.0
2018-06-08,76.52,76.59,75.67,75.87,896639,70.3258139168487,70.3901475155703,69.544620218086,69.7284305001478,975613.540159287,0.0,1.0
2018-06-11,77.04,77.62,75.94,75.94,1629995,70.8037206502094,71.3367704681886,69.7927640988694,69.7927640988694,1773562.37280772,0.0,1.0
2018-06-12,78.03,78.16,76.95,76.95,1109004,71.7135815464153,71.8330582297555,70.7210060232815,70.7210060232815,1206683.31233731,0.0,1.0
2018-06-13,77.36,78.12,76.88,78.03,2037257,71.0978171015083,71.7962961733432,70.6566724245599,71.7135815464153,2216695.36344536,0.0,1.0
2018-06-14,76.77,78.06,76.73,77.79,1226858,70.5555767694259,71.7411530887246,70.5188147130136,71.4930092079412,1334917.70562372,0.0,1.0
2018-06-15,76.89,77.13,76.16,76.43,1596277,70.665862938663,70.8864352771372,69.9949554091374,70.2430992899208,1736874.54487798,0.0,1.0
2018-06-18,76.75,76.93,76.05,76.58,1307307,70.5371957412197,70.7026249950754,69.8938597540034,70.3809570014672,1422452.52587164,0.0,1.0
2018-06-19,74.63,75.84,73.76,75.84,2327265,68.5888067513645,69.7008589578385,67.7892320243957,69.7008589578385,2532246.80784441,0.0,1.0
2018-06-20,75.04,75.43,74.28,74.65,1336145,68.9656178295913,69.3240478796118,68.2671387577564,68.6071877795707,1453830.5311459,0.0,1.0
2018-06-21,75.17,75.56,74.26,75.11,887079,69.0850945129314,69.443524562952,68.2487577295502,69.0299514283129,965211.51053095,0.0,1.0
2018-06-22,74.02,75.99,73.91,75.65,2059356,68.028185391076,69.8387166693849,67.927089735942,69.5262391898798,2240740.80829439,0.0,1.0
2018-06-25,72.55,73.44,71.92,73.44,1315331,66.6771798179217,67.4951355730968,66.098177429427,67.4951355730968,1431183.2670576,0.0,1.0
2018-06-26,72.64,73.05,72.07,72.87,1262432,66.7598944448495,67.1367055230762,66.2360351409734,66.9712762692206,1373625.00708799,0.0,1.0
2018-06-27,72.14,74.01,72.13,72.78,1470448,66.300368739695,68.0189948769729,66.2911782255919,66.8885616422928,1599962.72624785,0.0,1.0
2018-06-28,72.99,73.41,71.43,71.93,1236136,67.0815624384577,67.4675640307875,65.6478422383756,66.1073679435301,1345012.89713959,0.0,1.0
2018-06-29,73.1,74.04,72.85,73.09,1260550,67.1826580935917,68.0465664192822,66.9528952410144,67.1734675794886,1371577.24351471,0.0,1.0
2018-07-02,73.37,73.67,72.63,72.63,1017806,67.4308019743751,67.7065173974679,66.7507039307464,66.7507039307464,1107452.73722799,0.0,1.0
2018-07-03,72.25,73.83,72.14,73.83,718787,66.401464394829,67.8535656231173,66.300368739695,67.8535656231173,782096.618249344,0.0,1.0
2018-07-05,72.32,72.89,71.5,72.41,1781555,66.4657979935506,66.9896572974268,65.7121758370972,66.5485126204784,1938471.53708291,0.0,1.0
2018-07-06,71.85,72.3,71.08,72.14,1562858,66.0338438307054,66.4474169653445,65.3261742447674,66.300368739695,1700512.05239373,0.0,1.0
2018-07-09,73.3,73.57,72.28,72.66,1695021,67.3664683756535,67.6146122564369,66.4290359371383,66.7782754730557,1844315.75969184,0.0,1.0
2018-07-10,72.98,73.45,72.2,73.45,1153851,67.0723719243546,67.5043260871999,66.3555118243136,67.5043260871999,1255480.36492539,0.0,1.0
2018-07-11,72.52,73.11,71.46,71.46,1059879,66.6496082756125,67.1918486076948,65.6754137806848,65.6754137806848,1153231.46029839,0.0,1.0
2018-07-12,72.97,73.24,72.25,72.75,825810,67.0631814102515,67.311325291035,66.401464394829,66.8609900999835,898546.034244486,0.0,1.0
2018-07-13,73.23,73.79,72.59,73.04,943128,67.3021347769319,67.8168035667049,66.7139418743341,67.1275150089732,1026197.21750152,0.0,1.0
2018-07-16,72.33,73.92,72.02,73.52,1110915,66.4749885076537,67.9362802500451,66.1900825704579,67.5686596859215,1208762.63018456,0.0,1.0
2018-07-17,72.25,72.6,71.72,72.21,1057546,66.401464394829,66.7231323884372,65.9143671473652,66.3647023384166,1150692.97336084,0.0,1.0
2018-07-18,73.18,73.39,72.37,72.54,955531,67.2561822064164,67.4491830025813,66.5117505640661,66.6679893038186,1039692.65405804,0.0,1.0
2018-07-19,73.06,73.28,72.42,72.78,635879,67.1458960371793,67.3480873474473,66.5577031345815,66.8885616422928,691886.213183843,0.0,1.0
2018-07-20,73.42,73.64,72.54,72.99,1033570,67.4767545448906,67.6789458551586,66.6679893038186,67.0815624384577,1124605.20533061,0.0,1.0
2018-07-23,73.85,74.12,73.15,73.65,1090750,67.8719466513235,68.1200905321069,67.2286106641072,67.6881363692617,1186821.52898629,0.0,1.0
2018-07-24,73.89,75.25,73.31,74.46,1465531,67.9087087077359,69.1586186257562,67.3756588897566,68.432568011612,1594612.6446911,0.0,1.0
2018-07-25,76.05,76.16,73.89,73.96,2092274,69.8938597540034,69.9949554091374,67.9087087077359,67.9730423064575,2276558.17349372,0.0,1.0
2018-07-26,75.62,76.19,74.66,75.53,1655832,69.4986676475705,70.0225269514467,68.6163782936738,69.4159530206427,1801675.05476455,0.0,1.0
2018-07-27,75.3,75.82,74.77,75.63,621965,69.2045711962716,69.6824779296323,68.7174739488078,69.5078581616736,676746.690145277,0.0,1.0
2018-07-30,74.71,76.06,74.06,75.58,747460,68.6623308641893,69.9030502681065,68.0649474474884,69.4619055911581,813295.090585465,0.0,1.0
2018-07-31,76.17,76.57,74.81,75.17,1192240,70.0041459232405,70.3717664873641,68.7542360052202,69.0850945129314,1297250.60712227,0.0,1.0
2018-08-01,76.17,76.63,75.3,76.43,1145329,70.0041459232405,70.4269095719826,69.2045711962716,70.2430992899208,1246207.76068975,0.0,1.0
2018-08-02,76.67,77.1,75.75,75.75,1046857,70.463671628395,70.8588637348279,69.6181443309107,69.6181443309107,1139062.50320422,0.0,1.0
2018-08-03,76.57,77.08,76.35,76.81,1397180,70.3717664873641,70.8404827066217,70.1695751770961,70.5923388258383,1520241.39708372,0.0,1.0
2018-08-06,77.49,77.73,76.6,76.62,1620563,71.2172937848484,71.4378661233226,70.3993380296734,70.4177190578796,1763299.61721624,0.0,1.0
2018-08-07,72.93,76.0,69.71,70.62,4466800,67.0264193538392,69.8479071834879,64.067073812644,64.9034105960253,4860228.6552152,0.0,1.0
2018-08-08,73.39,74.03,72.12,72.67,1653380,67.4491830025813,68.0373759051791,66.2819877114888,66.7874659871588,1799007.08649586,0.0,1.0
2018-08-09,73.25,73.9,72.96,73.52,1366179,67.3205158051381,67.917899221839,67.0539908961484,67.5686596859215,1486509.87820212,0.0,1.0
2018-08-10,73.08,73.45,72.33,72.76,1408435,67.1642770653855,67.5043260871999,66.4749885076537,66.8701806140866,1532487.71962211,0.0,1.0
2018-08-13,71.87,72.9,71.39,72.9,1410681,66.0522248589116,66.9988478115299,65.6110801819632,66.9988478115299,1534931.54373772,0.0,1.0
2018-08-14,72.0,72.575,71.89,72.22,937074,66.1717015422517,66.7001561031795,66.0706058871178,66.3738928525197,1019609.99078919,0.0,1.0
2018-08-15,73.13,73.32,71.25,71.52,1765789,67.210229635901,67.3848494038597,65.48241298452,65.7305568653034,1921316.89282345,0.0,1.0
2018-08-16,73.91,74.43,73.51,73.97,1103600,67.927089735942,68.4049964693027,67.5594691718184,67.9822328205606,1200803.33659342,0.0,1.0
2018-08-17,74.01,74.23,72.77,73.96,711641,68.0189948769729,68.2211861872409,66.8793711281897,67.9730423064575,774321.209910004,0.0,1.0
2018-08-20,74.57,74.74,73.8,73.98,1038257,68.533663666746,68.6899024064985,67.825994080808,67.9914233346637,1129705.02885237,0.0,1.0
2018-08-21,75.07,75.15,73.7,74.57,750353,68.9931893719005,69.0667134847253,67.7340889397771,68.533663666746,816442.901434292,0.0,1.0
2018-08-22,74.38,74.91,74.25,74.91,660827,68.3590438987873,68.8461411462511,68.2395672154471,68.8461411462511,719031.593431516,0.0,1.0
2018-08-23,73.73,74.69,73.58,74.37,550792,67.7616604820864,68.6439498359831,67.62380277054,68.3498533846842,599304.885256401,0.0,1.0
2018-08-24,73.7,74.02,73.33,74.02,466401,67.7340889397771,68.028185391076,67.3940399179628,68.028185391076,507480.859904412,0.0,1.0
2018-08-27,74.22,74.71,73.97,73.98,604887,68.2119956731378,68.6623308641893,67.9822328205606,67.9914233346637,658164.487007961,0.0,1.0
2018-08-28,73.31,75.0,72.51,74.23,570603,67.3756588897566,68.9288557731789,66.6404177615094,68.2211861872409,620860.806696463,0.0,1.0
2018-08-29,73.42,73.74,73.07,73.09,882425,67.4767545448906,67.7708509961895,67.1550865512824,67.1734675794886,960147.59359682,0.0,1.0
2018-08-30,72.99,73.36,72.7,73.36,999052,67.0815624384577,67.421611460272,66.8150375294681,67.421611460272,1087046.91467047,0.0,1.0
2018-08-31,73.28,73.45,72.66,72.95,1213860,67.3480873474473,67.5043260871999,66.7782754730557,67.0448003820454,1320774.86241146,0.0,1.0
2018-09-04,73.24,73.89,72.62,73.17,859073,67.311325291035,67.9087087077359,66.7415134166434,67.2469916923133,934738.786496303,0.0,1.0
2018-09-05,74.99,75.06,73.02,73.02,1338383,68.9196652590758,68.9839988577974,67.109133980767,67.109133980767,1456265.65063421,0.0,1.0
2018-09-06,75.48,76.04,74.64,74.95,1284480,69.3700004501273,69.8846692399003,68.5979972654676,68.8829032026634,1397614.95993795,0.0,1.0
2018-09-07,74.81,75.71,74.4,75.11,899490,68.7542360052202,69.5813822744983,68.3774249269935,69.0299514283129,978715.651714767,0.0,1.0
2018-09-10,75.89,76.17,74.78,74.95,956092,69.746811528354,70.0041459232405,68.7266644629109,68.8829032026634,1040303.06604773,0.0,1.0
2018-09-11,75.5,75.85,74.64,75.6,923854,69.3883814783334,69.7100494719416,68.5979972654676,69.4802866193643,1005225.59416925,0.0,1.0
2018-09-12,75.15,75.78,74.84,75.64,740005,69.0667134847253,69.64571587322,68.7818075475295,69.5170486757767,805183.466016505,0.0,1.0
2018-09-13,74.25,75.47,73.88,75.11,1013339,68.2395672154471,69.3608099360242,67.8995181936328,69.0299514283129,1102592.29095709,0.0,1.0
2018-09-14,75.39,75.49,74.36,74.36,749259,69.2872858231994,69.3791909642303,68.3406628705811,68.3406628705811,815252.543650463,0.0,1.0
2018-09-17,73.78,75.5,73.51,75.32,931618,67.8076130526019,69.3883814783334,67.5594691718184,69.2229522244778,1013673.43496782,0.0,1.0
2018-09-18,73.9,74.09,72.52,73.73,1377066,67.917899221839,68.0925189897977,66.6496082756125,67.7616604820864,1498355.78788452,0.0,1.0
2018-09-19,74.02,76.64,73.74,76.64,807069,68.028185391076,70.4361000860857,67.7708509961895,70.4361000860857,878154.35670634,0.0,1.0
2018-09-20,73.67,74.58,73.51,74.24,799187,67.7065173974679,68.5428541808491,67.5594691718184,68.230376701344,869578.122655026,0.0,1.0
2018-09-21,73.68,74.2,72.94,73.7,1430232,67.715707911571,68.1936146449317,67.0356098679423,67.7340889397771,1556204.5647904,0.0,1.0
2018-09-24,72.15,73.68,72.05,73.51,1055405,66.3095592537981,67.715707911571,66.2176541127672,67.5594691718184,1148363.3974786,0.0,1.0
2018-09-25,72.2,72.68,71.89,72.49,851389,66.3555118243136,66.7966565012619,66.0706058871178,66.6220367333032,926377.991970765,0.0,1.0
2018-09-26,73.11,73.79,71.9,72.43,861209,67.1918486076948,67.8168035667049,66.0797964012208,66.5668936486846,937062.921986485,0.0,1.0
2018-09-27,72.66,73.37,72.52,73.13,748419,66.7782754730557,67.4308019743751,66.6496082756125,67.210229635901,814338.557783538,0.0,1.0
2018-09-28,73.53,73.63,72.31,72.62,1058987,67.5778502000246,67.6697553410555,66.4566074794476,66.7415134166434,1152260.89435399,0.0,1.0
2018-10-01,72.94,74.23,72.62,73.84,799612,67.0356098679423,68.2211861872409,66.7415134166434,67.8627561372204,870040.555980554,0.0,1.0
2018-10-02,72.59,73.09,72.29,72.72,851445,66.7139418743341,67.1734675794886,66.4382264512414,66.8334185576743,926438.924361894,0.0,1.0
2018-10-03,73.13,73.58,72.54,72.86,943082,67.210229635901,67.62380277054,66.6679893038186,66.9620857551175,1026147.16589452,0.0,1.0
2018-10-04,72.96,73.72,72.58,73.26,903713,67.0539908961484,67.7524699679833,66.704751360231,67.3297063192412,983310.606852892,0.0,1.0
2018-10-05,72.69,73.18,72.19,72.98,700796,66.805847015365,67.2561822064164,66.3463213102105,67.0723719243546,762520.999520953,0.0,1.0
2018-10-08,72.33,73.09,71.72,72.47,584596,66.4749885076537,67.1734675794886,65.9143671473652,66.603655705097,636086.287929656,0.0,1.0
2018-10-09,71.21,72.2,71.15,72.02,751663,65.4456509281076,66.3555118243136,65.3905078434891,66.1900825704579,817868.284155329,0.0,1.0
2018-10-10,68.34,70.79,68.21,70.79,1306433,62.8079733805206,65.0596493357778,62.6884966971804,65.0596493357778,1421501.54533867,0.0,1.0
2018-10-11,66.48,68.77,66.2,68.13,1555068,61.0985377573458,63.2031654869535,60.8412033624592,62.6149725843557,1692035.92155641,0.0,1.0
2018-10-12,66.9,68.0,66.36,67.43,1920415,61.4845393496756,62.4954959010155,60.9882515881087,61.9716365971394,2089562.10551292,0.0,1.0
2018-10-15,67.08,67.57,66.5,66.5,1414669,61.6499686035312,62.1003037945826,61.116918785552,61.116918785552,1539270.80044879,0.0,1.0
2018-10-16,68.19,68.31,66.96,67.37,1399128,62.6701156689743,62.7804018382113,61.5396824342941,61.9164935125208,1522360.97383226,0.0,1.0
2018-10-17,68.8,68.92,67.78,68.36,1684264,63.2307370292628,63.3410231984999,62.2933045907475,62.8263544087268,1832611.30020314,0.0,1.0
2018-10-18,66.58,69.35,65.89,68.61,1430743,61.1904428983767,63.7362153049327,60.5562974252634,63.0561172613041,1556760.57285944,0.0,1.0
2018-10-19,66.26,67.44,65.78,66.62,1651877,60.8963464470778,61.9808271112425,60.4552017701294,61.227204954789,1797371.70464111,0.0,1.0
2018-10-22,66.99,67.35,65.9,66.5,1281261,61.5672539766034,61.8981124843146,60.5654879393665,61.116918785552,1394112.43552648,0.0,1.0
2018-10-23,66.2,66.74,65.19,65.92,1376775,60.8412033624592,61.3374911240261,59.9129614380471,60.5838689675727,1498039.15706634,0.0,1.0
2018-10-24,64.25,66.49,64.15,65.94,1071548,59.0490531123566,61.1077282714489,58.9571479713257,60.6022499957789,1165928.24729975,0.0,1.0
2018-10-25,66.22,66.56,64.74,64.9,1453669,60.8595843906654,61.1720618701705,59.499388303408,59.6464365290575,1581705.85855602,0.0,1.0
2018-10-26,65.33,66.1,64.48,65.58,1182080,60.0416286354904,60.7492982214283,59.2604349367277,60.2713914880676,1286195.73044613,0.0,1.0
2018-10-29,65.7,66.86,64.7,66.32,1066104,60.3816776573047,61.4477772932632,59.4626262469957,60.9514895316963,1160004.74841935,0.0,1.0
2018-10-30,67.46,67.72,65.84,65.84,1130696,61.9992081394486,62.238161506129,60.510344854748,60.510344854748,1230285.90927223,0.0,1.0
2018-10-31,67.18,69.19,67.14,68.05,2241134,61.7418737445621,63.5891670792833,61.7051116881497,62.541448471531,2438529.52605379,0.0,1.0
2018-11-01,69.0,69.02,66.61,67.16,1579064,63.4145473113246,63.4329283395308,61.218014440686,61.7234927163559,1718145.45115491,0.0,1.0
2018-11-02,69.19,70.93,68.71,69.5,1910832,63.5891670792833,65.1883165332211,63.148022402335,63.8740730164791,2079135.05008108,0.0,1.0
2018-11-05,68.91,69.71,68.45,69.13,2041412,63.3318326843968,64.067073812644,62.9090690356546,63.5340239946648,2221216.3292514,0.0,1.0
2018-11-06,71.44,72.35,69.63,70.85,2037659,65.6570327524787,66.4933695358599,63.9935496998193,65.1147924203963,2217132.77096739,0.0,1.0
2018-11-07,73.36,73.53,71.22,71.79,1250502,67.421611460272,67.5778502000246,65.4548414422107,65.9787007460868,1360644.23162083,0.0,1.0
2018-11-08,72.78,73.64,71.82,73.21,1577506,66.8885616422928,67.6789458551586,66.0062722883961,67.2837537487257,1716450.22498744,0.0,1.0
2018-11-09,71.73,72.77,71.23,72.58,1040520,65.9235576614683,66.8793711281897,65.4640319563138,66.704751360231,1132167.350301,0.0,1.0
2018-11-12,70.63,72.08,70.5,71.75,838367,64.9126011101283,66.2452256550765,64.7931244267882,65.9419386896745,912209.034876602,0.0,1.0
2018-11-13,71.43,72.09,70.82,70.83,1011975,65.6478422383756,66.2544161691796,65.0872208780871,65.0964113921901,1101108.15200175,0.0,1.0
2018-11-14,71.98,72.51,71.12,71.86,1073783,66.1533205140456,66.6404177615094,65.3629363011798,66.0430343448085,1168360.10255282,0.0,1.0
2018-11-15,73.6,73.76,71.37,71.71,1152232,67.6421837987462,67.7892320243957,65.592699153757,65.9051766332621,1253718.76597473,0.0,1.0
2018-11-16,73.67,74.05,72.83,73.11,1054574,67.7065173974679,68.0557569333853,66.9345142128083,67.1918486076948,1147459.20431739,0.0,1.0
2018-11-19,73.67,73.85,72.84,73.73,1147555,67.7065173974679,67.8719466513235,66.9437047269113,67.7616604820864,1248629.8232371,0.0,1.0
2018-11-20,72.38,73.41,72.0,72.92,1134222,66.5209410781692,67.4675640307875,66.1717015422517,67.0172288397361,1234122.47375649,0.0,1.0
2018-11-21,73.04,73.37,72.32,72.87,1216648,67.1275150089732,67.4308019743751,66.4657979935506,66.9712762692206,1323808.42502692,0.0,1.0
2018-11-23,73.23,74.07,72.34,72.83,596900,67.3021347769319,68.0741379615915,66.4841790217568,66.9345142128083,649474.004723282,0.0,1.0
2018-11-26,74.48,74.5,73.56,73.87,1022726,68.4509490398182,68.4693300680244,67.6054217423339,67.8903276795297,1112806.08301997,0.0,1.0
2018-11-27,74.67,74.69,73.54,73.94,1425245,68.6255688077769,68.6439498359831,67.5870407141277,67.9546612782513,1550778.31774474,0.0,1.0
2018-11-28,76.86,76.94,74.85,75.0,2238886,70.6382913963537,70.7118155091785,68.7909980616325,68.9288557731789,2436083.52578135,0.0,1.0
2018-11-29,75.87,77.25,75.44,76.43,1335901,69.7284305001478,70.9967214463743,69.3332383937149,70.2430992899208,1453565.04001313,0.0,1.0
2018-11-30,76.09,76.25,75.19,75.52,2265647,70.3441949450549,70.4921128211385,69.512156892084,69.8172375115067,2450707.98471223,0.45,1.0
2018-12-03,76.89,77.69,75.95,77.69,1723440,71.0837843254734,71.8233737058919,70.2147668034816,71.8233737058919,1864212.81389928,0.0,1.0
2018-12-04,75.54,77.03,75.04,76.64,1790297,69.8357272460171,71.2132124670466,69.3734838832556,70.8526626440926,1936530.78034944,0.0,1.0
2018-12-06,74.3,75.12,73.56,74.49,2263443,68.6893637063685,69.4474428212974,68.0052435294813,68.8650161842178,2448323.95913442,0.0,1.0
2018-12-07,70.57,73.91,70.38,70.94,2126781,65.2410282201672,68.3288138834144,65.0653757423178,65.5830883086107,2300499.22977157,0.0,1.0
2018-12-10,71.22,71.56,69.11,70.27,1725917,65.8419445917572,66.1562700784351,63.8912776009034,64.9636822025102,1866892.13847108,0.0,1.0
2018-12-11,71.35,72.94,70.84,72.29,1233118,65.9621278660752,67.432061759657,65.4906396360584,66.831145388067,1333840.67716303,0.0,1.0
2018-12-12,72.26,73.03,71.8,72.45,1451045,66.8034107863013,67.5152655649541,66.3781468925606,66.9790632641507,1569568.23709817,0.0,1.0
2018-12-13,70.81,72.76,70.17,72.39,1288775,65.4629050342927,67.2656541490628,64.8712335299579,66.9235940606193,1394043.8130907,0.0,1.0
2018-12-14,70.48,71.4,70.0,70.28,949688,65.1578244148701,66.0083522023514,64.714070786619,64.9729270697655,1027259.74725339,0.0,1.0
2018-12-17,69.64,70.93,69.25,70.32,1202885,64.3812555654307,65.5738434413555,64.0207057424767,65.0099065387864,1301138.20652139,0.0,1.0
2018-12-18,68.99,71.94,68.54,70.25,1063572,63.7803391938406,66.5075750341339,63.3643201673552,64.9451924679998,1150445.94004113,0.0,1.0
2018-12-19,66.7,69.1,66.47,68.58,1733584,61.6632645923927,63.8820327336482,61.4506326455224,63.4012996363762,1875185.3889725,0.0,1.0
2018-12-20,66.44,67.17,65.73,66.69,1342540,61.4228980437567,62.0977733533885,60.7665124686352,61.6540197251374,1452200.40800511,0.0,1.0
2018-12-21,64.76,67.53,64.68,66.81,2531162,59.8697603448778,62.4305885745769,59.795801406836,61.7649581322002,2737910.59419238,0.0,1.0
2018-12-24,63.11,64.94,63.08,64.77,641108,58.3443572477646,60.036167955472,58.3166226459989,59.879005212133,693474.532732987,0.0,1.0
2018-12-26,65.97,66.05,62.9,63.42,1061755,60.9883892827608,61.0623482208026,58.1502150354048,58.6309481326768,1148480.52512511,0.0,1.0
2018-12-27,67.02,67.08,64.65,65.04,957357,61.9591003445601,62.0145695480915,59.7680668050703,60.1286166280243,1035555.1611174,0.0,1.0
2018-12-28,66.38,67.5999,66.11,67.37,707320,61.3674288402253,62.4952101966909,61.117817424334,62.2826706984932,765094.814746806,0.0,1.0
2018-12-31,68.09,68.12,66.73,66.94,1278309,62.9483011408698,62.9760357426355,61.6909991941584,61.8851414065182,1382722.93663996,0.0,1.0
2019-01-02,67.31,67.9,66.38,66.77,1121285,62.2272014949618,62.7726486630204,61.3674288402253,61.7279786631793,1212873.01271472,0.0,1.0
2019-01-03,64.98,67.97,64.56,66.73,1693608,60.0731474244929,62.837362733807,59.6848629997732,61.6909991941584,1831944.0974576,0.0,1.0
2019-01-04,66.92,67.45,65.9,66.0,1391633,61.8666516720078,62.356629636535,60.9236752119742,61.0161238845265,1505303.38790158,0.0,1.0
2019-01-07,67.24,67.81,66.56,67.01,1584239,62.1624874241752,62.6894448577234,61.5338364508194,61.9498554773049,1713641.69572423,0.0,1.0
2019-01-08,67.86,68.52,67.25,68.02,1166841,62.7356691939995,63.3458304328448,62.1717322914304,62.8835870700832,1262150.08586492,0.0,1.0
2019-01-09,68.67,69.33,67.99,68.34,1362292,63.4845034416732,64.0946646805185,62.8558524683175,63.1794228222506,1473565.77697656,0.0,1.0
2019-01-10,68.73,68.77,67.72,68.36,1380233,63.5399726452046,63.5769521142255,62.6062410524263,63.1979125567611,1492972.22111976,0.0,1.0
2019-01-11,68.4,68.82,67.7,68.35,924267,63.234892025782,63.6231764505017,62.5877513179158,63.1886676895058,999762.327011235,0.0,1.0
2019-01-14,68.29,68.42,66.81,67.76,900438,63.1331984859745,63.2533817602925,61.7649581322002,62.6432205214472,973986.94339335,0.0,1.0
2019-01-15,67.0,68.45,66.72,68.28,1638662,61.9406106100496,63.2811163620581,61.6817543269031,63.1239536187192,1772510.03693184,0.0,1.0
2019-01-16,67.03,68.16,66.77,67.67,1689172,61.9683452118153,63.0130152116564,61.7279786631793,62.5600167161501,1827145.75922566,0.0,1.0
2019-01-17,67.94,68.36,66.74,66.91,1193306,62.8096281320414,63.1979125567611,61.7002440614136,61.8574068047525,1290776.78138078,0.0,1.0
2019-01-18,69.29,69.81,68.06,68.55,2155789,64.0576852114976,64.5384183087696,62.9205665391041,63.3735650346105,2331876.64082481,0.0,1.0
2019-01-22,68.39,69.23,68.02,69.01,1061095,63.2256471585268,64.0022160079662,62.8835870700832,63.7988289283511,1147766.61546932,0.0,1.0
2019-01-23,68.46,68.5,67.77,68.4,1266235,63.2903612293134,63.3273406983343,62.6524653887024,63.234892025782,1369662.7166642,0.0,1.0
2019-01-24,68.61,69.24,67.81,68.47,702900,63.4290342381419,64.0114608752214,62.6894448577234,63.2996060965686,760313.783415611,0.0,1.0
2019-01-25,69.33,69.56,67.03,69.12,698971,64.0946646805185,64.3072966273888,61.9683452118153,63.9005224681586,756063.857601072,0.0,1.0
2019-01-28,68.32,68.87,68.15,68.63,756568,63.1609330877401,63.6694007867779,63.0037703444012,63.4475239726523,818365.455244249,0.0,1.0
2019-01-29,68.7,68.96,68.05,68.71,705489,63.5122380434389,63.7526045920749,62.9113216718489,63.5214829106942,763114.25629264,0.0,1.0
2019-01-30,69.42,69.64,68.06,68.91,637541,64.1778684858156,64.3812555654307,62.9205665391041,63.7063802557988,689616.175547834,0.0,1.0
2019-01-31,69.3,69.76,68.68,69.76,1197010,64.0669300787528,64.4921939724935,63.4937483089285,64.4921939724935,1294783.32890357,0.0,1.0
2019-02-01,69.71,70.31,68.75,69.48,711927,64.4459696362173,65.0006616715312,63.5584623797151,64.233337689347,770078.120480475,0.0,1.0
2019-02-04,70.24,70.26,69.54,69.66,849145,64.9359476007445,64.954437335255,64.2888068928784,64.3997452999411,918504.264644259,0.0,1.0
2019-02-05,70.82,70.89,70.05,70.24,636010,65.472149901548,65.5368639723346,64.7602951228952,64.9359476007445,687960.121482662,0.0,1.0
2019-02-06,70.6,71.32,70.47,70.72,773994,65.2687628219329,65.9343932643095,65.1485795476149,65.3797012289957,837214.833519679,0.0,1.0
2019-02-07,71.4,71.44,70.59,70.59,1316846,66.0083522023514,66.0453316713723,65.2595179546776,65.2595179546776,1424407.68876898,0.0,1.0
2019-02-08,71.12,71.34,70.56,70.79,1355279,65.7494959192049,65.95288299882,65.2317833529119,65.4444152997823,1465979.94604315,0.0,1.0
2019-02-11,71.17,71.4,70.91,71.14,899066,65.7957202554811,66.0083522023514,65.555353706845,65.7679856537154,972502.876654346,0.0,1.0
2019-02-12,73.03,73.07,71.58,71.58,1368184,67.5152655649541,67.552245033975,66.1747598129455,66.1747598129455,1479939.04317642,0.0,1.0
2019-02-13,73.77,74.16,72.06,73.11,1545661,68.1993857418412,68.5599355647952,66.6185134411966,67.5892245029959,1671912.59466205,0.0,1.0
2019-02-14,73.96,74.46,73.14,73.42,1010479,68.3750382196906,68.8372815824521,67.6169591047616,67.8758153879081,1093016.23495806,0.0,1.0
2019-02-15,73.64,74.37,73.34,74.37,1616260,68.0792024675232,68.7540777771551,67.8018564498662,68.7540777771551,1748278.21252428,0.0,1.0
2019-02-19,75.02,75.13,72.92,74.61,1935264,69.3549941487451,69.4566876885526,67.4135720251465,68.9759545912806,2093338.87288097,0.0,1.0
2019-02-20,75.55,75.69,74.32,74.97,1292783,69.8449721132724,69.9744002548456,68.7078534408789,69.308769812469,1398379.19172768,0.0,1.0
2019-02-21,75.52,75.86,75.04,75.38,1078962,69.8172375115067,70.1315629981845,69.3734838832556,69.6878093699334,1167093.01519658,0.0,1.0
2019-02-22,75.8,75.98,74.851,75.68,934745,70.0760937946531,70.2425014052473,69.1987558921317,69.9651553875904,1011096.18363754,0.0,1.0
2019-02-25,75.41,76.11,75.07,76.0,970483,69.7155439716991,70.3626846795653,69.4012184850213,70.2609911397578,1049753.30981723,0.0,1.0
2019-02-26,74.68,75.61,74.66,75.41,973822,69.0406686620672,69.9004413168038,69.0221789275568,69.7155439716991,1053365.04366675,0.0,1.0
2019-02-27,74.75,74.8,74.08,74.57,694729,69.1053827328539,69.15160706913,68.4859766267534,68.9389751222597,751475.36554068,0.0,1.0
2019-02-28,74.95,75.25,74.11,74.54,1109170,69.2902800779585,69.5676260956154,68.5137112285191,68.911240520494,1199768.4438058,0.0,1.0
2019-03-01,75.4,75.68,74.84,75.43,908844,69.7062991044439,69.9651553875904,69.1885865381509,69.7340337062096,983079.556372995,0.0,1.0
2019-03-04,75.33,75.97,74.67,75.3,1075614,69.6415850336573,70.2332565379921,69.031423794812,69.6138504318916,1163471.54621539,0.0,1.0
2019-03-05,74.97,75.81,74.95,75.52,941271,69.308769812469,70.0853386619084,69.2902800779585,69.8172375115067,1018155.23577948,0.0,1.0
2019-03-06,74.88,75.45,74.72,75.11,1074577,69.2255660071719,69.7525234407201,69.0776481310882,69.4381979540422,1162349.84271077,0.0,1.0
2019-03-07,74.35,74.96,73.64,74.82,1140776,68.7355880426446,69.2995249452137,68.0792024675232,69.1700968036405,1233956.06286773,0.0,1.0
2019-03-08,74.51,74.57,73.21,73.73,1226574,68.8835059187283,68.9389751222597,67.6816731755482,68.1624062728203,1326762.15475775,0.0,1.0
2019-03-11,76.17,76.19,74.49,74.49,1079783,70.4181538830967,70.4366436176072,68.8650161842178,68.8650161842178,1167981.07554113,0.0,1.0
2019-03-12,76.57,76.88,76.07,76.2,1208528,70.787948573306,71.0745394582181,70.3257052105444,70.4458884848624,1307242.13407839,0.0,1.0
2019-03-13,76.87,77.49,76.64,76.87,1096532,71.0652945909629,71.6384763607872,70.8526626440926,71.0652945909629,1186098.15557873,0.0,1.0
2019-03-14,77.0,77.29,76.34,76.98,975995,71.1854778652809,71.4535790156826,70.5753166264356,71.1669881307704,1055715.53712437,0.0,1.0
2019-03-15,76.01,77.33,75.89,76.96,1539758,70.270236007013,71.4905584847035,70.1592975999502,71.14849839626,1665527.42996793,0.0,1.0
2019-03-18,76.54,76.64,75.71,76.19,1291329,70.7602139715403,70.8526626440926,69.9928899893561,70.4366436176072,1396806.42712235,0.0,1.0
2019-03-19,76.2,76.74,75.69,76.61,876368,70.4458884848624,70.9451113166449,69.9744002548456,70.8249280423269,947950.874582974,0.0,1.0
2019-03-20,74.82,76.22,74.48,75.95,1046816,69.1700968036405,70.4643782193729,68.8557713169626,70.2147668034816,1132321.28823445,0.0,1.0
2019-03-21,75.89,76.08,74.5,74.54,607775,70.1592975999502,70.3349500777996,68.8742610514731,68.911240520494,657418.850071736,0.0,1.0
2019-03-22,74.12,75.85,74.07,75.69,886677,68.5229560957743,70.1223181309293,68.4767317594981,69.9744002548456,959101.927070144,0.0,1.0
2019-03-25,73.72,74.25,73.05,73.81,1308521,68.153161405565,68.6431393700923,67.5337552994645,68.2363652108621,1415402.69197436,0.0,1.0
2019-03-26,74.06,74.29,73.66,74.04,1328464,68.4674868922429,68.6801188391132,68.0976922020336,68.4489971577324,1436974.66207346,0.0,1.0
2019-03-27,74.28,74.52,73.8,74.12,1208054,68.670873971858,68.8927507859835,68.2271203436069,68.5229560957743,1306729.41714378,0.0,1.0
2019-03-28,74.97,75.04,74.36,74.36,683538,69.308769812469,69.3734838832556,68.7448329098998,68.7448329098998,739370.270149865,0.0,1.0
2019-03-29,75.9,76.11,75.26,75.44,1087223,70.1685424672055,70.3626846795653,69.5768709628707,69.7432785734648,1176028.78438821,0.0,1.0
2019-04-01,77.6,77.68,76.26,76.44,1000949,71.7401699005948,71.8141288386366,70.5013576883938,70.6677652989879,1082707.81220099,0.0,1.0
2019-04-02,78.09,78.17,77.23,77.66,1360385,72.1931683961011,72.267127334143,71.3981098121512,71.7956391041262,1471503.01074384,0.0,1.0
2019-04-03,77.78,79.24,77.57,78.15,1562334,71.9065775111889,73.2563281304527,71.7124352988291,72.2486375996325,1689947.46692111,0.0,1.0
2019-04-04,78.35,78.48,77.01,77.6,988396,72.4335349447371,72.5537182190551,71.1947227325361,71.7401699005948,1069129.46688413,0.0,1.0
2019-04-05,78.11,78.98,77.89,78.63,1056135,72.2116581306116,73.0159615818167,72.0082710509965,72.6923912278836,1142401.47623794,0.0,1.0
2019-04-08,78.23,79.25,77.74,77.95,645887,72.3225965376744,73.2655729977079,71.869598042168,72.0637402545279,698643.887649678,0.0,1.0
2019-04-09,77.81,79.15,77.52,78.02,838328,71.9343121129546,73.1731243251556,71.6662109625529,72.1284543253145,906803.718058391,0.0,1.0
2019-04-10,77.8,78.14,77.34,78.02,760915,71.9250672456994,72.2393927323773,71.4998033519588,72.1284543253145,823067.523840788,0.0,1.0
2019-04-11,78.19,78.32,77.72,78.04,576728,72.2856170686534,72.4058003429714,71.8511083076576,72.146944059825,623835.890854629,0.0,1.0
2019-04-12,79.04,79.07,78.32,78.71,674658,73.0714307853481,73.0991653871138,72.4058003429714,72.7663501659254,729764.940235609,0.0,1.0
2019-04-15,78.95,79.13,77.87,78.96,546928,72.988226980051,73.1546345906452,71.989781316486,72.9974718473062,591601.788214445,0.0,1.0
2019-04-16,79.81,80.15,78.72,79.05,998270,73.7832855640009,74.0976110506788,72.7755950331807,73.0806756526033,1079809.98800726,0.0,1.0
2019-04-17,80.1,80.52,79.86,80.27,734345,74.0513867144026,74.4396711391223,73.829509900277,74.2085494577415,794327.251788786,0.0,1.0
2019-04-18,80.43,80.69,79.64,80.08,1095152,74.3564673338252,74.5968338824612,73.626122820662,74.0328969798921,1184605.43538935,0.0,1.0
2019-04-22,79.96,80.08,79.42,80.08,687893,73.9219585728294,74.0328969798921,73.4227357410469,74.0328969798921,744080.992196778,0.0,1.0
2019-04-23,79.98,80.08,79.54,80.0,817687,73.9404483073398,74.0328969798921,73.5336741481097,73.9589380418503,884476.734414229,0.0,1.0
2019-04-24,80.5,80.64,79.91,80.02,1071752,74.4211814046118,74.5506095461851,73.8757342365532,73.9774277763607,1159294.09304773,0.0,1.0
2019-04-25,78.73,79.99,78.47,79.99,938257,72.7848399004359,73.9496931745951,72.5444733517999,73.9496931745951,1014895.04835138,0.0,1.0
2019-04-26,79.28,79.32,77.9,78.69,633156,73.2933075994736,73.3302870684946,72.0175159182517,72.747860431415,684873.003062022,0.0,1.0
2019-04-29,78.34,79.47,77.87,79.36,938422,72.4242900774819,73.468960077323,71.989781316486,73.3672665375155,1015073.52576532,0.0,1.0
2019-04-30,79.42,79.55,78.19,78.37,1414311,73.4227357410469,73.5429190153649,72.2856170686534,72.4520246792476,1529833.75634701,0.0,1.0
2019-05-01,77.12,79.32,77.06,79.32,1316473,71.2964162723437,73.3302870684946,71.2409470688123,73.3302870684946,1424004.22164533,0.0,1.0
2019-05-02,78.22,78.24,76.6,77.12,1024160,72.3133516704191,72.3318414049296,70.8156831750716,71.2964162723437,1107814.71677754,0.0,1.0
2019-05-03,79.16,79.23,78.42,78.61,703842,73.1823691924109,73.2470832631975,72.4982490155237,72.6739014933731,761332.727197056,0.0,1.0
2019-05-06,78.71,79.16,77.37,77.84,1216522,72.7663501659254,73.1823691924109,71.5275379537245,71.9620467147203,1315889.09436382,0.0,1.0
2019-05-07,75.73,77.1,73.91,77.1,2249818,70.0113797238665,71.2779265378332,68.3288138834144,71.2779265378332,2433586.05146756,0.0,1.0
2019-05-08,74.94,76.0,74.6,75.93,1421027,69.2810352107033,70.2609911397578,68.9667097240254,70.1962770689712,1537098.32793532,0.0,1.0
2019-05-09,74.27,74.91,74.03,74.14,1365204,68.6616291046028,69.2533006089376,68.4397522904772,68.5414458302848,1476715.6329124,0.0,1.0
2019-05-10,73.81,74.38,72.55,73.95,1472464,68.2363652108621,68.7633226444103,67.071511936703,68.3657933524354,1592736.76879113,0.0,1.0
2019-05-13,72.14,73.1,71.9,72.45,1341256,66.6924723792385,67.5799796357407,66.4705955651129,66.9790632641507,1450811.52922022,0.0,1.0
2019-05-14,72.83,73.66,72.11,72.3,1287746,67.3303682198494,68.0976922020336,66.6647377774728,66.8403902553222,1392930.76303645,0.0,1.0
2019-05-15,73.33,73.72,72.33,72.48,1181114,67.792611582611,68.153161405565,66.8681248570879,67.0067978659164,1277588.92301202,0.0,1.0
2019-05-16,74.37,74.74,73.37,73.47,1141925,68.7540777771551,69.0961378655986,67.829591051632,67.9220397241843,1235198.91467758,0.0,1.0
2019-05-17,74.54,75.53,73.78,74.02,1498248,68.911240520494,69.8264823787619,68.2086306090964,68.430507423222,1620626.83934397,0.0,1.0
2019-05-20,73.85,74.11,73.33,73.92,962414,68.273344679883,68.5137112285191,67.792611582611,68.3380587506697,1041025.22343456,0.0,1.0
2019-05-21,73.95,74.63,73.84,74.26,1291361,68.3657933524354,68.9944443257911,68.2640998126278,68.6523842373475,1396841.04092384,0.0,1.0
2019-05-22,72.89,73.66,72.32,73.52,669676,67.3858374233808,68.0976922020336,66.8588799898326,67.9682640604604,724376.004015697,0.0,1.0
2019-05-23,71.68,72.64,71.16,72.38,914907,66.2672084854979,67.1547157420001,65.7864753882258,66.914349193364,989637.790074586,0.0,1.0
2019-05-24,71.69,72.26,71.2,72.03,575307,66.2764533527531,66.8034107863013,65.8234548572468,66.590778839431,622298.821732089,0.0,1.0
2019-05-28,70.83,71.83,70.64,71.67,1820882,65.4813947688032,66.4058814943263,65.3057422909538,66.2579636182426,1969614.00280749,0.0,1.0
2019-05-29,70.37,70.65,69.47,70.62,1223487,65.0561308750626,65.314987158209,64.2240928220917,65.2872525564433,1323423.00459499,0.0,1.0
2019-05-30,70.3,70.94,69.54,70.48,788040,64.9914168042759,65.5830883086107,64.2888068928784,65.1578244148701,852408.129012433,0.0,1.0
2019-05-31,69.59,70.03,68.87,69.44,1181815,64.7972745919161,65.2069713992224,64.1268616345058,64.657605225789,1269227.85515211,0.5,1.0
2019-06-03,70.15,70.58,69.46,69.46,1542806,65.3187068921241,65.7190924083552,64.6762278079392,64.6762278079392,1656919.5265721,0.0,1.0
2019-06-04,71.49,71.52,70.45,70.82,982762,66.5664198961931,66.5943537694186,65.5980456243783,65.9425633941586,1055451.91538862,0.0,1.0
2019-06-05,72.43,72.54,71.33,71.85,852532,67.4416812572565,67.5441054590831,66.4174392389909,66.9016263748983,915589.463501935,0.0,1.0
2019-06-06,71.75,72.63,71.22,72.16,919216,66.8085134641469,67.6279070787594,66.3150150371643,67.1902763982277,987205.740409033,0.0,1.0
2019-06-07,72.56,72.74,71.97,72.09,795208,67.5627280412334,67.7303312805859,67.0133618678,67.1250973607017,854025.498271556,0.0,1.0
2019-06-10,73.7,74.42,72.75,72.88,1169197,68.6242152237996,69.2946281812099,67.7396425716611,67.8606893556379,1255676.56575715,0.0,1.0
2019-06-11,73.02,74.43,72.77,74.03,1121868,67.9910474306899,69.303939472285,67.7582651538114,68.9314878292793,1204846.87992942,0.0,1.0
2019-06-12,74.28,74.3,70.3,73.08,1707352,69.1642701061579,69.1828926883082,65.4583762582512,68.0469151771408,1833636.15874707,0.0,1.0
2019-06-13,74.53,74.99,74.14,74.41,830913,69.3970523830364,69.825371772493,69.0339120311059,69.2853168901347,892371.415837509,0.0,1.0
2019-06-14,73.97,74.67,73.3,74.54,728620,68.8756200828285,69.5274104580884,68.2517635807939,69.4063636741116,782512.321997039,0.0,1.0
2019-06-17,73.11,74.35,73.06,73.87,739476,68.0748490503662,69.2294491436839,68.0282925949905,68.782507172077,794171.285198159,0.0,1.0
2019-06-18,74.32,74.43,73.28,73.42,878935,69.2015152704584,69.303939472285,68.2331409986436,68.3634990736956,943945.359356685,0.0,1.0
2019-06-19,75.38,75.51,74.315,74.34,1016001,70.1885121244235,70.3095589084004,69.1968596249209,69.2201378526087,1091149.43545513,0.0,1.0
2019-06-20,76.33,76.47,75.64,75.84,1173532,71.0730847765621,71.2034428516141,70.4306056923773,70.6168315138801,1260332.20369717,0.0,1.0
2019-06-21,75.39,76.34,75.31,76.34,1425801,70.1978234154987,71.0823960676372,70.1233330868976,71.0823960676372,1531260.26078848,0.0,1.0
2019-06-24,74.29,75.63,74.15,75.51,1140720,69.173581397233,70.4212944013021,69.043223322181,70.3095589084004,1225093.26665266,0.0,1.0
2019-06-25,73.83,74.82,73.67,74.35,999767,68.7452620077765,69.6670798242156,68.5962813505742,69.2294491436839,1073714.68889958,0.0,1.0
2019-06-26,73.18,74.29,72.92,73.75,1130191,68.1400280878922,69.173581397233,67.8979345199385,68.6707716791753,1213785.48998127,0.0,1.0
2019-06-27,74.74,74.85,73.42,73.42,743559,69.5925894956144,69.695013697441,68.3634990736956,68.3634990736956,798556.283977652,0.0,1.0
2019-06-28,75.86,76.15,74.98,74.99,2065193,70.6354540960304,70.9054815372095,69.8160604814178,69.825371772493,2217944.84066047,0.0,1.0
2019-07-01,75.99,77.15,75.38,76.99,915744,70.7565008800072,71.8366106447238,70.1885121244235,71.6876299875215,983476.934197328,0.0,1.0
2019-07-02,74.46,76.18,74.29,75.77,948646,69.3318733455104,70.9334154104349,69.173581397233,70.5516524763541,1018812.52808488,0.0,1.0
2019-07-03,75.47,75.5,74.36,74.47,606743,70.2723137440998,70.3002476173253,69.238760434759,69.3411846365856,651620.699109892,0.0,1.0
2019-07-05,75.37,75.45,74.42,75.3,501536,70.1792008333484,70.2536911619495,69.2946281812099,70.1140217958224,538632.071484597,0.0,1.0
2019-07-08,75.0,75.47,74.58,74.95,612984,69.8346830635681,70.2723137440998,69.4436088384121,69.7881266081924,658323.314192629,0.0,1.0
2019-07-09,73.53,74.79,72.94,74.31,1804022,68.4659232755222,69.6391459509902,67.9165571020888,69.1922039793833,1937456.34782705,0.0,1.0
2019-07-10,71.63,73.96,71.57,73.7,1163490,66.6967779712451,68.8663087917533,66.6409102247943,68.6242152237996,1249547.44794315,0.0,1.0
2019-07-11,72.43,72.53,71.37,71.69,1611750,67.4416812572565,67.534794168008,66.4546844032914,66.752645717696,1730962.96420456,0.0,1.0
2019-07-12,74.15,74.18,72.54,72.77,1182817,69.043223322181,69.0711571954065,67.5441054590831,67.7582651538114,1270303.96800468,0.0,1.0
2019-07-15,74.11,74.31,73.72,74.12,770500,69.0059781578805,69.1922039793833,68.6428378059499,69.0152894489556,827489.972960828,0.0,1.0
2019-07-16,75.1,75.65,74.12,74.12,932495,69.9277959743196,70.4399169834524,69.0152894489556,69.0152894489556,1001466.92061792,0.0,1.0
2019-07-17,73.64,74.89,73.63,74.89,1026472,68.5683474773488,69.7322588617416,68.5590361862736,69.7322588617416,1102394.922161,0.0,1.0
2019-07-18,74.01,74.18,73.33,73.58,984965,68.912865247129,69.0711571954065,68.2796974540194,68.5124797308979,1057817.86011338,0.0,1.0
2019-07-19,74.98,75.34,74.01,74.39,1801681,69.8160604814178,70.151266960123,68.912865247129,69.2666943079845,1934942.19594294,0.0,1.0
2019-07-22,74.67,75.62,74.6,75.01,845369,69.5274104580884,70.411983110227,69.4622314205624,69.8439943546433,907896.652760445,0.0,1.0
2019-07-23,75.42,75.44,74.21,74.94,840514,70.2257572887241,70.2443798708744,69.0990910686319,69.7788153171173,902682.553060607,0.0,1.0
2019-07-24,76.54,76.99,74.91,75.22,969054,71.2686218891401,71.6876299875215,69.7508814438919,70.0395314672213,1040730.00422788,0.0,1.0
2019-07-25,75.4,76.71,74.96,76.44,742991,70.2071347065738,71.4269138374175,69.7974378992676,71.1755089783886,797946.271901543,0.0,1.0
2019-07-26,76.19,76.34,75.19,75.59,610802,70.9427267015101,71.0823960676372,70.0115975939958,70.3840492370015,655979.922731239,0.0,1.0
2019-07-29,76.19,76.23,75.45,75.88,517004,70.9427267015101,70.9799718658107,70.2536911619495,70.6540766781807,555244.160909332,0.0,1.0
2019-07-30,76.25,76.8,75.56,75.94,617301,70.9985944479609,71.5107154570938,70.3561153637761,70.7099444246315,662959.62076404,0.0,1.0
2019-07-31,76.35,77.2,75.69,75.92,1338135,71.0917073587124,71.8831671000995,70.477162147753,70.6913218424812,1437110.05187273,0.0,1.0
2019-08-01,73.32,76.17,72.79,76.16,1302499,68.2703861629442,70.9241041193598,67.7768877359617,70.9147928282846,1398838.23788644,0.0,1.0
2019-08-02,73.18,73.92,72.65,73.22,911344,68.1400280878922,68.8290636274528,67.6465296609097,68.1772732521928,978751.48853733,0.0,1.0
2019-08-05,69.7,71.9,68.9,71.53,1861758,64.8996987937427,66.948182830274,64.1547955077313,66.6036650604937,1999462.78660559,0.0,1.0
2019-08-06,72.46,77.91,71.61,77.91,1639160,67.469615130482,72.5442687664346,66.6781553890949,72.5442687664346,1760400.3427365,0.0,1.0
2019-08-07,72.59,72.81,69.5,71.37,1035672,67.5906619144588,67.795510318112,64.7134729722398,66.4546844032914,1112275.39945008,0.0,1.0
2019-08-08,73.14,73.37,72.29,72.85,903441,68.1027829235916,68.3169426183199,67.3113231822045,67.8327554824125,970263.943753023,0.0,1.0
2019-08-09,72.29,73.31,71.88,73.13,831644,67.3113231822045,68.2610748718691,66.9295602481237,68.0934716325165,893156.484196023,0.0,1.0
2019-08-12,71.09,72.0,70.96,72.0,763058,66.1939682531874,67.0412957410254,66.0729214692106,67.0412957410254,819497.526005897,0.0,1.0
2019-08-13,71.6,72.4,70.18,70.74,2789245,66.6688440980197,67.4137473840311,65.3466407653495,65.8680730655575,2995551.29089049,0.0,1.0
2019-08-14,70.2,71.41,69.85,70.8,1238683,65.3652633474998,66.491929567592,65.0393681598698,65.9239408120083,1330302.09237772,0.0,1.0
2019-08-15,70.4,71.02,69.91,70.4,1108323,65.5514891690026,66.1287892156615,65.0952359063206,65.5514891690026,1190300.02505109,0.0,1.0
2019-08-16,71.43,71.825,69.96,70.46,769876,66.5105521497423,66.8783481472104,65.1417923616963,65.6073569154535,826819.818849047,0.0,1.0
2019-08-19,71.72,72.57,71.63,72.5,654359,66.7805795909214,67.5720393323085,66.6967779712451,67.5068602947825,702758.612870441,0.0,1.0
2019-08-20,70.45,71.77,70.39,71.77,685138,65.5980456243783,66.8271360462971,65.5421778779275,66.8271360462971,735814.179227042,0.0,1.0
2019-08-21,70.62,71.25,70.44,71.11,677462,65.7563375726558,66.3429489103897,65.5887343333032,66.2125908353377,727570.424480192,0.0,1.0
2019-08-22,70.24,70.96,69.87,70.96,597855,65.4025085118003,66.0729214692106,65.0579907420201,66.0729214692106,642075.298876698,0.0,1.0
2019-08-23,68.32,70.2,67.97,69.67,1424704,63.614740625373,65.3652633474998,63.288845437743,64.8717649205172,1530082.12126825,0.0,1.0
2019-08-26,69.45,69.72,68.39,68.87,937295,64.6669165168641,64.9183213758929,63.679919662899,64.1268616345058,1006621.95224701,0.0,1.0
2019-08-27,69.88,70.16,69.38,69.92,1190332,65.0673020330952,65.3280181831992,64.6017374793381,65.1045471973958,1278374.81439897,0.0,1.0
2019-08-28,70.65,71.05,69.43,69.89,665210,65.7842714458812,66.1567230888869,64.6482939347138,65.0766133241704,714412.206246947,0.0,1.0
2019-08-29,71.52,72.27,71.05,71.39,484655,66.5943537694186,67.2927006000542,66.1567230888869,66.4733069854417,520502.469624049,0.0,1.0
2019-08-30,71.1,72.09,70.77,71.84,892467,66.2032795442626,67.1250973607017,65.8960069387829,66.8923150838231,958478.25269102,0.0,1.0
2019-09-03,70.21,70.99,69.83,70.6,703582,65.3745746385749,66.100855342436,65.0207455777195,65.7377149905055,755622.388261811,0.0,1.0
2019-09-04,71.18,71.29,70.64,70.84,735327,66.2777698728637,66.3801940746903,65.774960154806,65.9611859763089,789715.404733767,0.0,1.0
2019-09-05,72.57,72.92,71.41,71.41,775412,67.5720393323085,67.8979345199385,66.491929567592,66.491929567592,832765.288661261,0.0,1.0
2019-09-06,73.25,73.45,72.6,72.86,809620,68.2052071254182,68.3914329469211,67.599973205534,67.8420667734877,869503.480737892,0.0,1.0
2019-09-09,73.96,74.01,73.17,73.35,523719,68.8663087917533,68.912865247129,68.1307167968171,68.2983200361696,562455.835365441,0.0,1.0
2019-09-10,75.51,75.55,73.55,74.0,965729,70.3095589084004,70.346804072701,68.4845458576725,68.9035539560539,1037159.07085982,0.0,1.0
2019-09-11,75.85,75.87,74.84,75.27,946684,70.6261428049552,70.6447653871055,69.6857024063659,70.086087922597,1016705.40890649,0.0,1.0
2019-09-12,75.21,76.05,75.06,75.65,788246,70.0302201761461,70.8123686264581,69.890550810019,70.4399169834524,846548.554479534,0.0,1.0
2019-09-13,76.22,76.8,75.28,75.28,1093634,70.9706605747355,71.5107154570938,70.0953992136721,70.0953992136721,1174524.55430116,0.0,1.0
2019-09-16,75.39,75.99,75.21,75.72,638349,70.1978234154987,70.7565008800072,70.0302201761461,70.5050960209784,685564.434457588,0.0,1.0
2019-09-17,75.37,75.51,74.42,75.46,556877,70.1792008333484,70.3095589084004,69.2946281812099,70.2630024530247,598066.364273208,0.0,1.0
2019-09-18,75.29,75.35,73.77,74.46,735925,70.1047105047473,70.1605782511981,68.6893942613256,69.3318733455104,790357.635757556,0.0,1.0
2019-09-19,74.59,75.38,74.22,75.07,450782,69.4529201294873,70.1885121244235,69.108402359707,69.8998621010941,484124.055796532,0.0,1.0
2019-09-20,73.98,75.07,73.5,74.9,1166697,68.8849313739036,69.8998621010941,68.4379894022968,69.7415701528167,1252991.65345033,0.0,1.0
2019-09-23,72.58,73.46,72.24,73.46,954624,67.5813506233837,68.4007442379962,67.2647667268288,68.4007442379962,1025232.69039294,0.0,1.0
2019-09-24,71.75,73.32,71.6,72.94,828297,66.8085134641469,68.2703861629442,66.6688440980197,67.9165571020888,889561.923599656,0.0,1.0
2019-09-25,72.87,73.11,71.64,71.96,646795,67.8513780645628,68.0748490503662,66.7060892623203,67.0040505767248,694635.142194937,0.0,1.0
2019-09-26,72.86,73.01,72.11,72.93,568813,67.8420667734877,67.9817361396148,67.143719942852,67.9072458110137,610885.209590873,0.0,1.0
2019-09-27,73.29,74.05,72.97,73.32,737149,68.2424522897188,68.9501104114296,67.9444909753142,68.2703861629442,791672.168822974,0.0,1.0
2019-09-30,74.29,74.4,73.15,73.32,1120918,69.173581397233,69.2760055990596,68.1120942146668,68.2703861629442,1203826.61325283,0.0,1.0
2019-10-01,73.17,75.7,73.12,74.75,1088103,68.1307167968171,70.4864734388281,68.0841603414414,69.6019007866896,1168584.45431356,0.0,1.0
2019-10-02,70.96,72.23,70.73,71.95,955697,66.0729214692106,67.2554554357537,65.8587617744823,66.9947392856497,1026385.05475502,0.0,1.0
2019-10-03,71.04,71.33,69.46,70.82,680363,66.1474117978117,66.4174392389909,64.6762278079392,65.9425633941586,730685.996721023,0.0,1.0
2019-10-04,71.47,72.06,70.8,71.15,632878,66.5477973140429,67.0971634874763,65.9239408120083,66.2498359996383,679688.772365351,0.0,1.0
2019-10-07,70.84,71.37,70.51,71.34,756002,65.9611859763089,66.4546844032914,65.6539133708292,66.426750530066,811919.629511138,0.0,1.0
2019-10-08,68.98,70.25,68.9,70.18,863444,64.2292858363324,65.4118198028755,64.1547955077313,65.3466407653495,927308.568738727,0.0,1.0
2019-10-09,70.66,70.92,69.3,69.51,1226325,65.7935827369563,66.03567630491,64.527247150737,64.7227842633149,1317030.03386267,0.0,1.0
2019-10-10,72.11,72.19,70.51,70.85,1502414,67.143719942852,67.2182102714531,65.6539133708292,65.970497267384,1613539.93541333,0.0,1.0
2019-10-11,74.37,75.2,73.18,73.23,1275997,69.2480717258342,70.020908885071,68.1400280878922,68.1865845432679,1370376.01950434,0.0,1.0
2019-10-14,74.03,74.29,73.5,73.94,726075,68.9314878292793,69.173581397233,68.4379894022968,68.847686209603,779779.0812687,0.0,1.0
2019-10-15,75.09,75.6,74.16,74.19,1115526,69.9184846832444,70.3933605280767,69.0525346132562,69.0804684864816,1198035.79438949,0.0,1.0
2019-10-16,74.42,75.34,74.28,74.82,642962,69.2946281812099,70.151266960123,69.1642701061579,69.6670798242156,690518.634646126,0.0,1.0
2019-10-17,74.39,74.95,74.25,74.84,521100,69.2666943079845,69.7881266081924,69.1363362329325,69.6857024063659,559643.121232819,0.0,1.0
2019-10-18,73.94,74.53,73.81,74.25,919871,68.847686209603,69.3970523830364,68.7266394256262,69.1363362329325,987909.18743342,0.0,1.0
2019-10-21,74.29,74.74,74.15,74.41,540530,69.173581397233,69.5925894956144,69.043223322181,69.2853168901347,580510.259681397,0.0,1.0
2019-10-22,74.98,75.02,73.8,74.35,667691,69.8160604814178,69.8533056457184,68.717328134551,69.2294491436839,717076.713220232,0.0,1.0
2019-10-23,74.97,75.56,74.01,75.11,755161,69.8067491903427,70.3561153637761,68.912865247129,69.9371072653947,811016.425011125,0.0,1.0
2019-10-24,74.41,75.04,74.14,75.0,459388,69.2853168901347,69.8719282278687,69.0339120311059,69.8346830635681,493366.597921517,0.0,1.0
2019-10-25,75.25,75.35,74.38,74.38,504560,70.0674653404467,70.1605782511981,69.2573830169093,69.2573830169093,541879.741410922,0.0,1.0
2019-10-28,75.1,76.0,74.92,75.5,555074,69.9277959743196,70.7658121710824,69.760192734967,70.3002476173253,596130.005517532,0.0,1.0
2019-10-29,75.03,75.42,74.75,75.1,560704,69.8626169367936,70.2257572887241,69.6019007866896,69.9277959743196,602176.428032483,0.0,1.0
2019-10-30,74.01,74.51,72.79,74.51,941799,68.912865247129,69.3784298008862,67.7768877359617,69.3784298008862,1011459.09025897,0.0,1.0
2019-10-31,72.94,73.91,72.6,73.9,1194902,67.9165571020888,68.8197523363776,67.599973205534,68.8104410453025,1283282.83409583,0.0,1.0
2019-11-01,73.61,73.88,72.76,73.54,879586,68.5404136041233,68.7918184631522,67.7489538627362,68.4752345665974,944644.51052138,0.0,1.0
2019-11-04,74.7,74.88,74.06,74.21,1426015,69.5553443313139,69.7229475706664,68.9594217025048,69.0990910686319,1531490.08928194,0.0,1.0
2019-11-05,77.55,81.15,75.25,76.16,2306546,72.2090622877295,75.5611270747807,70.0674653404467,70.9147928282846,2477149.4966553,0.0,1.0
2019-11-06,77.0,78.25,76.42,77.26,1423299,71.6969412785966,72.8608526629894,71.1568863962384,71.9390348465503,1528573.20055182,0.0,1.0
2019-11-07,77.2,78.15,77.05,77.22,821902,71.8831671000995,72.767739752238,71.7434977339723,71.9017896822498,882693.917918819,0.0,1.0
2019-11-08,77.27,77.8,76.84,77.18,792925,71.9483461376255,72.441844564608,71.5479606213943,71.8645445179492,851573.636352971,0.0,1.0
2019-11-11,76.61,77.07,76.11,76.76,505782,71.3338009266661,71.7621203161226,70.8682363729089,71.4734702927932,543192.126546494,0.0,1.0
2019-11-12,76.43,77.01,76.22,76.52,650282,71.1661976873135,71.7062525696718,70.9706605747355,71.2499993069898,698380.057880485,0.0,1.0
2019-11-13,75.81,76.24,75.39,76.24,998514,70.5888976406547,70.9892831568858,70.1978234154987,70.9892831568858,1072369.01085141,0.0,1.0
2019-11-14,76.2,76.27,75.29,75.76,852261,70.9520379925852,71.0172170301112,70.1047105047473,70.542341185279,915298.419007876,0.0,1.0
2019-11-15,76.39,77.08,76.18,76.61,978237,71.1289525230129,71.7714316071978,70.9334154104349,71.3338009266661,1050592.22411328,0.0,1.0
2019-11-18,75.5,76.32,75.11,76.18,1061453,70.3002476173253,71.0637734854869,69.9371072653947,70.9334154104349,1139963.28912289,0.0,1.0
2019-11-19,75.88,76.06,75.12,75.95,941593,70.6540766781807,70.8216799175332,69.9464185564699,70.7192557157067,1011237.85348489,0.0,1.0
2019-11-20,75.48,75.79,74.96,75.59,824633,70.281625035175,70.5702750585044,69.7974378992676,70.3840492370015,885626.916122786,0.0,1.0
2019-11-21,74.72,75.58,74.5,75.44,796346,69.5739669134641,70.3747379459264,69.369118509811,70.2443798708744,855247.67035362,0.0,1.0
2019-11-22,75.51,75.55,74.46,74.83,766090,70.3095589084004,70.346804072701,69.3318733455104,69.6763911152907,822753.787651604,0.0,1.0
2019-11-25,76.59,76.62,75.31,75.81,901909,71.3151783445158,71.3431122177412,70.1233330868976,70.5888976406547,968618.629491405,0.0,1.0
2019-11-26,76.34,76.8,76.01,76.44,4795105,71.0823960676372,71.5107154570938,70.7751234621575,71.1755089783886,5149774.57079083,0.0,1.0
2019-11-27,75.75,76.27,75.55,76.27,1132800,70.5330298942038,71.0172170301112,70.346804072701,71.0172170301112,1216587.46446467,0.0,1.0
2019-11-29,74.76,75.49,74.58,75.15,513754,70.0767766315218,70.7610469223326,69.908052450226,70.4423456909961,548088.124000887,0.5,1.0
2019-12-02,73.78,75.58,73.77,75.05,1364711,69.1581672000225,70.8454090129805,69.1487936343949,70.3486100347206,1455914.48785484,0.0,1.0
2019-12-03,72.5,73.73,72.38,73.1,2277043,67.9583507996968,69.1112993718848,67.8458680121663,68.5207647373495,2429217.53629043,0.0,1.0
2019-12-04,73.14,74.5,72.81,72.83,1560773,68.5582589998596,69.8330639252057,68.2489313341507,68.2676784654058,1665079.2900128,0.0,1.0
2019-12-05,73.14,73.97,72.82,73.26,1127752,68.5582589998596,69.3362649469458,68.2583048997782,68.6707417873902,1203119.54363031,0.0,1.0
2019-12-06,73.55,74.17,73.28,74.1,768492,68.942575190589,69.5237362594967,68.6894889186453,69.4581213001039,819850.236863731,0.0,1.0
2019-12-09,74.38,74.39,73.32,73.53,1268363,69.7205811376751,69.7299547033027,68.7269831811554,68.9238280593339,1353127.561483,0.0,1.0
2019-12-10,74.12,74.52,73.83,74.52,957280,69.476868431359,69.8518110564608,69.2050350281602,69.8518110564608,1021254.91839201,0.0,1.0
2019-12-11,74.43,74.43,73.82,74.02,1083590,69.7674489658129,69.7674489658129,69.1956614625327,69.3831327750836,1156006.20196849,0.0,1.0
2019-12-12,76.32,76.61,73.85,74.37,1013295,71.5390528694188,71.8108862726176,69.2237821594153,69.7112075720476,1081013.39475601,0.0,1.0
2019-12-13,76.15,77.07,75.09,76.28,1260288,71.3797022537505,72.2420702914846,70.3861042972308,71.5015586069086,1344512.91011034,0.0,1.0
2019-12-16,76.26,76.95,76.0,76.55,927966,71.4828114756535,72.1295875039541,71.2390987693373,71.7546448788523,989981.866956962,0.0,1.0
2019-12-17,76.6,76.63,76.0,76.23,1368516,71.80151270699,71.8296334038726,71.2390987693373,71.4546907787709,1459973.77559143,0.0,1.0
2019-12-18,76.86,77.02,75.75,76.3,1352267,72.0452254133062,72.1952024633469,71.0047596286487,71.5203057381637,1442638.85668687,0.0,1.0
2019-12-19,76.56,76.91,76.17,76.59,676178,71.7640184444798,72.0920932414439,71.3984493850056,71.7921391413625,721366.902273602,0.0,1.0
2019-12-20,76.45,77.17,76.15,77.17,2357842,71.6609092225768,72.33580594776,71.3797022537505,72.33580594776,2515416.32468166,0.0,1.0
2019-12-23,76.74,76.96,76.42,76.75,799402,71.9327426257756,72.1389610695816,71.6327885256942,71.9421161914032,852825.948805376,0.0,1.0
2019-12-24,77.3,77.35,76.65,76.7,238188,72.4576623009181,72.5045301290558,71.8483805351277,71.8952483632655,254106.078160994,0.0,1.0
2019-12-26,77.31,77.35,76.83,77.31,420258,72.4670358665457,72.5045301290558,72.0171047164235,72.4670358665457,448343.79647918,0.0,1.0
2019-12-27,77.52,77.74,77.0,77.54,336251,72.6638807447241,72.8700991885301,72.1764553320918,72.6826278759792,358722.617796498,0.0,1.0
2019-12-30,77.99,78.16,77.15,77.63,1136049,73.1044383292187,73.2637889448869,72.317058816505,72.7669899666271,1211971.03123885,0.0,1.0
2019-12-31,78.02,78.17,77.76,77.99,596884,73.1325590261013,73.2731625105145,72.8888463197852,73.1044383292187,636773.692868854,0.0,1.0
2020-01-02,78.35,78.73,77.62,78.62,988025,73.4418866918103,73.798082185657,72.7576164009995,73.694972963754,1054054.60340158,0.0,1.0
2020-01-03,77.87,77.91,76.76,77.08,660190,72.9919555416881,73.0294498041983,71.9514897570307,72.2514438571121,704310.42597069,0.0,1.0
2020-01-06,76.83,77.44,75.82,77.09,872540,72.0171047164235,72.5888922197037,71.0703745880415,72.2608174227397,930851.753398969,0.0,1.0
2020-01-07,76.63,76.94,76.08,76.37,871808,71.8296334038726,72.1202139383265,71.3140872943577,71.5859206975565,930070.833918501,0.0,1.0
2020-01-08,76.38,76.94,76.05,76.7,989074,71.595294263184,72.1202139383265,71.2859665974751,71.8952483632655,1055173.70795761,0.0,1.0
2020-01-09,76.81,77.02,76.3,76.38,948757,71.9983575851684,72.1952024633469,71.5203057381637,71.595294263184,1012162.32722803,0.0,1.0
2020-01-10,77.21,77.67,76.85,77.09,1075592,72.3733002102702,72.8044842291373,72.0358518476786,72.2608174227397,1147473.69649747,0.0,1.0
2020-01-13,77.61,77.9,77.08,77.22,886782,72.748242835372,73.0200762385708,72.2514438571121,72.3826737758978,946045.544711583,0.0,1.0
2020-01-14,78.72,79.15,77.54,77.67,1081467,73.7887086200294,74.1917719420138,72.6826278759792,72.8044842291373,1153741.32210916,0.0,1.0
2020-01-15,79.19,79.57,78.46,78.93,847827,74.229266204524,74.5854616983707,73.5449959137133,73.9855534982078,904487.186294024,0.0,1.0
2020-01-16,81.34,81.64,78.79,79.55,1304907,76.244582814446,76.5257897832724,73.8543235794222,74.5667145671156,1392113.79303251,0.0,1.0
2020-01-17,76.82,78.33,75.46,75.79,3312556,72.007731150796,73.4231395605552,70.7329262254499,71.0422538911589,3533933.75757246,0.0,1.0
2020-01-21,74.02,76.88,73.59,76.47,1866217,69.3831327750836,72.0639725445612,68.9800694530991,71.6796563538319,1990936.07934646,0.0,1.0
2020-01-22,73.66,74.5,73.13,74.26,1299205,69.045684412492,69.8330639252057,68.5488854342321,69.6080983501446,1386030.72899203,0.0,1.0
2020-01-23,73.97,74.19,72.59,73.66,1489503,69.3362649469458,69.5424833907518,68.0427128903447,69.045684412492,1589046.32365625,0.0,1.0
2020-01-24,74.34,74.61,73.49,74.42,995673,69.683086875165,69.9361731471087,68.8863337968237,69.7580754001853,1062213.71841063,0.0,1.0
2020-01-27,73.96,75.09,72.95,73.1,1898905,69.3268913813183,70.3861042972308,68.3801612529363,68.5207647373495,2025808.61483493,0.0,1.0
2020-01-28,73.85,74.33,73.55,74.14,1574030,69.2237821594153,69.6737133095374,68.942575190589,69.4956155626141,1679222.25388243,0.0,1.0
2020-01-29,73.62,74.08,73.29,73.74,1306874,69.0081901499818,69.4393741688488,68.6988624842728,69.1206729375123,1394212.2474288,0.0,1.0
2020-01-30,73.43,73.655,72.51,73.0,1278551,68.8300924030584,69.0409976296782,67.9677243653244,68.427029081074,1363996.42441608,0.0,1.0
2020-01-31,73.04,73.62,72.35,73.1,5712868,68.4645233435842,69.0081901499818,67.8177473152836,68.5207647373495,6094658.34773977,0.0,1.0
2020-02-03,72.7,74.19,72.43,73.6,1440628,68.1458221122477,69.5424833907518,67.892735840304,68.9894430187267,1536905.01271649,0.0,1.0
2020-02-04,73.27,73.87,72.88,73.34,999205,68.6801153530177,69.2425292906704,68.3145462935435,68.7457303124105,1065981.76158688,0.0,1.0
2020-02-05,73.71,74.805,73.5002,73.64,1176407,69.0925522406297,70.1189576768458,68.8958948337638,69.0269372812369,1255026.15199397,0.0,1.0
2020-02-06,74.03,74.42,73.26,73.93,1006534,69.3925063407111,69.7580754001853,68.6707417873902,69.2987706844357,1073800.55786059,0.0,1.0
2020-02-07,73.34,74.44,73.17,73.67,1120728,68.7457303124105,69.7768225314404,68.5863796967423,69.0550579781195,1195626.13047347,0.0,1.0
2020-02-10,72.78,73.45,72.5,73.11,892968,68.220810637268,68.8488395343135,67.9583507996968,68.530138302977,952644.954419478,0.0,1.0
2020-02-11,73.16,73.8,73.07,73.19,779363,68.5770061311147,69.1769143312776,68.4926440404668,68.6051268279974,831447.744612603,0.0,1.0
2020-02-12,73.42,73.83,73.13,73.23,620136,68.8207188374309,69.2050350281602,68.5488854342321,68.6426210905075,661579.621502536,0.0,1.0
2020-02-13,74.18,74.21,72.87,72.94,1084227,69.5331098251243,69.5612305220069,68.3051727279159,68.3707876873087,1156685.77260928,0.0,1.0
2020-02-14,73.39,74.63,73.04,74.27,1402780,68.7925981405483,69.9549202783638,68.4645233435842,69.6174719157722,1496527.63498866,0.0,1.0
2020-02-18,74.43,76.48,73.41,73.88,1188466,69.7674489658129,71.6890299194595,68.8113452718033,69.2519028562979,1267891.05365377,0.0,1.0
2020-02-19,76.18,76.57,74.01,74.02,1762711,71.4078229506331,71.7733920101074,69.373759209456,69.3831327750836,1880512.78461234,0.0,1.0
2020-02-20,75.47,76.73,75.14,76.18,1871270,70.7422997910775,71.9233690601481,70.4329721253685,71.4078229506331,1996326.77078746,0.0,1.0
2020-02-21,75.41,76.2,74.52,74.88,1727057,70.6860583973122,71.4265700818882,69.8518110564608,70.1892594190524,1842476.03166613,0.0,1.0
2020-02-24,72.97,74.18,71.77,73.54,1823375,68.3989083841914,69.5331098251243,67.2740805088861,68.9332016249614,1945230.95314123,0.0,1.0
2020-02-25,72.34,73.46,72.01,73.25,2659691,67.8083737496561,68.8582130999411,67.4990460839471,68.6613682217626,2837437.86055591,0.0,1.0
2020-02-26,72.74,74.28,72.41,72.68,2505586,68.1833163747579,69.6268454813997,67.8739887090489,68.1270749809926,2673034.04014934,0.0,1.0
2020-02-27,69.13,72.16,69.08,71.94,2810516,64.7994591832143,67.6396495683603,64.7525913550766,67.4334311245543,2998342.47891886,0.0,1.0
2020-02-28,70.42,71.33,66.91,67.65,4858784,66.0086491491676,66.8616436212741,62.7185276138995,63.4121714703378,5183496.00681557,0.0,1.0
2020-03-02,71.94,72.04,69.09,70.44,2449668,67.4334311245543,67.5271667808298,64.7619649207042,66.0273962804227,2613379.04628481,0.0,1.0
2020-03-03,70.22,72.59,69.69,71.45,1959073,65.8211778366167,68.0427128903447,65.3243788583568,66.9741264088047,2089997.63573771,0.0,1.0
2020-03-04,73.13,73.17,70.22,71.14,1531167,68.5488854342321,68.5863796967423,65.8211778366167,66.6835458743508,1633494.72424948,0.0,1.0
2020-03-05,72.08,72.24,70.71,71.1,2126787,67.5646610433399,67.7146380933806,66.2804825523664,66.6460516118406,2268919.94413567,0.0,1.0
2020-03-06,70.48,71.71,69.87,70.17,2759615,66.0648905429328,67.2178391151208,65.4931030396526,65.774310008479,2944039.77061922,0.0,1.0
2020-03-09,67.75,70.11,66.0,66.22,3523589,63.5059071266132,65.7180686147137,61.865533141793,62.0717515855989,3759070.07003383,0.0,1.0
2020-03-10,69.95,70.1,67.45,69.15,3563143,65.568091564673,65.7086950490861,63.2247001577869,64.8182063144694,3801267.45955631,0.0,1.0
2020-03-11,67.36,69.79,67.0,68.62,2911742,63.140338067139,65.4181145146323,62.8028897045474,64.3214073362096,3106333.4015007,0.0,1.0
2020-03-12,62.02,66.13,61.98,63.47,4430483,58.1348540220303,61.987389494951,58.0973597595201,59.4940210380242,4726571.69752026,0.0,1.0
2020-03-13,65.15,65.26,61.01,64.15,3102010,61.0687800634517,61.1718892853547,57.1881238936483,60.1314235006972,3309316.99126818,0.0,1.0
2020-03-16,58.74,62.6,57.8,57.85,2589436,55.0603244961957,58.6785208284279,54.1792093272066,54.2260771553443,2762487.72653909,0.0,1.0
2020-03-17,61.77,62.23,58.0,60.19,3161924,57.9005148813417,58.3316989002087,54.3666806397574,56.4194915121897,3373235.03737855,0.0,1.0
2020-03-18,60.75,61.29,56.96,59.36,2257611,56.9444111873322,57.4505837312195,53.3918298144928,55.6414855651035,2408486.8978417,0.0,1.0
2020-03-19,58.01,61.49,57.7,60.09,2202304,54.376054205385,57.6380550437704,54.0854736709311,56.3257558559142,2349483.73704078,0.0,1.0
2020-03-20,54.94,59.36,52.85,58.6,3214975,51.4983695577289,55.6414855651035,49.5392943415721,54.9290945774101,3429831.42994458,0.0,1.0
2020-03-23,55.86,57.56,52.55,55.0,2307293,52.3607375954629,53.9542437521455,49.2580873727457,51.5546109514941,2461489.14050378,0.0,1.0
2020-03-24,63.09,63.67,57.56,57.6,2687287,59.1378255441775,59.6814923505751,53.9542437521455,53.9917380146557,2866878.09823762,0.0,1.0
2020-03-25,64.4,67.29,61.27,63.63,2156522,60.3657626413859,63.0747231077462,57.4318365999645,59.6439980880649,2300642.13095497,0.0,1.0
2020-03-26,65.2,66.02,62.58,64.73,2004619,61.1156478915894,61.884280273048,58.6597736971728,60.6750903070948,2138587.46996916,0.0,1.0
2020-03-27,65.11,66.7,62.39,63.57,1515697,61.0312858009415,62.5216827357211,58.4816759502494,59.5877566942997,1616990.86583029,0.0,1.0
2020-03-30,66.97,67.34,63.86,65.52,1482354,62.7747690076648,63.1215909358839,59.8595900974985,61.4156019916708,1581419.55676298,0.0,1.0
2020-03-31,66.72,67.61,65.96,66.19,1667696,62.5404298669761,63.3746772078276,61.8280388792828,62.0436308887163,1779147.94248567,0.0,1.0
2020-04-01,65.48,67.55,64.01,64.95,1604171,61.3781077291606,63.3184358140623,60.0001935819116,60.8813087509008,1711377.57363763,0.0,1.0
2020-04-02,67.7,67.96,65.32,65.87,2073661,63.4590392984755,63.7027520047916,61.2281306791199,61.7436767886349,2212243.53932778,0.0,1.0
2020-04-03,67.1,68.44,66.35,67.23,1381622,62.8966253608228,64.1526831549138,62.193607938757,63.0184817139809,1473955.64814747,0.0,1.0
2020-04-06,69.21,69.66,68.03,68.73,1846213,64.8744477082347,65.2962581614742,63.7683669641845,64.4245165581126,1969595.21419989,0.0,1.0
2020-04-07,70.68,71.86,70.2,70.2,1913761,66.2523618554837,67.358442599534,65.8024307053616,65.8024307053616,2041657.43970083,0.0,1.0
2020-04-08,72.47,73.0,70.19,71.05,1673338,67.9302301028142,68.427029081074,65.793057139734,66.5991837837029,1785166.99673267,0.0,1.0
2020-04-09,71.48,73.47,71.0,72.62,1523784,67.0022471056873,68.8675866655686,66.5523159555651,68.0708335872273,1625618.31916164,0.0,1.0
2020-04-13,70.55,71.68,69.7,71.35,985672,66.1305055023256,67.1897184182382,65.3337524239844,66.8803907525292,1051544.35266723,0.0,1.0
2020-04-14,70.62,71.85,70.23,71.28,2195890,66.1961204617185,67.3490690339064,65.8305514022442,66.8147757931364,2342641.09011766,0.0,1.0
2020-04-15,68.74,70.18,68.57,69.87,1625563,64.4338901237401,65.7836835741065,64.2745395080719,65.4931030396526,1734199.1986734,0.0,1.0
2020-04-16,69.95,70.24,67.56,68.92,2049360,65.568091564673,65.8399249678718,63.3278093796899,64.6026143050359,2186318.50613807,0.0,1.0
2020-04-17,71.74,71.93,70.13,71.6,1523935,67.2459598120034,67.4240575589268,65.7368157459688,67.1147298932178,1625779.41047523,0.0,1.0
2020-04-20,70.67,71.72,70.16,70.97,878560,66.2429882898562,67.2272126807483,65.7649364428514,66.5241952586825,937274.069344899,0.0,1.0
2020-04-21,69.67,70.42,69.16,69.82,1132326,65.3056317271017,66.0086491491676,64.827579880097,65.4462352115149,1207999.22355335,0.0,1.0
2020-04-22,70.37,70.78,69.0,70.78,1337440,65.9617813210299,66.3460975117592,64.6776028300563,66.3460975117592,1426820.96988782,0.0,1.0
2020-04-23,70.22,71.73,69.71,70.35,1293762,65.8211778366167,67.2365862463759,65.3431259896119,65.9430341897747,1380223.97389341,0.0,1.0
2020-04-24,71.93,72.07,69.51,70.49,1195026,67.4240575589268,67.5552874777124,65.155654677061,66.0742641085604,1274889.45774103,0.0,1.0
2020-04-27,72.29,72.77,71.68,72.21,1102675,67.7615059215184,68.2114370716405,67.1897184182382,67.686517396498,1176366.65044492,0.0,1.0
2020-04-28,71.92,73.23,71.75,72.96,1023933,67.4146839932992,68.6426210905075,67.255333377631,68.3895348185638,1092362.3311402,0.0,1.0
2020-04-29,72.49,73.0,71.11,73.0,1253711,67.9489772340693,68.427029081074,66.6554251774681,68.427029081074,1337496.36991493,0.0,1.0
2020-04-30,71.61,72.49,70.84,72.05,2000356,67.1241034588454,67.9489772340693,66.4023389055244,67.5365403464573,2134039.57414233,0.0,1.0
2020-05-01,71.36,71.75,70.23,71.0,1214430,66.8897643181568,67.255333377631,65.8305514022442,66.5523159555651,1295590.22495279,0.0,1.0
2020-05-04,71.42,71.49,69.54,70.67,1665393,66.946005711922,67.0116206713148,65.1837753739437,66.2429882898562,1776691.03324589,0.0,1.0
2020-05-05,72.9,74.54,72.01,72.18,1665791,68.3332934247986,69.8705581877159,67.4990460839471,67.6583966996154,1777115.63154265,0.0,1.0
2020-05-06,72.74,73.38,71.14,71.91,1518407,68.1833163747579,68.7832245749207,66.6835458743508,67.4053104276717,1619881.97483584,0.0,1.0
2020-05-07,74.38,75.07,73.13,73.82,1108480,69.7205811376751,70.3673571659757,68.5488854342321,69.1956614625327,1182559.59796421,0.0,1.0
2020-05-08,74.83,75.56,74.07,74.91,1009248,70.1423915909146,70.8266618817254,69.4300006032213,70.217380115935,1076695.93418571,0.0,1.0
2020-05-11,75.08,75.49,73.82,74.06,1252430,70.3767307316033,70.7610469223326,69.1956614625327,69.4206270375937,1336129.76082411,0.0,1.0
2020-05-12,73.57,75.41,73.57,75.31,1166795,68.9613223218441,70.6860583973122,68.9613223218441,70.5923227410368,1244771.78307831,0.0,1.0
2020-05-13,73.3,74.42,72.34,73.45,1251081,68.7082360499003,69.7580754001853,67.8083737496561,68.8488395343135,1334690.60730068,0.0,1.0
2020-05-14,72.98,73.0,71.07,72.54,1292665,68.4082819498189,68.427029081074,66.617930914958,67.995845062207,1379053.6615026,0.0,1.0
2020-05-15,71.51,73.47,71.29,72.31,4568360,67.0303678025699,68.8675866655686,66.8241493587639,67.7802530527735,4873663.00244999,0.0,1.0
2020-05-18,73.69,73.81,72.35,73.18,2126736,69.0738051093746,69.1862878969051,67.8177473152836,68.5957532623698,2268865.53581121,0.0,1.0
2020-05-19,71.92,74.04,71.85,74.04,1506276,67.4146839932992,69.4018799063386,67.3490690339064,69.4018799063386,1606940.26142387,0.0,1.0
2020-05-20,72.74,73.9,72.46,72.81,1451211,68.1833163747579,69.270649987553,67.9208565371866,68.2489313341507,1548195.27345666,0.0,1.0
2020-05-21,72.19,72.89,72.06,72.28,854988,67.6677702652429,68.323919859171,67.5459139120849,67.7521323558908,912126.755145985,0.0,1.0
2020-05-22,72.06,72.25,71.09,72.06,900006,67.5459139120849,67.7240116590082,66.636678046213,67.5459139120849,960153.303194801,0.0,1.0
2020-05-26,73.67,74.47,72.45,73.2,1117097,69.0550579781195,69.804943228323,67.9114829715591,68.6145003936249,1191752.47113797,0.0,1.0
2020-05-27,75.38,75.46,74.01,75.0,1192812,70.6579377004296,70.7329262254499,69.373759209456,70.3017422065829,1272527.49636158,0.0,1.0
2020-05-28,75.66,76.41,75.13,75.5,1002537,70.9203975380008,71.6234149600667,70.423598559741,70.7704204879601,1069536.43878486,0.0,1.0
2020-05-29,76.37,76.5,74.42,75.01,2016088,72.0733461101888,72.1960321779422,70.2330550938883,70.7898610936921,2136277.12420353,0.52,1.0
2020-06-01,75.59,76.36,73.63,76.0,853656,71.3372297036686,72.0639087203616,69.4875012975409,71.7241626865831,904546.718565405,0.0,1.0
2020-06-02,77.16,77.19,76.07,76.19,1186889,72.8188999065362,72.8472120760177,71.7902244153733,71.9034730932995,1257645.41015512,0.0,1.0
2020-06-03,78.42,78.73,77.32,77.75,1290241,74.0080110247611,74.3005701094037,72.9698981437711,73.3757059063399,1367158.74158742,0.0,1.0
2020-06-04,77.61,78.99,77.24,78.34,1144687,73.2435824487594,74.5459422449105,72.8943990251536,73.9325119061436,1212927.53712793,0.0,1.0
2020-06-05,77.92,78.9,77.82,78.75,1318601,73.536141533402,74.4610057364658,73.4417676351302,74.3194448890581,1397209.42352313,0.0,1.0
2020-06-08,77.92,78.9,77.43,77.64,1068977,73.536141533402,74.4610057364658,73.0737094318701,73.2718946182409,1132704.08404778,0.0,1.0
2020-06-09,78.18,78.44,76.79,77.4,1209208,73.7815136689087,74.0268858044155,72.4697164829304,73.0453972623885,1281294.95776172,0.0,1.0
2020-06-10,77.91,78.61,77.56,78.61,1413962,73.5267041435748,74.1873214314776,73.1963954996234,74.1873214314776,1498255.37133948,0.0,1.0
2020-06-11,73.54,77.72,73.49,77.53,1698545,69.4025647890963,73.3473937368584,69.3553778399604,73.1680833301419,1799803.7922602,0.0,1.0
2020-06-12,73.57,75.33,72.29,74.4,1024622,69.4308769585778,71.0918575681619,68.2228910606985,70.2141803142339,1085704.85988492,0.0,1.0
2020-06-15,74.18,74.43,71.94,72.14,1247939,70.0065577380359,70.2424924837155,67.8925824167472,68.0813302132908,1322334.90705834,0.0,1.0
2020-06-16,73.98,77.36,73.54,75.63,1336805,69.8178099414923,73.0076477030798,69.4025647890963,71.3749792629773,1416498.655327,0.0,1.0
2020-06-17,73.98,75.05,73.55,74.5,1313088,69.8178099414923,70.8276106530008,69.4120021789235,70.3085542125058,1391367.76592399,0.0,1.0
2020-06-18,73.62,74.75,73.41,74.08,950763,69.4780639077137,70.5444889581853,69.2798787213429,69.9121838397641,1007442.75420474,0.0,1.0
2020-06-19,73.55,74.74,72.42,74.48,2269256,69.4120021789235,70.5350515683581,68.3455771284519,70.2896794328514,2404537.73930583,0.0,1.0
2020-06-22,74.58,75.28,72.13,73.11,1841661,70.3840533311232,71.044670619026,68.0718928234636,68.9967570265275,1951451.65530364,0.0,1.0
2020-06-23,75.43,76.07,74.6,75.44,1054964,71.1862314664337,71.7902244153733,70.4029281107776,71.1956688562609,1117855.69878808,0.0,1.0
2020-06-24,73.62,75.47,73.49,75.0,1289264,69.4780639077137,71.2239810257424,69.3553778399604,70.7804237038649,1366123.49771396,0.0,1.0
2020-06-25,72.99,74.08,72.3,73.45,1232971,68.8835083486013,69.9121838397641,68.2323284505257,69.3176282806517,1306474.5894556,0.0,1.0
2020-06-26,73.54,74.01,72.58,72.84,2021816,69.4025647890963,69.8461221109739,68.4965753656868,68.7419475011936,2142346.59903173,0.0,1.0
2020-06-29,74.3,75.07,73.69,74.12,872583,70.1198064159621,70.8464854326551,69.544125636504,69.9499333990728,924602.052027933,0.0,1.0
2020-06-30,76.04,76.36,74.43,74.62,1124265,71.7619122458918,72.0639087203616,70.2424924837155,70.4218028904319,1191288.07921216,0.0,1.0
2020-07-01,76.19,77.78,75.1,76.7,1311236,71.9034730932995,73.4040180758215,70.8747976021367,72.3847799744858,1389405.35890901,0.0,1.0
2020-07-02,77.15,77.53,76.31,76.7,830579,72.809462516709,73.1680833301419,72.0167217712257,72.3847799744858,880093.982774485,0.0,1.0
2020-07-06,77.24,78.41,76.79,77.95,888209,72.8943990251536,73.9985736349339,72.4697164829304,73.5644537028835,941159.596313105,0.0,1.0
2020-07-07,77.22,77.58,75.15,75.7,1234880,72.8755242454993,73.2152702792778,70.9219845512726,71.4410409917676,1308497.39452666,0.0,1.0
2020-07-08,76.46,77.8,76.09,77.06,779603,72.1582826186334,73.4228928554758,71.8090991950277,72.7245260082643,826079.047571558,0.0,1.0
2020-07-09,77.04,77.29,75.91,76.68,728819,72.70565122861,72.9415859742895,71.6392261781384,72.3659051948314,772267.558452257,0.0,1.0
2020-07-10,77.58,77.93,76.01,77.32,622508,73.2152702792778,73.5455789232292,71.7336000764102,72.9698981437711,659618.826179062,0.0,1.0
2020-07-13,77.23,78.58,77.06,78.29,801123,72.8849616353264,74.159009261996,72.7245260082643,73.8853249570077,848881.962778067,0.0,1.0
2020-07-14,78.12,78.36,76.73,77.44,888572,73.7248893299456,73.951386685798,72.4130921439673,73.0831468216973,941544.236564963,0.0,1.0
2020-07-15,79.83,80.03,78.24,79.02,970500,75.3386829903937,75.5274307869374,73.8381380078718,74.574254414392,1028356.37583257,0.0,1.0
2020-07-16,79.14,80.19,79.03,79.89,748068,74.6875030923182,75.6784290241723,74.5836918042192,75.3953073293569,792664.087950867,0.0,1.0
2020-07-17,79.63,79.99,79.33,79.57,1371619,75.1499351938501,75.4896812276287,74.8668134990347,75.093310854887,1453388.09259463,0.0,1.0
2020-07-20,79.42,80.01,78.93,79.38,679065,74.9517500074793,75.508556007283,74.4893179059474,74.9140004481706,719547.472802413,0.0,1.0
2020-07-21,79.86,80.48,79.23,79.59,907078,75.3669951598753,75.9521133291606,74.7724396007628,75.1121856345414,961153.472104537,0.0,1.0
2020-07-22,79.51,80.14,79.34,79.96,560222,75.0366865159239,75.6312420750364,74.8762508888618,75.4613690581471,593619.645112491,0.0,1.0
2020-07-23,80.39,80.5,79.49,79.87,931780,75.867176820716,75.970988108815,75.0178117362696,75.3764325497025,987328.082301153,0.0,1.0
2020-07-24,80.19,80.79,80.03,80.34,576800,75.6784290241723,76.2446724138032,75.5274307869374,75.81998987158,611185.942895646,0.0,1.0
2020-07-27,81.08,81.17,79.69,80.11,897298,76.5183567187915,76.6032932272362,75.2065595328132,75.6029299055548,950790.437219795,0.0,1.0
2020-07-28,79.45,81.13,79.41,81.05,612692,74.9800621769608,76.5655436679274,74.9423126176521,76.49004454931,649217.64515364,0.0,1.0
2020-07-29,83.82,83.94,80.99,81.5,1366925,79.1042015314394,79.2174502093656,76.4334202103469,76.9147270915332,1448414.25969596,0.0,1.0
2020-07-30,83.02,83.79,82.08,83.5,921219,78.3492103452648,79.0758893619578,77.4620957015097,78.8022050569695,976137.488086658,0.0,1.0
2020-07-31,84.51,84.9,82.65,82.87,2042252,79.7553814295149,80.123439632775,78.0000269216591,78.2076494978571,2164000.89155777,0.0,1.0
2020-08-03,85.83,85.88,84.31,84.35,2020001,81.0011168867029,81.0483038358389,79.5666336329713,79.60438319228,2140423.39777245,0.0,1.0
2020-08-04,86.84,87.65,84.21,86.0,1803777,81.9542932592483,82.7187218352501,79.4722597346995,81.161552513765,1911309.19992802,0.0,1.0
2020-08-05,84.09,85.975,81.51,81.69,2043825,79.3590110567733,81.1379590391971,76.9241644813603,77.0940374982496,2165667.66598248,0.0,1.0
2020-08-06,84.53,85.07,83.97,84.54,1154789,79.7742562091693,80.2838752598371,79.2457623788471,79.7836935989965,1223631.76804875,0.0,1.0
2020-08-07,85.45,85.705,84.5,84.69,1169312,80.64249607327,80.8831495138632,79.7459440396877,79.9252544464042,1239020.55696809,0.0,1.0
2020-08-10,85.19,86.03,84.69,84.99,1283009,80.3971239377633,81.1898646832466,79.9252544464042,80.2083761412197,1359495.6057708,0.0,1.0
2020-08-11,85.69,86.665,85.19,85.56,1397575,80.8689934291224,81.7891389372727,80.3971239377633,80.746307361369,1480891.46002494,0.0,1.0
2020-08-12,86.15,87.0,85.96,86.52,995742,81.3031133611728,82.1052914964832,81.1238029544563,81.6522967847785,1055103.17813938,0.0,1.0
2020-08-13,85.98,86.2,85.14,85.94,1194679,81.1426777341107,81.3503003103087,80.3499369886274,81.1049281748019,1265899.81115227,0.0,1.0
2020-08-14,86.1,87.135,85.31,86.18,676079,81.2559264120369,82.2326962591502,80.5103726156895,81.3314255306543,716383.462356008,0.0,1.0
2020-08-17,86.5,86.98,86.12,86.27,735967,81.6334220051241,82.0864167168289,81.2748011916912,81.4163620390989,779841.686607282,0.0,1.0
2020-08-18,86.84,87.16,86.26,86.46,1075882,81.9542932592483,82.2562897337181,81.4069246492718,81.5956724458154,1140020.72575321,0.0,1.0
2020-08-19,87.17,87.74,86.8358,86.98,642663,82.2657271235453,82.8036583436947,81.9503295555209,82.0864167168289,680975.366884787,0.0,1.0
2020-08-20,86.86,87.18,86.32,86.51,906121,81.9731680389027,82.2751645133725,81.4635489882349,81.6428593949513,960139.42053146,0.0,1.0
2020-08-21,86.29,86.95,86.06,86.74,1232577,81.4352368187533,82.0581045473473,81.2181768527281,81.8599193609765,1306057.10113815,0.0,1.0
2020-08-24,87.14,87.25,86.42,86.91,845641,82.2374149540638,82.3412262421628,81.5579228865067,82.0203549880386,896053.904189003,0.0,1.0
2020-08-25,87.44,87.64,86.9,87.45,621589,82.5205366488792,82.7092844454229,82.0109175982114,82.5299740387064,658645.039976703,0.0,1.0
2020-08-26,87.55,87.62,86.71,87.04,848706,82.6243479369782,82.6904096657685,81.831607191495,82.143041055792,899301.624221901,0.0,1.0
2020-08-27,87.5,88.13,87.26,87.83,1068404,82.5771609878423,83.1717165469548,82.35066363199,82.8885948521393,1132096.92464196,0.0,1.0
2020-08-28,88.88,88.97,87.465,88.04,699741,83.8795207839934,83.9644572924381,82.5441301234472,83.0867800385102,741456.07293298,0.0,1.0
2020-08-31,88.39,89.12,88.0,88.83,900923,83.4170886824615,84.1060181398458,83.0490304792014,83.8323338348575,954631.541663271,0.0,1.0
2020-09-01,89.68,89.75,87.76,88.74,778004,84.634511970168,84.7005736989583,82.8225331233491,83.7473973264129,824384.723156353,0.0,1.0
2020-09-02,90.77,91.22,89.58,89.58,1284848,85.6631874613308,86.087870003554,84.5401380718962,84.5401380718962,1361444.23779054,0.0,1.0
2020-09-03,88.55,91.0,87.93,90.89,970644,83.5680869196964,85.880247427356,82.9829687504112,85.776436139257,1028508.96039529,0.0,1.0
2020-09-04,87.8,89.4,86.71,89.0,866331,82.8602826826578,84.3702650550069,81.831607191495,83.9927694619196,917977.338929834,0.0,1.0
2020-09-08,86.46,87.9273,86.23,87.68,1463144,81.5956724458154,82.9804206551578,81.3786124797902,82.7470340047316,1550369.35719852,0.0,1.0
2020-09-09,89.55,90.2,87.2445,87.67,1011624,84.5118259024146,85.1252562411815,82.3360356777578,82.7375966149044,1071931.98386939,0.0,1.0
2020-09-10,88.61,89.82,88.54,89.52,1096331,83.6247112586595,84.7666354277486,83.5586495298693,84.4835137329331,1161688.79327449,0.0,1.0
2020-09-11,90.36,90.635,88.93,88.93,1569817,85.2762544784164,85.5357826986639,83.9267077331294,83.9267077331294,1663401.67010856,0.0,1.0
2020-09-14,91.21,91.85,90.69,90.8,1339452,86.0784326137268,86.6824255626665,85.5876883427134,85.6914996308124,1419303.456282,0.0,1.0
2020-09-15,93.3,93.58,91.03,91.25,1372500,88.0508470876079,88.315094002769,85.9085595968376,86.1161821730356,1454321.61342627,0.0,1.0
2020-09-16,91.52,95.1165,91.3,95.1165,1112470,86.3709916983695,89.7651489497155,86.1633691221715,89.7651489497155,1178789.92006435,0.0,1.0
2020-09-17,92.38,92.79,90.36,90.7,1176065,87.1826072235071,87.5695402064216,85.2762544784164,85.5971257325406,1246176.13719065,0.0,1.0
2020-09-18,91.32,93.79,90.69,93.66,2407535,86.1822439018258,88.5132791891398,85.5876883427134,88.3905931213864,2551060.2445029,0.0,1.0
2020-09-21,88.33,90.355,87.3,89.97,1008652,83.3604643434984,85.2715357835028,82.3884131912987,84.9081962751563,1068782.80803325,0.0,1.0
2020-09-22,89.16,89.78,88.44,88.68,1142497,84.1437676991545,84.7288858684398,83.4642756315974,83.6907729874498,1210606.98023656,0.0,1.0
2020-09-23,88.74,90.7,88.65,89.67,1017117,83.7473973264129,85.5971257325406,83.6624608179683,84.6250745803408,1077752.44916815,0.0,1.0
2020-09-24,89.36,90.09,87.75,88.39,907801,84.3325154956982,85.0214449530825,82.8130957335219,83.4170886824615,961919.573763194,0.0,1.0
2020-09-25,90.32,90.7,88.31,88.87,629640,85.2385049191077,85.5971257325406,83.3415895638441,83.8700833941663,667176.000493784,0.0,1.0
2020-09-28,91.37,92.19,90.97,91.46,742641,86.2294308509618,87.0032968167907,85.8519352578745,86.3143673594064,786913.557243352,0.0,1.0
2020-09-29,91.63,92.12,90.9,91.49,695775,86.4748029864685,86.9372350880004,85.7858735290842,86.3426795288879,737253.639768062,0.0,1.0
2020-09-30,90.52,92.19,89.945,91.76,1181112,85.4272527156513,87.0032968167907,84.8846028005883,86.5974890542219,1251524.01419099,0.0,1.0
2020-10-01,89.29,91.47,88.86,91.12,1080103,84.2664537669079,86.3238047492336,83.8606460043391,85.9934961052822,1144493.36074795,0.0,1.0
2020-10-02,89.65,90.1,88.31,88.53,840977,84.6061998006865,85.0308823429096,83.3415895638441,83.5492121400421,891111.859740901,0.0,1.0
2020-10-05,91.09,91.19,90.23,90.23,822293,85.9651839358007,86.0595578340725,85.153568410663,85.153568410663,871314.012727964,0.0,1.0
2020-10-06,89.32,91.36,89.2,91.3,808941,84.2947659363895,86.2199934611346,84.1815172584633,86.1633691221715,857166.032995747,0.0,1.0
2020-10-07,90.74,91.42,89.925,90.33,865675,85.6348752918493,86.2766178000977,84.865728020934,85.2479423089348,917282.231477442,0.0,1.0
2020-10-08,91.66,91.82,90.36,91.05,962883,86.50311515595,86.6541133931849,85.2762544784164,85.9274343764919,1020285.28823368,0.0,1.0
2020-10-09,92.46,92.6,91.75,92.07,670051,87.2581063421246,87.3902297997051,86.5880516643947,86.8900481388645,709996.10302214,0.0,1.0
2020-10-12,93.26,93.4,92.43,92.84,824875,88.0130975282992,88.1452209858797,87.2297941726431,87.6167271555575,874049.938706737,0.0,1.0
2020-10-13,92.87,94.08,92.01,93.2,1004322,87.6450393250391,88.7869634941281,86.8334237999014,87.9564731893361,1064194.67500146,0.0,1.0
2020-10-14,93.75,94.44,92.92,93.2,721564,88.4755296298311,89.1267095279066,87.692226274175,87.9564731893361,764580.051490212,0.0,1.0
2020-10-15,93.86,93.96,92.67,93.53,516105,88.5793409179301,88.6737148162019,87.4562915284954,88.2679070536331,546872.609324129,0.0,1.0
2020-10-16,93.29,93.96,92.8201,93.91,1391838,88.0414096977807,88.6737148162019,87.5979467498014,88.626527867066,1474812.44866157,0.0,1.0
2020-10-19,92.56,93.9,92.25,93.68,965842,87.3524802403964,88.6170904772388,87.0599211557538,88.4094679010408,1023420.68907458,0.0,1.0
2020-10-20,93.73,94.9,92.9,93.31,794174,88.4566548501767,89.560829459957,87.6733514945206,88.0602844774351,841518.698011802,0.0,1.0
2020-10-21,93.78,95.29,93.485,93.86,863809,88.5038417993126,89.9288876632171,88.2254387994108,88.5793409179301,915304.989852194,0.0,1.0
2020-10-22,94.27,94.56,93.28,94.16,736174,88.9662739008445,89.2399582058328,88.0319723079535,88.8624626127455,780061.026916192,0.0,1.0
2020-10-23,95.2,95.375,93.96,94.39,532647,89.8439511547725,90.0091054767481,88.6737148162019,89.0795225787707,564400.760966604,0.0,1.0
2020-10-26,94.27,94.88,93.34,94.53,1153444,88.9662739008445,89.5419546803026,88.0885966469166,89.2116460363513,1222206.58584835,0.0,1.0
2020-10-27,94.28,95.05,94.17,94.59,939605,88.9757112906717,89.7023903073647,88.8719000025727,89.2682703753144,995619.569823966,0.0,1.0
2020-10-28,89.19,93.42,89.15,92.81,1422702,84.1720798686361,88.1640957655341,84.1343303093274,87.588414986076,1507516.40660458,0.0,1.0
2020-10-29,89.41,90.43,88.24,89.2,1206255,84.3797024448341,85.3423162072067,83.2755278350538,84.1815172584633,1278165.91461094,0.0,1.0
2020-10-30,88.37,89.745,86.91,88.68,1782928,83.3982139028072,84.6958550040447,82.0203549880386,83.6907729874498,1889217.28639918,0.0,1.0
2020-11-02,88.62,90.11,87.94,89.69,1751835,83.6341486484867,85.0403197327368,82.9924061402383,84.6439493599952,1856270.67661684,0.0,1.0
2020-11-03,86.89,91.74,85.01,89.16,2276452,82.0014802083842,86.5786142745675,80.227250920874,84.1437676991545,2412162.72898176,0.0,1.0
2020-11-04,86.93,89.49,86.5,88.01,1723178,82.039229767693,84.4552015634516,81.6334220051241,83.0584678690286,1825905.28902052,0.0,1.0
2020-11-05,87.41,88.97,86.87,87.94,1490184,82.4922244793977,83.9644572924381,81.9826054287299,82.9924061402383,1579021.3473093,0.0,1.0
2020-11-06,88.32,88.7,86.83,87.71,931199,83.3510269536713,83.7096477671042,81.9448558694211,82.7753461742132,986712.445975178,0.0,1.0
2020-11-09,87.31,93.0,87.235,92.55,1818176,82.3978505811259,87.7677253927924,82.327070157422,87.3430428505692,1926566.59658501,0.0,1.0
2020-11-10,88.28,88.94,86.75,87.11,1276289,83.3132773943625,83.9361451229565,81.8693567508037,82.2091027845822,1352374.99284387,0.0,1.0
2020-11-11,88.61,89.59,87.71,88.95,813695,83.6247112586595,84.5495754617234,82.7753461742132,83.9455825127837,862203.44279555,0.0,1.0
2020-11-12,87.77,89.33,87.235,88.86,1088499,82.8319705131762,84.3042033262166,82.327070157422,83.8606460043391,1153389.88844655,0.0,1.0
2020-11-13,89.19,90.16,86.7,88.72,1172049,84.1720798686361,85.0875066818727,81.8221698016678,83.7285225467585,1241920.72327479,0.0,1.0
2020-11-16,90.27,91.16,89.07,90.35,1045113,85.1913179699717,86.0312456645909,84.0588311907099,85.2668170885892,1107417.43123699,0.0,1.0
2020-11-17,89.9,90.11,88.7952,89.74,847383,84.842134546366,85.0403197327368,83.7994917182589,84.6911363091311,897899.75355191,0.0,1.0
2020-11-18,90.15,91.93,89.57,89.92,1108943,85.0780692920456,86.757924681284,84.530700682069,84.8610093260204,1175052.65789273,0.0,1.0
2020-11-19,90.28,90.495,89.1,89.99,949315,85.2007553597989,85.4036592410833,84.0871433601914,84.9270710548106,1005908.43165739,0.0,1.0
2020-11-20,88.99,90.72,88.86,90.25,1200214,83.9833320720925,85.6160005121949,83.8606460043391,85.1724431903174,1271764.78028182,0.0,1.0
2020-11-23,88.78,89.73,88.47,89.33,1393748,83.7851468857216,84.6816989193039,83.492587801079,84.3042033262166,1476836.31334765,0.0,1.0
2020-11-24,90.34,91.63,89.13,89.62,1159677,85.257379698762,86.4748029864685,84.115455529673,84.5778876312049,1228811.16626109,0.0,1.0
2020-11-25,90.3,90.62,88.89,90.38,773130,85.2196301394533,85.5216266139231,83.8889581738206,85.2951292580707,819220.159554284,0.0,1.0
2020-11-27,88.96,90.05,88.85,89.7,1031945,83.9550199026109,84.9836953937737,83.8512086145119,84.6533867498224,1093464.42066825,0.0,1.0
2020-11-30,89.37,89.47,88.06,88.62,2782455,84.8326971565388,84.9276201700294,83.5892056798121,84.1207745553594,2931275.4596396,0.52,1.0
2020-12-01,89.75,91.5,88.985,89.33,1354026,85.1934046078031,86.8545573438883,84.4672435546,84.7947279511426,1426446.49617477,0.0,1.0
2020-12-02,88.64,90.115,87.95,89.67,930877,84.1397591580575,85.5398736070437,83.4847903649725,85.1174661970106,980665.242040906,0.0,1.0
2020-12-03,88.7,89.75,88.2,88.63,926329,84.1967129661519,85.1934046078031,83.7220978986989,84.1302668567085,975873.990865077,0.0,1.0
2020-12-04,90.06,90.63,88.76,88.855,944503,85.4876659496239,86.0287271265202,84.2536667742462,84.3438436370623,995020.032832868,0.0,1.0
2020-12-07,89.75,90.39,89.29,90.07,842870,85.1934046078031,85.8009118941428,84.7567587457464,85.4971582509729,887951.160635635,0.0,1.0
2020-12-08,90.06,90.31,89.09,89.61,719489,85.4876659496239,85.7249734833504,84.5669127187652,85.0605123889162,757971.089983713,0.0,1.0
2020-12-09,90.63,90.83,90.06,90.3,650273,86.0287271265202,86.2185731535014,85.4876659496239,85.7154811820013,685053.050980598,0.0,1.0
2020-12-10,89.7,90.9,88.85,90.37,868824,85.1459431010578,86.2850192629448,84.3390974863878,85.7819272914447,915293.318291189,0.0,1.0
2020-12-11,90.49,91.02,88.71,89.67,895874,85.8958349076334,86.3989268791335,84.2062052675009,85.1174661970106,943790.095843118,0.0,1.0
2020-12-14,90.18,91.89,89.88,91.18,1080840,85.6015735658126,87.2247570965016,85.3168045253408,86.5508037007185,1138649.05912112,0.0,1.0
2020-12-15,90.13,91.415,89.8,90.84,1661281,85.5541120590673,86.7738727824213,85.2408661145483,86.2280654548505,1750135.12414955,0.0,1.0
2020-12-16,91.4,92.12,90.085,90.37,1109354,86.7596343303978,87.44308002753,85.5113967029965,85.7819272914447,1168688.13916237,0.0,1.0
2020-12-17,94.03,94.315,91.36,91.36,1092534,89.2561095852002,89.5266401736484,86.7216651250015,86.7216651250015,1150968.51630013,0.0,1.0
2020-12-18,95.4,95.47,93.52,93.91,2478284,90.5565548700213,90.6230009794647,88.7720022163982,89.1422019690115,2610835.78035133,0.0,1.0
2020-12-21,94.38,95.48,92.89,93.89,1045354,89.5883401324173,90.6324932808138,88.1739872314075,89.1232173663134,1101265.0795201,0.0,1.0
2020-12-22,94.7,94.97,93.97,94.51,940546,89.8920937755872,90.1483859120118,89.1991557771059,89.7117400499551,990851.391473423,0.0,1.0
2020-12-23,94.51,95.64,94.01,95.13,658516,89.7117400499551,90.7843701023987,89.2371249825021,90.3002627335967,693736.930365461,0.0,1.0
2020-12-24,94.64,95.11,94.22,94.8,191059,89.8351399674928,90.2812781308986,89.4364633108324,89.9870167890778,201277.849253009,0.0,1.0
2020-12-28,95.23,95.52,94.57,95.0,409100,90.3951857470873,90.67046248621,89.7686938580494,90.1768628160589,430980.839057077,0.0,1.0
2020-12-29,94.66,95.73,94.48,95.23,567205,89.8541245701909,90.8698008145402,89.6832631459079,90.3951857470873,597542.133506158,0.0,1.0
2020-12-30,94.58,95.2034,94.241,94.88,567124,89.7781861593985,90.3699362254988,89.4563971436654,90.0629551998702,597456.801196298,0.0,1.0
2020-12-31,95.11,95.17,94.1,94.48,468922,90.2812781308986,90.3382319389929,89.3225556946436,89.6832631459079,494002.437087075,0.0,1.0
2021-01-04,92.31,95.9,91.68,95.37,1310184,87.6234337531621,91.0311699374742,87.0254187681714,90.5280779659741,1380259.5933492,0.0,1.0
2021-01-05,92.06,92.76,91.34,92.34,789801,87.3861262194357,88.0505873138698,86.7026805223034,87.6519106572093,832043.748883203,0.0,1.0
2021-01-06,94.06,94.41,91.44,92.0,1082431,89.2845864892474,89.6168170364645,86.797603535794,87.3291724113413,1140325.15424442,0.0,1.0
2021-01-07,94.14,95.31,93.75,94.7,1113258,89.3605249000399,90.4711241578798,88.9903251474266,89.8920937755872,1172800.94580055,0.0,1.0
2021-01-08,94.42,95.83,93.82,94.1326,1111444,89.6263093378135,90.9647238280308,89.05677125687,89.3535005970416,1170889.92345381,0.0,1.0
2021-01-11,93.97,94.97,93.91,94.11,1020276,89.1991557771059,90.1483859120118,89.1422019690115,89.3320479959927,1074845.7749934,0.0,1.0
2021-01-12,97.07,97.24,93.275,93.42,1445481,92.1417691953141,92.3031383182481,88.5394408333463,88.6770792029076,1522792.99491827,0.0,1.0
2021-01-13,94.67,96.28,94.18,95.75,1189078,89.86361687154,91.3918773887385,89.3984941054361,90.8887854172384,1252676.2017705,0.0,1.0
2021-01-14,94.44,96.23,94.22,95.37,1256477,89.6452939405116,91.3444158819932,89.4364633108324,90.5280779659741,1323680.05797096,0.0,1.0
2021-01-15,93.19,94.33,91.98,94.25,1367125,88.4587562718793,89.540878625672,87.3101878086432,89.4649402148795,1440246.10020999,0.0,1.0
2021-01-19,93.06,94.07,92.48,93.67,939785,88.3353563543415,89.2940787905965,87.7848028760961,88.9143867366341,990049.689154865,0.0,1.0
2021-01-20,94.11,94.42,92.69,93.71,1128744,89.3320479959927,89.6263093378135,87.9841412044264,88.9523559420304,1189115.21926336,0.0,1.0
2021-01-21,94.03,95.2,94.0,94.45,637054,89.2561095852002,90.3667088430401,89.2276326811531,89.6547862418607,671127.028708548,0.0,1.0
2021-01-22,93.77,94.89,92.83,94.07,1554039,89.0093097501247,90.0724475012193,88.1170334233132,89.2940787905965,1637157.25286585,0.0,1.0
2021-01-25,93.97,94.63,92.44,93.57,1577633,89.1991557771059,89.8256476661438,87.7468336706999,88.8194637231435,1662013.1851971,0.0,1.0
2021-01-26,94.39,95.48,93.96,94.54,1255420,89.5978324337664,90.6324932808138,89.1896634757568,89.7402169540022,1322566.52400155,0.0,1.0
2021-01-27,93.91,94.58,91.49,93.55,1401609,89.1422019690115,89.7781861593985,86.8450650425393,88.8004791204454,1476574.48753349,0.0,1.0
2021-01-28,93.0,94.49,92.93,94.49,1128603,88.2784025462472,89.6927554472569,88.2119564368038,89.6927554472569,1188966.67783509,0.0,1.0
2021-01-29,89.52,93.97,89.35,92.76,1921157,84.9750816767747,89.1991557771059,84.8137125538407,88.0505873138698,2023910.67176821,0.0,1.0
2021-02-01,90.49,90.66,88.82,89.96,991640,85.8958349076334,86.0572040305674,84.3106205823406,85.3927429361333,1044678.16974471,0.0,1.0
2021-02-02,90.67,92.11,90.61,91.24,855294,86.0666963319165,87.4335877261809,86.0097425238221,86.6077575088128,901039.662088691,0.0,1.0
2021-02-03,91.09,91.38,90.21,90.9,1162606,86.4653729885769,86.7406497276996,85.6300504698598,86.2850192629448,1224788.33872596,0.0,1.0
2021-02-04,91.34,91.66,90.03,90.73,857385,86.7026805223034,87.0064341654733,85.4591890455767,86.1236501400108,903242.499865441,0.0,1.0
2021-02-05,92.91,93.0,91.32,91.82,1053781,88.1929718341056,88.2784025462472,86.6836959196053,87.1583109870582,1110142.80020143,0.0,1.0
2021-02-08,94.64,94.68,93.055,93.12,1004738,89.8351399674928,89.8731091728891,88.330610203667,88.3923101624359,1058476.72029462,0.0,1.0
2021-02-09,96.92,97.13,94.72,94.98,888800,91.9993846750782,92.1987230034085,89.9110783782853,90.1578782133608,936337.740782034,0.0,1.0
2021-02-10,97.52,98.08,96.61,97.63,1220142,92.5689227560218,93.1004916315691,91.7051233332574,92.6733380708614,1285401.66934436,0.0,1.0
2021-02-11,95.85,98.37,95.14,98.09,1231188,90.9837084307289,93.3757683706918,90.3097550349458,93.1099839329181,1297038.4680445,0.0,1.0
2021-02-12,96.58,96.84,95.62,95.66,913844,91.6766464292102,91.9234462642858,90.7653854997006,90.8033547050968,962721.2268083,0.0,1.0
2021-02-16,93.45,97.52,92.25,95.745,1441258,88.7055561069548,92.5689227560218,87.5664799450678,90.8840392665638,1518344.12646718,0.0,1.0
2021-02-17,94.42,94.48,92.0,93.73,1281211,89.6263093378135,89.6832631459079,87.3291724113413,88.9713405447285,1349736.96355208,0.0,1.0
2021-02-18,94.22,94.65,92.045,92.5,910802,89.4364633108324,89.8446322688419,87.3718877674121,87.8037874787942,959516.524504678,0.0,1.0
2021-02-19,93.44,95.22,92.95,94.81,1245724,88.6960638056058,90.3856934457382,88.2309410395019,89.9965090904268,1312351.93046575,0.0,1.0
2021-02-22,93.19,93.98,91.47,93.0,1573263,88.4587562718793,89.2086480784549,86.8260804398412,88.2784025462472,1657409.4544059,0.0,1.0
2021-02-23,91.66,93.065,91.1,92.86,1245411,87.0064341654733,88.3401025050161,86.474865289926,88.1455103273604,1312022.18956469,0.0,1.0
2021-02-24,92.06,92.45,91.17,91.31,1435648,87.3861262194357,87.7563259720489,86.5413113993694,86.6742036182562,1512434.07389541,0.0,1.0
2021-02-25,91.97,93.38,91.51,92.06,1025933,87.3006955072941,88.6391099975114,86.8640496452374,87.3861262194357,1080805.34137459,0.0,1.0
2021-02-26,91.84,92.8,91.29,92.13,1592471,87.1772955897564,88.088556519266,86.6552190155581,87.4525723288791,1677644.80018104,0.0,1.0
2021-03-01,93.75,94.31,92.115,92.62,836614,88.9903251474266,89.5218940229739,87.4383338768555,87.9176950949829,881360.556555603,0.0,1.0
2021-03-02,94.44,94.78,92.99,93.64,1120380,89.6452939405116,89.9680321863796,88.2689102448981,88.8859098325869,1180303.86815636,0.0,1.0
2021-03-03,93.34,95.15,93.25,94.59,998020,88.6011407921152,90.3192473362948,88.5157100799736,89.7876784607475,1051399.4060028,0.0,1.0
2021-03-04,93.3,94.2,92.36,93.69,1173135,88.5631715867189,89.4174787081342,87.6708952599074,88.9333713393322,1235880.48552243,0.0,1.0
2021-03-05,96.55,96.62,92.69,93.84,1234402,91.6481695251631,91.7146156346065,87.9841412044264,89.0757558595681,1300424.36982091,0.0,1.0
2021-03-08,96.4,98.8,96.08,97.0,1044434,91.5057850049272,93.7839373287013,91.2020313617573,92.0753230858707,1100295.87303774,0.0,1.0
2021-03-09,97.46,98.86,96.53,96.9,1298649,92.5119689479274,93.8408911367956,91.6291849224649,91.9804000723801,1368107.64033399,0.0,1.0
2021-03-10,97.46,98.61,96.835,98.22,840016,92.5119689479274,93.6035836030692,91.9187001136112,93.2333838504559,884944.513569713,0.0,1.0
2021-03-11,99.04,99.36,97.3,97.31,948028,94.0117525610787,94.3155062042486,92.3600921263425,92.3695844276915,998733.568539728,0.0,1.0
2021-03-12,100.44,100.665,99.1,99.78,665402,95.3406747499469,95.5542515303008,94.0687063691731,94.7141828609091,700991.230188847,0.0,1.0
2021-03-15,102.64,102.83,100.58,100.92,1152474,97.4289810467399,97.609334772372,95.4735669688338,95.7963052147018,1214114.42559635,0.0,1.0
2021-03-16,101.88,103.2723,101.67,102.75,851035,96.7075661442114,98.0291792610409,96.5082278158812,97.5333963615795,896552.868166559,0.0,1.0
2021-03-17,102.55,102.78,100.9,101.49,816765,97.3435503345984,97.5618732656267,95.7773206120037,96.3373663915981,860449.926698737,0.0,1.0
2021-03-18,103.74,104.63,102.06,102.37,1013701,98.4731341951364,99.3179490152026,96.8784275684945,97.1726889103153,1067919.10910046,0.0,1.0
2021-03-19,103.3,104.0,102.36,103.65,2192726,98.0554729357778,98.7199340302119,97.1631966089662,98.3877034829948,2310004.62308059,0.0,1.0
2021-03-22,103.07,104.16,102.23,103.54,997606,97.8371500047494,98.8718108517968,97.0397966914285,98.2832881681552,1050963.26308574,0.0,1.0
2021-03-23,101.59,103.36,101.38,102.52,868972,96.4322894050887,98.1124267438721,96.2329510767585,97.3150734305512,915449.234116613,0.0,1.0
2021-03-24,102.23,103.28,101.68,101.86,1031918,97.0397966914285,98.0364883330797,96.5177201172303,96.6885815415133,1087110.45093645,0.0,1.0
2021-03-25,103.45,103.92,101.37,102.64,843126,98.1978574560137,98.6439956194194,96.2234587754094,97.4289810467399,888220.852874204,0.0,1.0
2021-03-26,107.8,107.88,103.62,104.48,875128,102.327008542854,102.402946953647,98.3592265789477,99.1755644949667,921934.489665956,0.0,1.0
2021-03-29,108.4,108.7776,107.2,107.95,907966,102.896546623798,103.254975922738,101.757470461911,102.46939306309,956528.840174278,0.0,1.0
2021-03-30,107.24,109.0,106.91,108.26,1005145,101.795439667307,103.466084704741,101.482193722788,102.763654404911,1058905.48881453,0.0,1.0
2021-03-31,107.69,108.655,107.0968,107.63,1279670,102.222593228015,103.138600308199,101.659509911988,102.16563941992,1348113.54269413,0.0,1.0
2021-04-01,108.76,108.938,106.73,107.48,861676,103.238269472364,103.407232436377,101.311332298505,102.023254899684,907763.005317393,0.0,1.0
2021-04-05,110.56,110.63,108.94,109.0,591440,104.946883715194,105.013329824638,103.409130896647,103.466084704741,623073.349919136,0.0,1.0
2021-04-06,109.94,110.55,109.65,109.83,687958,104.358361031553,104.937391413845,104.08308429243,104.253945716713,724753.644771518,0.0,1.0
2021-04-07,107.61,109.615,107.31,109.58,1023102,102.146654817222,104.049861237708,101.86188577675,104.016638182987,1077822.92447073,0.0,1.0
2021-04-08,108.49,108.9,107.14,107.81,825023,102.981977335939,103.371161691251,101.700516653816,102.336500844203,869149.608363206,0.0,1.0
2021-04-09,108.92,109.75,108.2,108.81,741589,103.390146293949,104.178007305921,102.706700596817,103.285730979109,781253.115266434,0.0,1.0
2021-04-12,109.52,109.68,108.55,109.1,1175172,103.959684374892,104.111561196477,103.038931144034,103.561007718232,1238026.43509261,0.0,1.0
2021-04-13,109.42,109.855,108.28,109.65,790875,103.864761361402,104.277676470086,102.782639007609,104.08308429243,833175.192102823,0.0,1.0
2021-04-14,109.22,109.65,108.01,108.87,1313191,103.674915334421,104.08308429243,102.526346871184,103.342684787204,1383427.42366707,0.0,1.0
2021-04-15,111.1,111.27,109.03,109.84,779770,105.459467988044,105.620837110978,103.494561608788,104.263438018062,821476.237769581,0.0,1.0
2021-04-16,111.23,112.71,110.94,111.67,1516787,105.582867905581,106.987728505242,105.307591166459,106.00052916494,1597912.81821283,0.0,1.0
2021-04-19,110.22,111.19,109.56,111.19,635220,104.624145469326,105.544898700185,103.997653580289,105.544898700185,669194.936655678,0.0,1.0
2021-04-20,110.45,110.91,109.84,110.87,712482,104.842468400355,105.279114262412,104.263438018062,105.241145057015,750589.318438191,0.0,1.0
2021-04-21,110.23,111.76,110.1,111.05,731571,104.633637770676,106.085959877082,104.510237853138,105.412006481298,770699.299461803,0.0,1.0
2021-04-22,110.29,111.6,109.55,109.78,858617,104.69059157877,105.934083055497,103.98816127894,104.206484209968,904540.393763554,0.0,1.0
2021-04-23,110.84,111.52,110.15,111.04,718306,105.212668152968,105.858144644704,104.557699359883,105.402514179949,756724.816865639,0.0,1.0
2021-04-26,109.62,111.18,109.23,111.0,852122,104.054607388383,105.535406398836,103.68440763577,105.364544974553,897698.006695171,0.0,1.0
2021-04-27,109.45,110.99,109.23,110.3,1062878,103.893238265449,105.355052673204,103.68440763577,104.700083880119,1119726.3560384,0.0,1.0
2021-04-28,109.09,109.89,108.73,109.89,854650,103.551515416883,104.310899524808,103.209792568317,104.310899524808,900361.217551039,0.0,1.0
2021-04-29,110.86,111.28,109.59,109.86,807967,105.231652755666,105.630329412327,104.026130484336,104.28242262076,851181.362968541,0.0,1.0
2021-04-30,109.86,111.115,109.04,110.7,1375753,104.28242262076,105.473706440067,103.504053910138,105.079775934081,1449335.57143802,0.0,1.0
2021-05-03,113.08,113.84,110.28,110.46,1054735,107.338943655157,108.060358557686,104.681099277421,104.851960701704,1111147.82518423,0.0,1.0
2021-05-04,113.82,115.77,112.07,112.95,2223044,108.041373954988,109.892372718054,106.380221218902,107.21554373762,2341944.19061549,0.0,1.0
2021-05-05,113.48,114.66,112.12,113.85,1841731,107.71863570912,108.838727268309,106.427682725648,108.069850859035,1940236.54778154,0.0,1.0
2021-05-06,115.64,115.67,113.85,114.28,2163340,109.768972800516,109.797449704564,108.069850859035,108.478019817044,2279046.90385172,0.0,1.0
2021-05-07,118.67,118.8,115.3,115.7,1105880,112.645140109281,112.768540026819,109.446234554648,109.825926608611,1165028.33120616,0.0,1.0
2021-05-10,120.05,121.04,118.26,118.26,1475865,113.955077695451,114.894815529008,112.25595575397,112.25595575397,1554802.09248344,0.0,1.0
2021-05-11,117.67,119.99,116.85,119.6,1141323,111.695909974375,113.898123887357,110.917541263752,113.527924134744,1202367.01093899,0.0,1.0
2021-05-12,115.53,117.4,115.29,116.93,1752404,109.664557485677,111.439617837951,109.436742253299,110.993479674545,1846131.86577115,0.0,1.0
2021-05-13,118.5,119.01,115.43,115.75,850442,112.483770986347,112.967878355149,109.569634472186,109.873388115356,895928.151379563,0.0,1.0
2021-05-14,119.61,119.99,118.4,118.5,706725,113.537416436093,113.898123887357,112.388847972857,112.483770986347,744524.403526306,0.0,1.0
2021-05-17,120.66,121.0,119.01,119.3,1217451,114.534108077744,114.856846323612,112.967878355149,113.243155094272,1282566.74038347,0.0,1.0
2021-05-18,119.6,122.5715,119.5092,122.5715,1599231,113.527924134744,116.348561480617,113.441734038494,116.348561480617,1684766.36085575,0.0,1.0
2021-05-19,119.31,119.445,116.68,117.94,1306348,113.252647395621,113.380793463833,110.756172140819,111.9522021108,1376218.42371189,0.0,1.0
2021-05-20,121.49,122.385,117.64,119.66,1593382,115.321969089716,116.171530060457,111.667433070328,113.584877942838,1678604.52529563,0.0,1.0
2021-05-21,122.09,123.65,121.31,121.31,1436751,115.891507170659,117.372306181113,115.151107665433,115.151107665433,1513596.06818894,0.0,1.0
2021-05-24,124.03,124.26,122.65,122.8771,951789,117.733013632377,117.951336563405,116.423076046207,116.638646209844,1002695.72677902,0.0,1.0
2021-05-25,122.97,124.82,122.78,124.35,1288095,116.726829689377,118.482905438952,116.546475963744,118.036767275547,1356989.15640485,0.0,1.0
2021-05-26,124.07,124.25,122.28,123.24,1116768,117.770982837773,117.941844262056,116.071860896291,116.983121825801,1176498.6792278,0.0,1.0
2021-05-27,125.06,126.3,124.15,124.8,4853638,118.71072067133,119.887766038613,117.846921248565,118.463920836254,5113236.31806235,0.0,1.0
2021-05-28,125.69,126.005,123.84,125.01,1227235,119.859289134566,120.15967640545,118.095109924613,119.21083407361,1286935.44124746,0.58,1.0
2021-06-01,123.19,126.57,122.3,126.5,1404319,117.47526317517,120.698466272273,116.626549933626,120.63171354541,1472633.9225309,0.0,1.0
2021-06-02,122.8,123.89,122.155,123.48,1131225,117.103355125505,118.142790443801,116.488276427981,117.75181018646,1186254.91004181,0.0,1.0
2021-06-03,124.01,124.26,121.89,122.39,1103834,118.257223689852,118.495626285792,116.235569676285,116.712374868164,1157531.43925487,0.0,1.0
2021-06-04,124.1,124.97,122.9,124.51,769168,118.34304862439,119.17268965826,117.198716163881,118.734028881731,806585.176818974,0.0,1.0
2021-06-07,124.75,125.17,123.75,125.0,789004,118.962895373833,119.363411735012,118.009284990075,119.201297969773,827386.124813924,0.0,1.0
2021-06-08,124.27,124.71,123.46,124.56,821439,118.505162389629,118.924750958483,117.732737978785,118.781709400919,861398.967535051,0.0,1.0
2021-06-09,123.74,124.68,122.57,124.39,2175887,117.999748886237,118.89614264697,116.88402473724,118.61959563568,2281735.85046844,0.0,1.0
2021-06-10,125.44,125.54,123.755,124.47,1515068,119.620886538626,119.716247577002,118.014053041994,118.695884466381,1588770.45154344,0.0,1.0
2021-06-11,125.66,125.82,124.87,125.29,1284035,119.830680823053,119.983258484454,119.077328619884,119.477844981063,1346498.55105354,0.0,1.0
2021-06-14,124.85,126.29,124.14,125.93,1376047,119.058256412209,120.431455364821,118.381193039741,120.088155626668,1442986.59435418,0.0,1.0
2021-06-15,125.49,125.73,123.96,125.23,799529,119.668567057814,119.897433549916,118.209543170664,119.420628358037,838423.127115138,0.0,1.0
2021-06-16,123.74,125.88,123.3701,125.61,1029084,117.999748886237,120.04047510748,117.647008405285,119.783000303865,1079145.12837453,0.0,1.0
2021-06-17,122.37,123.875,121.28,123.52,1220630,116.693302660489,118.128486288045,115.653867342192,117.789954601811,1280009.13243991,0.0,1.0
2021-06-18,120.6,121.83,120.5,121.37,1777243,115.005412281237,116.178353053259,114.910051242861,115.739692276731,1863699.29508934,0.0,1.0
2021-06-21,123.45,124.2,120.8757,121.51,888764,117.723201874948,118.438409662766,115.268322664039,115.873197730457,931999.079642332,0.0,1.0
2021-06-22,125.71,126.25,123.29,123.62,1086461,119.878361342241,120.393310949471,117.570624213546,117.885315640186,1139313.30709535,0.0,1.0
2021-06-23,125.13,126.24,124.62,126.14,692113,119.325267319661,120.383774845633,118.838926023945,120.288413807257,725781.736218498,0.0,1.0
2021-06-24,125.05,126.0395,124.34,126.03,797221,119.248978488961,120.192575963689,118.571915116492,120.183516665044,836002.851456112,0.0,1.0
2021-06-25,125.75,126.37,124.23,124.29,1341364,119.916505757591,120.507744195521,118.467017974279,118.524234597304,1406616.394752,0.0,1.0
2021-06-28,125.77,128.03,125.23,128.03,1085825,119.935577965267,122.09073743256,119.420628358037,122.09073743256,1138646.36804893,0.0,1.0
2021-06-29,126.12,126.56,125.39,125.65,891507,120.269341599582,120.688930168436,119.573206019438,119.821144719216,934875.516441596,0.0,1.0
2021-06-30,126.6,126.82,125.66,126.2,1164862,120.727074583786,120.936868868213,119.830680823053,120.345630430283,1221528.22561482,0.0,1.0
2021-07-01,127.28,127.335,126.22,126.93,1086400,121.375529644741,121.427978215848,120.364702637958,121.041766010426,1139249.33967109,0.0,1.0
2021-07-02,128.0,128.15,127.14,127.63,862792,122.062129121047,122.205170678611,121.242024191015,121.709293279057,904763.637954251,0.0,1.0
2021-07-06,127.0,128.105,125.5182,128.07,1088389,121.108518737289,122.162258211342,119.695458870636,122.12888184791,1141335.0971606,0.0,1.0
2021-07-07,129.15,129.26,126.73,127.04,1058946,123.158781062369,123.263678204583,120.851043933674,121.146663152639,1110459.80416729,0.0,1.0
2021-07-08,126.88,128.54,126.65,127.97,838143,120.994085491238,122.577078728277,120.774755102974,122.033520809535,878915.555320273,0.0,1.0
2021-07-09,128.4,128.54,127.335,127.74,1676817,122.443573274551,122.577078728277,121.427978215848,121.81419042127,1758387.94182552,0.0,1.0
2021-07-12,128.19,129.08,127.93,128.54,1187608,122.243315093961,123.092028335506,121.995376394184,122.577078728277,1245380.73434104,0.0,1.0
2021-07-13,127.41,128.745,127.26,128.03,793691,121.49949899463,122.772568856947,121.356457437066,122.09073743256,832301.130019223,0.0,1.0
2021-07-14,128.12,128.93,127.66,127.82,941245,122.176562367098,122.948986777942,121.73790159057,121.890479251971,987033.086081291,0.0,1.0
2021-07-15,127.43,128.385,127.3737,128.0,786979,121.518571202305,122.429269118794,121.4648829377,122.062129121047,825262.616057633,0.0,1.0
2021-07-16,126.8,127.735,126.295,127.5,1426058,120.917796660538,121.809422369351,120.43622341674,121.585323929168,1495430.4444336,0.0,1.0
2021-07-19,126.68,126.95,125.5,126.34,1056663,120.803363414487,121.060838218101,119.678103161652,120.479135884009,1108065.74466574,0.0,1.0
2021-07-20,128.62,129.1,126.64,126.73,1093678,122.653367558977,123.111100543181,120.765218999136,120.851043933674,1146881.38743814,0.0,1.0
2021-07-21,128.94,129.59,128.24,128.93,791904,122.95852288178,123.578369631223,122.290995613149,122.948986777942,830427.199082191,0.0,1.0
2021-07-22,128.38,129.52,128.04,129.0,814629,122.424501066875,123.51161690436,122.100273536398,123.015739504806,854257.68623612,0.0,1.0
2021-07-23,130.36,130.49,128.27,129.01,592341,124.312649626717,124.436618976605,122.319603924662,123.025275608643,621156.197634489,0.0,1.0
2021-07-26,129.6,130.76,128.781,130.03,733707,123.58790573506,124.69409378022,122.806898830762,123.997958200076,769399.130395854,0.0,1.0
2021-07-27,126.35,127.98,125.68,127.32,1516406,120.488671987846,122.043056913372,119.849753030728,121.413674060092,1590173.54029204,0.0,1.0
2021-07-28,125.16,126.49,123.6,126.37,1023854,119.353875631174,120.622177441572,117.866243432511,120.507744195521,1073660.70822865,0.0,1.0
2021-07-29,126.97,127.22,125.33,126.06,956818,121.079910425776,121.318313021716,119.515989396413,120.212124976556,1003363.65490189,0.0,1.0
2021-07-30,128.25,128.97,126.38,126.91,1637840,122.300531716987,122.987131193293,120.517280299359,121.022693802751,1717514.85501371,0.0,1.0
2021-08-02,126.59,128.53,126.345,127.94,1027821,120.717538479948,122.567542624439,120.483903935928,122.004912498022,1077820.68809838,0.0,1.0
2021-08-03,126.62,127.37,122.06,123.44,1270226,120.746146791461,121.46135457928,116.397683441524,117.71366577111,1332017.79430509,0.0,1.0
2021-08-04,125.54,127.0,125.51,127.0,1042925,119.716247577002,121.108518737289,119.687639265489,121.108518737289,1093659.44180456,0.0,1.0
2021-08-05,124.16,126.65,123.43,125.63,977747,118.400265247416,120.774755102974,117.704129667272,119.80207251154,1025310.77330208,0.0,1.0
2021-08-06,124.24,125.2739,123.66,124.57,804148,118.476554078117,119.462491853884,117.923460055537,118.791245504757,843266.824372074,0.0,1.0
2021-08-09,122.8,124.12,122.75,123.85,735795,117.103355125505,118.362120832066,117.055674606317,118.104646028451,771588.703869003,0.0,1.0
2021-08-10,122.3,123.45,122.08,123.14,823818,116.626549933626,117.723201874948,116.416755649199,117.427582655983,863893.697081326,0.0,1.0
2021-08-11,123.34,124.68,122.31,122.6,905747,117.618304732734,118.89614264697,116.636086037463,116.912633048753,949808.239745093,0.0,1.0
2021-08-12,122.28,124.068,122.07,123.78,976829,116.607477725951,118.31253309211,116.407219545361,118.037893301588,1024348.11599923,0.0,1.0
2021-08-13,123.91,124.55,122.1,122.29,744507,118.161862651476,118.772173297082,116.435827856874,116.617013829788,780724.510429403,0.0,1.0
2021-08-16,125.53,125.59,123.185,123.48,872174,119.706711473165,119.76392809619,117.470495123252,117.75181018646,914602.037535242,0.0,1.0
2021-08-17,124.19,125.07,122.7,125.0,784653,118.428873558929,119.268050696636,117.007994087129,119.201297969773,822823.464765219,0.0,1.0
2021-08-18,121.52,124.01,121.43,123.42,1085117,115.882733834294,118.257223689852,115.796908899756,117.694593563435,1137903.92646896,0.0,1.0
2021-08-19,122.13,122.98,120.46,120.53,900425,116.464436168387,117.275004994581,114.871906827511,114.938659554374,944227.344139669,0.0,1.0
2021-08-20,123.03,123.19,121.92,122.42,886745,117.322685513769,117.47526317517,116.264177987798,116.740983179677,929881.862763842,0.0,1.0
2021-08-23,123.55,124.9,123.15,123.43,713251,117.818562913323,119.105936931397,117.43711875982,117.704129667272,747948.021695273,0.0,1.0
2021-08-24,122.76,123.86,122.7,123.65,537618,117.065210710154,118.114182132288,117.007994087129,117.913923951699,563771.126192279,0.0,1.0
2021-08-25,124.13,124.48,121.56,122.78,590267,118.371656935903,118.705420570219,115.920878249645,117.08428291783,618981.30520953,0.0,1.0
2021-08-26,122.86,124.01,122.405,123.97,552700,117.16057174853,118.257223689852,116.72667902392,118.219079274502,579586.80967987,0.0,1.0
2021-08-27,124.57,124.75,122.82,123.34,590872,118.791245504757,118.962895373833,117.12242733318,117.618304732734,619615.736220667,0.0,1.0
2021-08-30,125.54,126.19,124.75,125.0,703960,119.716247577002,120.336094326445,118.962895373833,119.201297969773,738205.048927521,0.0,1.0
2021-08-31,124.64,125.85,123.81,125.63,1366976,118.85799823162,120.011866795967,118.066501613101,119.80207251154,1433474.32377229,0.0,1.0
2021-09-01,122.92,124.69,121.18,124.54,928097,117.217788371556,118.905678750808,115.558506303817,118.762637193244,973245.48453674,0.0,1.0
2021-09-02,124.03,124.04,122.81,123.54,785782,118.276295897527,118.285832001365,117.112891229342,117.809026809486,824007.386437249,0.0,1.0
2021-09-03,123.57,124.19,122.74,123.93,750311,117.837635120999,118.428873558929,117.046138502479,118.180934859152,786810.853551131,0.0,1.0
2021-09-07,122.88,123.98,122.31,123.81,757720,117.179643956205,118.228615378339,116.636086037463,118.066501613101,794580.273983412,0.0,1.0
2021-09-08,123.77,123.85,122.43,122.43,619120,118.02835719775,118.104646028451,116.750519283514,116.750519283514,649237.896886197,0.0,1.0
2021-09-09,123.45,125.88,122.94,123.9,1366123,117.723201874948,120.04047510748,117.236860579231,118.152326547639,1432579.8284789,0.0,1.0
2021-09-10,125.76,126.29,123.7,124.23,888286,119.926041861429,120.431455364821,117.961604470887,118.467017974279,931497.826711221,0.0,1.0
2021-09-13,127.35,128.455,125.58,126.68,1293549,121.442282371605,122.496021845657,119.754391992353,120.803363414487,1356475.37194605,0.0,1.0
2021-09-14,128.28,129.99,127.61,127.99,1456316,122.3291400285,123.959813784726,121.690221071382,122.05259301721,1527160.38416093,0.0,1.0
2021-09-15,128.29,129.84,127.76,128.57,804448,122.338676132337,123.816772227162,121.833262628945,122.605687039789,843581.418261899,0.0,1.0
2021-09-16,126.72,128.93,126.5,128.49,651202,120.841507829837,122.948986777942,120.63171354541,122.529398209089,682880.567463632,0.0,1.0
2021-09-17,123.74,126.09,122.84,125.96,1517238,117.999748886237,120.240733288069,117.141499540855,120.116763938181,1591046.01401315,0.0,1.0
2021-09-20,121.21,122.91,120.29,122.46,1198995,115.587114615329,117.208252267718,114.709793062272,116.779127595027,1257321.66975234,0.0,1.0
2021-09-21,121.3,123.2,120.85,122.17,898142,115.672939549868,117.484799279008,115.243814877176,116.502580583737,941833.28463813,0.0,1.0
2021-09-22,123.04,124.34,121.09,121.52,941486,117.332221617607,118.571915116492,115.472681369278,115.882733834294,987285.809839442,0.0,1.0
2021-09-23,124.98,125.28,123.4,123.41,791103,119.182225762098,119.468308877225,117.67552135576,117.685057459597,829587.233396366,0.0,1.0
2021-09-24,124.69,125.21,123.96,124.09,510197,118.905678750808,119.401556150362,118.209543170664,118.333512520553,535016.196016355,0.0,1.0
2021-09-27,123.83,125.02,123.57,124.46,575948,118.085573820776,119.220370177448,117.837635120999,118.686348362543,603965.738848381,0.0,1.0
2021-09-28,120.9,123.465,120.61,123.28,726599,115.291495396364,117.737506030704,115.014948385074,117.561088109709,761945.352499699,0.0,1.0
2021-09-29,121.06,121.96,120.35,121.4,484939,115.444073057766,116.302322403148,114.767009685297,115.768300588243,508529.487786041,0.0,1.0
2021-09-30,119.13,122.67,118.62,121.86,1093232,113.603605017112,116.979385775616,113.117263721396,116.206961364772,1146413.69118861,0.0,1.0
2021-10-01,116.16,120.1,115.5204,120.1,1049372,110.77138217735,114.528607089358,110.161452975899,114.528607089358,1100420.06449681,0.0,1.0
2021-10-04,114.35,116.72,113.85,115.78,1123179,109.045347382748,111.305403992255,108.568542190869,110.409010231522,1177817.50191682,0.0,1.0
2021-10-05,115.22,116.78,114.34,114.66,1119851,109.874988416618,111.362620615281,109.035811278911,109.340966601713,1174327.6070324,0.0,1.0
2021-10-06,115.66,116.01,113.391,114.2,968524,110.294576985471,110.628340619787,108.130835024724,108.902305825184,1015639.1084827,0.0,1.0
2021-10-07,115.47,117.425,114.99,116.89,1228271,110.113391012557,111.977699312805,109.655658028353,111.467517757494,1288021.83881365,0.0,1.0
2021-10-08,114.29,116.14,113.25,115.44,941962,108.988130759723,110.752309969675,107.996375960614,110.084782701045,987784.965477957,0.0,1.0
2021-10-11,115.42,116.34,114.49,114.64,857804,110.065710493369,110.943032046427,109.178852836474,109.321894394038,899532.990212831,0.0,1.0
2021-10-12,115.96,117.61,115.57,115.61,806171,110.580660100599,112.1541172338,110.208752050933,110.246896466283,845388.235835767,0.0,1.0
2021-10-13,116.14,116.54,113.85,116.07,772214,110.752309969675,111.133754123179,108.568542190869,110.685557242812,809779.353446953,0.0,1.0
2021-10-14,118.17,118.31,116.0,116.8,997836,112.688139048704,112.821644502431,110.618804515949,111.381692822956,1046377.02881079,0.0,1.0
2021-10-15,116.06,118.79,115.67,118.41,1246100,110.676021138975,113.279377486634,110.304113089309,112.917005540806,1306718.15368569,0.0,1.0
2021-10-18,118.73,119.99,116.19,116.24,1108036,113.222160863609,114.423709947144,110.799990488863,110.847671008051,1161937.85100496,0.0,1.0
2021-10-19,118.74,119.52,117.31,119.13,828354,113.231696967447,113.975513066778,111.868034118672,113.603605017112,868650.356695415,0.0,1.0
2021-10-20,119.06,119.39,117.755,119.12,776349,113.536852290249,113.851543716889,112.292390739445,113.594068913275,814115.505894983,0.0,1.0
2021-10-21,120.18,120.73,118.63,119.29,677527,114.604895920058,115.129381631125,113.126799825233,113.756182678514,710486.181295411,0.0,1.0
2021-10-22,123.03,123.25,119.62,119.62,818463,117.322685513769,117.532479798196,114.070874105154,114.070874105154,858278.196148028,0.0,1.0
2021-10-25,123.36,124.04,122.091,122.89,716742,117.637376940409,118.285832001365,116.42724536342,117.189180060043,751608.845926488,0.0,1.0
2021-10-26,123.5,125.68,123.49,124.36,975237,117.770882394136,119.849753030728,117.761346290298,118.590987324168,1022678.67109058,0.0,1.0
2021-10-27,119.78,123.61,119.72,123.55,962537,114.223451766555,117.875779536349,114.16623514353,117.818562913323,1009360.86308817,0.0,1.0
2021-10-28,122.31,122.52,119.88,120.0,712181,116.636086037463,116.836344218052,114.318812804931,114.433246050982,746825.970154911,0.0,1.0
2021-10-29,123.26,124.195,121.08,121.37,1273686,117.542015902034,118.433641610847,115.463145265441,115.739692276731,1335646.11050101,0.0,1.0
2021-11-01,125.84,125.9716,122.7,123.51,952239,120.00233069213,120.127825818632,117.007994087129,117.780418497973,998561.903496918,0.0,1.0
2021-11-02,121.91,128.4561,120.845,127.53,1311728,116.25464188396,122.497070817079,115.239046825258,121.613932240681,1375538.7130229,0.0,1.0
2021-11-03,127.7,127.85,121.17,122.96,1300447,121.77604600592,121.919087563484,115.548970199979,117.255932786906,1363708.93411933,0.0,1.0
2021-11-04,130.73,131.62,126.04,128.0,1256973,124.665485468707,125.514198710252,120.193052768881,122.062129121047,1318120.0848991,0.0,1.0
2021-11-05,125.17,131.21,124.64,131.21,1446360,119.363411735012,125.123218452911,118.85799823162,125.123218452911,1516720.06160408,0.0,1.0
2021-11-08,125.41,126.0941,122.97,125.71,2438945,119.592278227114,120.244643090643,117.265468890744,119.878361342241,2557590.64869669,0.0,1.0
2021-11-09,125.29,126.27,124.7642,124.7642,669089,119.477844981063,120.412383157146,118.976436641283,118.976436641283,701637.703821047,0.0,1.0
2021-11-10,125.52,125.64,122.55,124.64,1080236,119.697175369327,119.811608615378,116.864952529565,118.85799823162,1132785.48388157,0.0,1.0
2021-11-11,126.58,127.43,125.92,126.61,561445,120.708002376111,121.518571202305,120.07861952283,120.736610687623,588757.221568144,0.0,1.0
2021-11-12,128.18,129.0,126.63,126.94,672421,122.233778990124,123.015739504806,120.755682895299,121.051302114264,705131.793290657,0.0,1.0
2021-11-15,128.89,128.9,126.975,128.29,613481,122.910842362592,122.92037846643,121.084678477695,122.338676132337,643324.580403864,0.0,1.0
2021-11-16,130.44,130.83,128.39,128.89,628494,124.388938457417,124.760846507083,122.434037170713,122.910842362592,659067.907296798,0.0,1.0
2021-11-17,128.02,130.44,127.74,130.44,775684,122.081201328722,124.388938457417,121.81419042127,124.388938457417,813418.156105882,0.0,1.0
2021-11-18,127.51,128.74,126.285,128.19,748218,121.594860033006,122.767800805028,120.426687312902,122.243315093961,784616.036846483,0.0,1.0
2021-11-19,128.79,129.61,127.295,127.89,982569,122.815481324216,123.597441838898,121.389833800498,121.957231978834,1030367.34575781,0.0,1.0
2021-11-22,130.05,132.28,128.69,129.17,1000213,124.017030407752,126.143581563532,122.72012028584,123.177853270044,1048869.66106446,0.0,1.0
2021-11-23,128.7,130.6,127.79,130.0,979114,122.729656389678,124.541516118819,121.861870940458,123.969349888564,1026744.27279337,0.0,1.0
2021-11-24,126.93,128.84,126.86,128.38,888361,121.041766010426,122.863161843404,120.975013283563,122.424501066875,931576.475183677,0.0,1.0
2021-11-26,123.89,129.51,123.13,125.16,1348559,118.142790443801,123.502080800522,117.418046552145,119.353875631174,1414161.4048762,0.0,1.0
2021-11-29,126.76,127.74,124.63,124.71,1276629,120.879652245187,121.81419042127,118.848462127782,118.924750958483,1338732.27656016,0.0,1.0
2021-11-30,121.62,126.315,120.63,125.75,5540444,116.53118889525,121.0297412046,115.582612369956,120.488381874508,5782390.15381286,0.58,1.0
2021-12-01,123.01,126.12,121.59,123.05,1602942,117.863028663087,120.842900373861,116.502444152059,117.901354987342,1672941.02023829,0.0,1.0
2021-12-02,122.6,123.645,115.01,118.59,2113531,117.470183839481,118.471459060625,110.197763812224,113.627969832985,2205826.97779785,0.0,1.0
2021-12-03,125.8,126.195,122.27,123.58,1377302,120.536289779826,120.914762231837,117.153991664383,118.409178783711,1437447.52652076,0.0,1.0
2021-12-06,126.3,127.0,125.01,126.61,855273,121.015368833005,121.686079507455,119.779344875803,121.312397845976,892621.994558918,0.0,1.0
2021-12-07,129.45,129.89,126.39,127.05,1102103,124.033566868032,124.45515643483,121.101603062577,121.733987412773,1150230.83631702,0.0,1.0
2021-12-08,128.73,130.3,127.88,129.95,883725,123.343693031455,124.848001258437,122.52925864105,124.512645921211,922316.467539111,0.0,1.0
2021-12-09,128.27,129.2,127.09,128.47,492656,122.90294030253,123.794027341443,121.772313737028,123.094571923802,514169.839748734,0.0,1.0
2021-12-10,131.01,131.2,127.695,128.45,1010301,125.528293513951,125.710343554159,122.351999391374,123.075408761674,1054419.92641515,0.0,1.0
2021-12-13,134.29,135.85,131.11,131.11,1955937,128.671052102805,130.165778748723,125.624109324587,125.624109324587,2041350.99105383,0.0,1.0
2021-12-14,133.17,135.54,131.86,133.6,1634111,127.597915023684,129.868749735752,126.342727904355,128.009923009418,1705471.14213902,0.0,1.0
2021-12-15,135.11,135.65,133.4301,133.96,1115285,129.456741750018,129.974147127451,127.847131947148,128.354859927707,1163988.482276,0.0,1.0
2021-12-16,135.62,137.8,135.09,136.26,1161957,129.945402384261,132.034187056121,129.437578587891,130.55862357233,1212698.60609618,0.0,1.0
2021-12-17,129.93,136.36,129.61,135.34,2759748,124.493482759084,130.654439382966,124.18687216505,129.677118114481,2880263.68684618,0.0,1.0
2021-12-20,127.03,128.79,125.6,128.21,1351440,121.714824250646,123.401182517836,120.344658158554,122.845450816149,1410456.15648653,0.0,1.0
2021-12-21,127.47,128.68,126.05,127.82,800826,122.136413817444,123.295785126137,120.775829306415,122.471769154669,835797.343555378,0.0,1.0
2021-12-22,129.08,129.18,126.43,127.23,680566,123.67904836868,123.774864179316,121.139929386831,121.906455871918,710285.698658773,0.0,1.0
2021-12-23,130.76,131.76,129.18,129.66,470960,125.288753987361,126.246912093719,123.774864179316,124.234780070368,491526.395148063,0.0,1.0
2021-12-27,133.04,133.15,130.9,131.53,435339,127.473354469857,127.578751861557,125.422896122251,126.026535729257,454349.858453717,0.0,1.0
2021-12-28,132.97,133.83,132.7,133.83,413498,127.406283402412,128.23029937388,127.147580713696,128.23029937388,431555.081834834,0.0,1.0
2021-12-29,133.18,134.27,132.4909,133.07,1012616,127.607496604747,128.651888940678,126.947229853656,127.502099213048,1056836.02036107,0.0,1.0
2021-12-30,133.4,134.24,132.9,133.31,471983,127.818291388146,128.623144197487,127.339212334967,127.732057158574,492594.068628265,0.0,1.0
2021-12-31,134.29,135.105,132.63,133.02,543055,128.671052102805,129.451950959486,127.080509646251,127.45419130773,566769.718271467,0.0,1.0
2022-01-03,130.79,134.96,129.465,134.36,1043420,125.317498730552,129.313018034064,124.047939239628,128.73812317025,1088985.20304355,0.0,1.0
2022-01-04,130.06,131.91,128.76,130.63,1235325,124.618043312911,126.390635809673,123.372437774645,125.164193433535,1289270.51997256,0.0,1.0
2022-01-05,129.67,131.48,128.66,129.99,1451121,124.244361651431,125.978627823939,123.27662196401,124.550972245466,1514490.13515723,0.0,1.0
2022-01-06,129.95,130.95,127.845,129.95,1022812,124.512645921211,125.470804027569,122.495723107328,124.512645921211,1067477.27041401,0.0,1.0
2022-01-07,128.11,130.89,127.26,129.75,985068,122.749635005513,125.413314541188,121.935200615109,124.32101429994,1028085.02423923,0.0,1.0
2022-01-10,124.77,127.88,123.42,127.47,1236715,119.549386930277,122.52925864105,118.255873486694,122.136413817444,1290721.22000921,0.0,1.0
2022-01-11,124.94,126.3999,122.9,124.96,1032759,119.712273808358,121.11108882783,117.757631271388,119.731436970485,1077858.64686325,0.0,1.0
2022-01-12,125.24,127.385,124.52,125.47,1107359,119.999721240266,122.054970378403,119.309847403688,120.220097604728,1155716.36105988,0.0,1.0
2022-01-13,123.88,127.64,123.43,125.5,1166744,118.696626215619,122.299300695525,118.265455067758,120.248842347919,1217694.65003531,0.0,1.0
2022-01-14,121.69,123.79,119.47,122.68,1471630,116.598259962695,118.610391986047,114.47114896658,117.546836487989,1535894.74454676,0.0,1.0
2022-01-18,120.39,120.91,118.09,120.03,1479117,115.35265442443,115.850896639736,113.148890779806,115.007717506141,1543708.69503188,0.0,1.0
2022-01-19,119.02,121.94,118.73,120.88,1464147,114.039977818719,116.837799489284,113.762111967876,115.822151896545,1528084.968738,0.0,1.0
2022-01-20,117.05,121.4,116.94,120.01,1424605,112.152406349194,116.320394111851,112.047008957495,114.988554344014,1486816.20553742,0.0,1.0
2022-01-21,116.18,119.265,115.82,117.1,3419746,111.318808796663,114.274726554777,110.973871878374,112.200314254512,3569083.19963904,0.0,1.0
2022-01-24,118.27,118.75,113.83,115.36,2013856,113.321359238951,113.781275130003,109.067137246722,110.533119149449,2101799.2611417,0.0,1.0
2022-01-25,114.77,116.89,113.5,116.125,1036501,109.967805866698,111.999101052177,108.750945071624,111.266110100813,1081764.05660218,0.0,1.0
2022-01-26,112.41,116.66,111.4497,115.43,1247677,107.706552735693,111.778724687715,106.786433506158,110.600190216894,1302161.92058593,0.0,1.0
2022-01-27,110.75,114.855,110.02,114.0,1142657,106.116010279139,110.049249305739,105.416554861498,109.230024124803,1192555.7926378,0.0,1.0
2022-01-28,113.1,113.2,110.21,110.72,872962,108.36768182908,108.463497639716,105.598604901706,106.087265535949,911083.457111525,0.0,1.0
2022-01-31,114.48,114.79,111.97,112.78,1672829,109.689940015854,109.986969028825,107.284963168896,108.061071235046,1745879.92200853,0.0,1.0
2022-02-01,114.45,116.39,113.57,114.68,1034205,109.661195272664,111.520021998998,108.818016139069,109.881571637126,1079367.79236899,0.0,1.0
2022-02-02,114.28,115.47,112.9253,114.44,1449681,109.498308394583,110.638516541149,108.2002916079,109.6516136916,1512987.25166603,0.0,1.0
2022-02-03,111.07,113.86,110.9,113.71,1498535,106.422620873174,109.095881989912,106.259733995093,108.952158273959,1563974.66144301,0.0,1.0
2022-02-04,109.74,111.29,107.69,110.5,1557484,105.148270591718,106.633415656573,103.184046473684,105.87647075255,1625497.91069471,0.0,1.0
2022-02-07,109.55,110.46,109.195,109.8,959355,104.96622055151,105.838144428296,104.626074423753,105.205760078099,1001249.16089958,0.0,1.0
2022-02-08,109.58,110.61,109.16,109.91,1217613,104.994965294701,105.981868144249,104.59253889003,105.311157469799,1270785.05303086,0.0,1.0
2022-02-09,111.6,111.8,110.53,110.83,857997,106.930444669544,107.122076290815,105.905215495741,106.192662927648,895464.949163092,0.0,1.0
2022-02-10,109.84,112.09,109.39,110.47,1179630,105.244086402354,107.399942141659,104.812915254493,105.847726009359,1231143.36994332,0.0,1.0
2022-02-11,107.22,111.61,106.89,110.39,1344131,102.733712163696,106.940026250607,102.417519988598,105.77107336085,1402827.97909962,0.0,1.0
2022-02-14,107.01,108.46,106.24,107.76,1164975,102.532498961361,103.92182821558,101.794717219465,103.251117541129,1215848.39941314,0.0,1.0
2022-02-15,107.44,108.89,107.07,108.0,1047878,102.944506947095,104.333836201314,102.589988447742,103.481075486655,1093637.8798517,0.0,1.0
2022-02-16,107.38,107.85,105.63,107.17,943861,102.887017460713,103.337351770701,101.210240774587,102.685804258378,985078.552001964,0.0,1.0
2022-02-17,106.06,107.25,105.86,107.12,1272760,101.622248760321,102.762456906887,101.430617139049,102.63789635306,1328340.27239818,0.0,1.0
2022-02-18,106.22,107.035,105.158,106.29,2598968,101.775554057338,102.55645291402,100.757990148386,101.842625124783,2712462.57037788,0.0,1.0
2022-02-22,103.72,107.11,100.85,106.64,2428780,99.3801587914432,102.628314771997,96.6302450261959,102.177980462008,2534842.61510045,0.0,1.0
2022-02-23,101.8,104.935,101.47,104.19,1412866,97.540495227236,100.544320890668,97.2243030521379,99.8304931014314,1474564.57407691,0.0,1.0
2022-02-24,105.03,105.22,99.85,100.69,1421753,100.635345910772,100.81739595098,95.672086919838,96.4769397291787,1483839.66128958,0.0,1.0
2022-02-25,105.35,106.16,104.17,105.14,1378104,100.941956504807,101.718064570956,99.8113299393042,100.740743302471,1438284.54913182,0.0,1.0
2022-02-28,103.36,104.87,102.47,104.24,1889315,99.0352218731543,100.482040613755,98.1824611584958,99.8784010067493,1971819.66886606,0.0,1.0
2022-03-01,101.51,103.99,100.8,103.32,2214319,97.2626293763922,99.6388614801598,96.5823371208781,98.9968955489,2311016.29815241,0.0,1.0
2022-03-02,103.21,104.38,100.73,101.85,1452710,98.8914981572006,100.012543141639,96.515266053433,97.5884031325539,1516148.525343,0.0,1.0
2022-03-03,101.41,104.51,101.2,104.13,1298911,97.1668135657564,100.137103695466,96.9656003634212,99.7730036150499,1355633.26279974,0.0,1.0
2022-03-04,99.52,101.19,98.76,101.0,1818357,95.3558947447399,96.9560187823576,94.6276945839079,96.7739687421496,1897762.99749924,0.0,1.0
2022-03-07,99.79,100.39,97.37,99.31,1966801,95.6145974334566,96.1894922972713,93.2958548160704,95.1546815424048,2052689.41205963,0.0,1.0
2022-03-08,100.13,102.39,98.99,99.46,1971738,95.9403711896182,98.1058085099871,94.8480709483702,95.2984052583584,2057842.00636243,0.0,1.0
2022-03-09,100.82,103.7,99.47,102.51,1273164,96.6015002830052,99.360995629316,95.307986839422,98.2207874827501,1328761.91471099,0.0,1.0
2022-03-10,100.6,101.45,99.04,100.3,1076903,96.3907054996065,97.2051398900107,94.8959788536881,96.1032580676991,1123930.37522111,0.0,1.0
2022-03-11,99.56,101.78,99.48,101.42,1022157,95.3942210689942,97.5213320651088,95.3175684204856,97.17639514682,1066793.66715933,0.0,1.0
2022-03-14,98.18,100.495,97.49,100.11,1037260,94.0719628822203,96.2900988984389,93.4108337888333,95.9212080274911,1082556.20144233,0.0,1.0
2022-03-15,99.49,99.94,97.88,99.19,1128777,95.3271500015492,95.7583211494102,93.7845154503129,95.0397025696418,1178069.66565323,0.0,1.0
2022-03-16,102.96,102.97,100.48,100.54,1292667,98.6519586306111,98.6615402116747,96.2757265268435,96.333216013225,1349116.59299486,0.0,1.0
2022-03-17,105.87,106.02,101.955,102.32,1493736,101.440198720113,101.583922436066,97.6890097337214,98.0387374425421,1558966.09347478,0.0,1.0
2022-03-18,106.78,106.87,104.26,105.72,2190386,102.312122596898,102.398356826471,99.8975641688764,101.296475004159,2286038.16579494,0.0,1.0
2022-03-21,106.14,107.77,105.16,105.9,1238827,101.698901408829,103.260699122193,100.759906464599,101.468943463303,1292925.44912963,0.0,1.0
2022-03-22,106.49,107.065,105.81,106.37,1076779,102.034256746055,102.58519765721,101.382709233731,101.919277773292,1123800.96025381,0.0,1.0
2022-03-23,102.37,106.53,102.275,106.5,1159744,98.08664534786,102.072583070309,97.995620327756,102.043838327118,1210388.96639756,0.0,1.0
2022-03-24,103.87,104.04,102.45,102.86,705977,99.5238825073969,99.6867693854777,98.1632979963686,98.5561428199753,736806.373932909,0.0,1.0
2022-03-25,102.91,104.24,101.7,104.07,880235,98.6040507252932,99.8784010067493,97.4446794166002,99.7155141286684,918674.062411148,0.0,1.0
2022-03-28,105.0,105.25,102.82,102.98,1026473,100.606601167581,100.846140694171,98.517816495721,98.6711217927383,1071298.14295655,0.0,1.0
2022-03-29,105.33,107.53,104.435,106.0,1016058,100.922793342679,103.030741176667,100.065241837489,101.564759273939,1060428.32937267,0.0,1.0
2022-03-30,105.13,106.03,104.32,105.16,899312,100.731161721408,101.59350401713,99.9550536552579,100.759906464599,938584.137662207,0.0,1.0
2022-03-31,103.16,105.75,103.1,105.12,2065633,98.8435902518827,101.32521974735,98.7861007655012,100.721580140344,2155837.31567198,0.0,1.0
2022-04-01,100.02,104.63,98.51,103.73,1648917,95.8349737979189,100.252082668229,94.3881550573184,99.3897403725068,1720923.70670196,0.0,1.0
2022-04-04,100.46,101.08,99.07,99.51,1103930,96.2565633647164,96.8506213906583,94.9247235968788,95.3463131636763,1152137.61974647,0.0,1.0
2022-04-05,97.41,100.805,97.15,99.94,1501004,93.3341811403247,96.5871279114098,93.0850600326716,95.7583211494102,1566551.48042896,0.0,1.0
2022-04-06,96.34,97.615,95.55,96.89,1385541,92.3089519665217,93.5306035521281,91.552007062499,92.8359389250186,1446046.31616239,0.0,1.0
2022-04-07,97.72,97.93,94.95,96.29,1527940,93.6312101532957,93.8324233556308,90.9771121986842,92.2610440612038,1594663.75106703,0.0,1.0
2022-04-08,97.84,98.49,96.84,98.0,1662519,93.7461891260586,94.3689918951913,92.7880310197007,93.8994944230759,1735119.69367921,0.0,1.0
2022-04-11,96.92,98.91,96.535,97.55,1216016,92.8646836682093,94.7714182998616,92.4957927972615,93.4683232752148,1269118.31349237,0.0,1.0
2022-04-12,96.74,99.505,96.45,97.35,1429036,92.6922152090649,95.3415223731445,92.4143493582211,93.2766916539432,1491440.70328012,0.0,1.0
2022-04-13,97.37,97.98,96.53,97.02,1527049,93.2958548160704,93.8803312609487,92.4910020067297,92.9604994788451,1593733.84190685,0.0,1.0
2022-04-14,96.69,97.99,96.31,97.86,3645265,92.644307303747,93.8899128420123,92.280207223331,93.7653522881858,3804450.40939655,0.0,1.0
2022-04-18,96.75,97.14,96.06,96.46,791292,92.7017967901285,93.0754784516081,92.0406676967415,92.4239309392847,825847.002440759,0.0,1.0
2022-04-19,98.69,99.12,97.01,97.27,1384976,94.5606235164628,94.9726315021967,92.9509178977816,93.2000390054346,1445456.64312592,0.0,1.0
2022-04-20,99.56,100.05,98.34,99.48,1068701,95.3942210689942,95.8637185411096,94.2252681792376,95.3175684204856,1115370.20133584,0.0,1.0
2022-04-21,99.53,101.64,99.13,100.5,1110163,95.3654763258035,97.3871899302187,94.9822130832603,96.2948896889707,1158642.80919135,0.0,1.0
2022-04-22,99.43,100.64,99.015,99.04,1529194,95.2696605151677,96.4290318238608,94.8720249010292,94.8959788536881,1595972.51210728,0.0,1.0
2022-04-25,100.7,100.79,97.9,98.81,1468887,96.4865213102423,96.5727555398145,93.8036786124401,94.6756024892258,1533031.96022985,0.0,1.0
2022-04-26,98.4,101.58,98.34,100.49,1448056,94.2827576656191,97.3297004438372,94.2252681792376,96.2853081079071,1511291.28939299,0.0,1.0
2022-04-27,100.52,101.3,98.22,98.22,1331372,96.3140528510978,97.061416174057,94.1102892064746,94.1102892064746,1389511.80516618,0.0,1.0
2022-04-28,102.37,102.58,100.67,101.28,1505694,98.08664534786,98.2878585501951,96.4577765670515,97.0422530119298,1571446.28846625,0.0,1.0
2022-04-29,99.07,103.62,98.87,102.11,2976236,94.9247235968788,99.2843429808074,94.7330919756073,97.8375242402069,3106205.52104189,0.0,1.0
2022-05-02,100.01,100.85,98.15,99.04,2033550,95.8253922168553,96.6302450261959,94.0432181390296,94.8959788536881,2122353.28022197,0.0,1.0
2022-05-03,102.65,103.585,97.99,98.0,1925591,98.3549296176402,99.2508074470848,93.8899128420123,93.8994944230759,2009679.80881508,0.0,1.0
2022-05-04,110.81,110.95,103.37,103.64,2377935,106.173499765521,106.307641900411,99.0448034542179,99.3035061429345,2481777.26016308,0.0,1.0
2022-05-05,109.06,111.55,108.6,109.97,1959521,104.496723079394,106.882536764226,104.05597035047,105.36864695618,2045091.50107637,0.0,1.0
2022-05-06,108.05,110.13,106.84,108.81,1749902,103.528983391973,105.521952253197,102.36961208328,104.257183552805,1826318.62986747,0.0,1.0
2022-05-09,109.76,111.57,106.98,107.48,3009410,105.167433753845,106.901699926353,102.50375421817,102.982833271349,3140828.19947029,0.0,1.0
2022-05-10,109.03,110.56,106.38,109.6,1962786,104.467978336204,105.933960238931,101.928859354355,105.014128456828,2048499.08065883,0.0,1.0
2022-05-11,107.99,109.87,107.26,108.87,1749154,103.471493905591,105.272831145544,102.77203848795,104.314673039186,1825537.96538733,0.0,1.0
2022-05-12,111.14,111.2,107.64,107.99,2120948,106.489691940619,106.547181427,103.136138568366,103.471493905591,2213567.8714466,0.0,1.0
2022-05-13,111.59,114.91,111.01,111.38,1881885,106.92086308848,110.101948001588,106.365131386792,106.719649886145,1964065.20751913,0.0,1.0
2022-05-16,111.25,112.14,109.14,111.5,1424142,106.595089332318,107.447850046977,104.573375727903,106.834628858908,1486332.98674824,0.0,1.0
2022-05-17,114.83,115.1,111.37,111.66,1559281,110.02529535308,110.283998041796,106.710068305081,106.987934155925,1627373.38405143,0.0,1.0
2022-05-18,104.56,113.99,104.16,113.49,1521828,100.185011600784,109.220442543739,99.8017483582406,108.74136349056,1588284.84558218,0.0,1.0
2022-05-19,103.69,105.99,102.08,104.56,1998849,99.3514140482524,101.555177692876,97.8087794970162,100.185011600784,2086136.91909145,0.0,1.0
2022-05-20,105.44,105.55,102.57,104.73,1402288,101.028190734379,101.133588126078,98.2782769691316,100.347898478865,1463524.64243117,0.0,1.0
2022-05-23,105.62,106.51,104.64,106.16,1171842,101.200659193523,102.053419908182,100.261664249292,101.718064570956,1223015.27506178,0.0,1.0
2022-05-24,105.29,105.88,102.98,104.95,848844,100.884467018425,101.449780301176,98.6711217927383,100.558693262263,885912.245972188,0.0,1.0
2022-05-25,106.13,107.4,104.08,105.12,1257724,101.689319827766,102.90618062284,99.725095709732,100.721580140344,1312647.66394428,0.0,1.0
2022-05-26,108.71,109.125,106.44,106.85,821439,104.161367742169,104.559003356308,101.986348840737,102.379193664343,857310.494530383,0.0,1.0
2022-05-27,110.65,110.89,108.64,108.66,871139,106.020194468504,106.250152414029,104.094296674724,104.113459836851,909180.848358428,0.0,1.0
2022-05-31,108.84,109.64,107.23,109.63,2355396,104.927894227256,105.699139315291,103.375763487584,105.689498751691,2443214.00451214,0.67,1.0
2022-06-01,107.84,109.72,107.59,109.04,870921,103.963837867211,105.776263824095,103.7228237772,105.120705499264,903392.20412352,0.0,1.0
2022-06-02,108.97,108.99,107.05,107.96,821328,105.053221554061,105.072502681262,103.202233342776,104.079524630416,851950.190922443,0.0,1.0
2022-06-03,109.94,110.52,108.12,108.45,911901,105.988356223305,106.54750891213,104.233773648023,104.551912246838,945900.092353313,0.0,1.0
2022-06-06,109.62,110.65,109.43,110.33,1120666,105.67985818809,106.672836238936,105.496687479682,106.364338203722,1162448.63521065,0.0,1.0
2022-06-07,109.31,109.83,106.3,108.17,1219815,105.381000716476,105.8823100237,102.479191072742,104.281976466026,1265294.28211392,0.0,1.0
2022-06-08,103.1,108.2,103.0,107.83,1819130,99.3942107205994,104.310898156827,99.297805084595,103.95419730361,1886953.99500899,0.0,1.0
2022-06-09,101.2,104.56,101.15,102.61,1471074,97.5625036365147,100.801733006265,97.5143008185125,98.9218231041776,1525921.16080426,0.0,1.0
2022-06-10,98.46,101.35,98.4,100.14,1199202,94.9209892099924,97.7071120905214,94.8631458283898,96.5406038948674,1243912.7520973,0.0,1.0
2022-06-13,96.48,98.245,96.01,96.98,1414569,93.0121576171041,94.7137170925829,92.5590511278831,93.4941857971264,1467309.44229707,0.0,1.0
2022-06-14,98.6,102.16,97.69,97.83,1566445,95.0559571003987,98.4879977421575,94.1786658127581,94.3136337031643,1624847.94968576,0.0,1.0
2022-06-15,97.95,100.98,97.125,99.23,1355724,94.4293204663697,97.3504112373049,93.6339739693329,95.6633126072268,1406270.47980604,0.0,1.0
2022-06-16,96.3,97.11,94.73,96.49,1472092,92.8386274722961,93.6195131239322,91.325058987026,93.0217981807046,1526977.1156656,0.0,1.0
2022-06-17,94.22,96.88,93.77,96.09,1974793,90.8333902434033,93.3977801611219,90.3995648813832,92.6361756366867,2048420.69597323,0.0,1.0
2022-06-21,95.81,96.35,93.99,95.24,1175518,92.3662398558742,92.8868302902983,90.611657280593,91.8167277306488,1219345.72367284,0.0,1.0
2022-06-22,95.56,95.93,94.56,94.77,927511,92.1252257658631,92.4819266190796,91.1611694058185,91.3636212414278,962092.09174978,0.0,1.0
2022-06-23,96.43,96.82,94.56,95.87,880986,92.9639547991019,93.3399367795193,91.1611694058185,92.4240832374769,913832.46510529,0.0,1.0
2022-06-24,100.49,100.58,96.5,96.5,2554999,96.878023620883,96.964788693287,93.031438744305,93.031438744305,2650258.95361737,0.0,1.0
2022-06-27,100.53,101.9,99.99,100.77,803416,96.9165858752848,98.2373430885459,96.3959954408607,97.1479594016955,833370.364324781,0.0,1.0
2022-06-28,97.83,101.755,97.15,100.47,983054,94.3136337031643,98.0975549163394,93.658075378334,96.8587424936821,1019705.94328584,0.0,1.0
2022-06-29,98.05,98.655,96.525,97.98,863797,94.5257261023741,95.1089802002011,93.0555401533061,94.458242157171,896002.594661611,0.0,1.0
2022-06-30,97.46,98.74,95.94,97.11,1174194,93.9569328499478,95.1909249908049,92.49156718268,93.6195131239322,1217972.35998284,0.0,1.0
2022-07-01,97.58,98.45,96.09,97.42,943701,94.0726196131532,94.911348646392,92.6361756366867,93.918370595546,978885.715723436,0.0,1.0
2022-07-05,96.5,97.28,95.319,97.13,877414,93.031438744305,93.7834027051398,91.8928881830923,93.6387942511331,910127.287536797,0.0,1.0
2022-07-06,97.51,97.85,95.395,96.56,997592,94.0051356679501,94.3329148303652,91.9661564664557,93.0892821259077,1034785.97449825,0.0,1.0
2022-07-07,98.4,99.15,97.67,98.33,698769,94.8631458283898,95.5861880984232,94.1593846855572,94.7956618831866,724821.731343243,0.0,1.0
2022-07-08,97.24,98.85,96.58,98.4,1541705,93.744840450738,95.2969711904098,93.1085632531086,94.8631458283898,1599185.5496173,0.0,1.0
2022-07-11,97.33,98.74,96.45,96.65,1102836,93.831605523142,95.1909249908049,92.9832359263028,93.1760471983117,1143953.86588079,0.0,1.0
2022-07-12,96.34,98.005,94.51,96.35,1339800,92.8771897266979,94.4823435661721,91.1129665878162,92.8868302902983,1389752.77331089,0.0,1.0
2022-07-13,94.65,95.65,93.09,95.14,1274478,91.2479344782225,92.2119908382671,89.7440065565529,91.7203220946443,1321995.32394665,0.0,1.0
2022-07-14,94.92,95.02,92.58,93.62,1010359,91.5082296954345,91.604635331439,89.2523378129301,90.2549564273765,1048028.97618273,0.0,1.0
2022-07-15,96.83,97.07,95.61,96.54,5655248,93.3495773431197,93.5809508695304,92.1734285838653,93.0700009987068,5866096.87398184,0.0,1.0
2022-07-18,96.59,98.26,96.23,97.31,878870,93.118203816709,94.7281779379835,92.771143527093,93.8123243959411,911637.572682297,0.0,1.0
2022-07-19,100.13,100.42,96.93,97.43,787624,96.5309633312669,96.8105396756799,93.4459829791242,93.9280111591465,816989.579285129,0.0,1.0
2022-07-20,102.24,102.55,99.64,100.2,1063655,98.5651222509611,98.8639797225749,96.0585757148451,96.5984472764701,1103312.05112404,0.0,1.0
2022-07-21,101.46,102.59,100.815,102.31,801518,97.8131582901263,98.9025419769767,97.1913419378975,98.6326061961642,831401.599760111,0.0,1.0
2022-07-22,101.17,102.41,100.375,101.83,734824,97.5335819457133,98.7290118321687,96.7671571394779,98.1698591433428,762220.997085685,0.0,1.0
2022-07-25,99.16,100.91,98.635,100.84,790057,95.5958286620237,97.2829272921017,95.0896990730002,97.2154433468986,819513.290658069,0.0,1.0
2022-07-26,98.84,98.96,97.24,98.31,972226,95.2873306268094,95.4030173900147,93.744840450738,94.7763807559857,1008474.23479993,0.0,1.0
2022-07-27,100.57,100.97,97.93,98.98,647954,96.9551481296866,97.3407706737044,94.4100393391688,95.4222985172156,672112.157395047,0.0,1.0
2022-07-28,104.56,104.83,101.6,101.8,776001,100.801733006265,101.062028223477,97.9481261805325,98.1409374525414,804933.230214972,0.0,1.0
2022-07-29,106.25,106.83,104.195,105.21,1407071,102.43098825474,102.990140943566,100.449852434848,101.428369640294,1459531.88871124,0.0,1.0
2022-08-01,106.48,106.96,105.48,105.8,1145690,102.65272121755,103.115468270372,101.688664857506,101.99716289272,1188405.62386517,0.0,1.0
2022-08-02,102.25,103.6955,98.945,103.11,2147437,98.5747628145615,99.968306283006,95.3885565446141,99.4038512841999,2227501.51236037,0.0,1.0
2022-08-03,102.78,104.83,102.51,102.75,1186924,99.0857126853852,101.062028223477,98.8254174681731,99.0567909945838,1231176.98216842,0.0,1.0
2022-08-04,103.55,103.66,102.63,103.44,1252453,99.8280360826195,99.9340822822244,98.9411042313785,99.7219898830146,1299149.1492697,0.0,1.0
2022-08-05,103.53,104.465,102.975,103.1,695165,99.8087549554186,100.71014765206,99.2737036755939,99.3942107205994,721083.360694629,0.0,1.0
2022-08-08,103.1,104.49,102.9,104.16,784313,99.3942107205994,100.734249061061,99.2013994485905,100.416110462247,813555.132776372,0.0,1.0
2022-08-09,103.55,103.61,102.5,103.29,779448,99.8280360826195,99.8858794642222,98.8157769045727,99.5773814290079,808508.747314246,0.0,1.0
2022-08-10,107.44,108.18,104.72,105.0,1011037,103.578215323193,104.291617029626,100.955982023872,101.225917804684,1048732.25456779,0.0,1.0
2022-08-11,107.84,109.65,107.4412,108.0,856471,103.963837867211,105.708779878892,103.579372190825,104.118086884818,888403.453881437,0.0,1.0
2022-08-12,107.16,108.68,106.445,108.16,966451,103.308279542381,104.773645209648,102.618979244949,104.272335902425,1002483.92112187,0.0,1.0
2022-08-15,108.47,108.97,106.44,107.0,1156524,104.571193374039,105.053221554061,102.614158963148,103.154030524773,1199643.55605359,0.0,1.0
2022-08-16,108.04,108.92,107.67,108.44,802381,104.15664913922,105.005018736059,103.799948286003,104.542271683238,832296.77563962,0.0,1.0
2022-08-17,106.54,107.66,106.26,107.21,760009,102.710564599153,103.790307722403,102.44062881834,103.356482360383,788344.988424567,0.0,1.0
2022-08-18,107.95,108.425,106.13,106.82,764828,104.069884066816,104.527810837837,102.315301491535,102.980500379965,793343.658834019,0.0,1.0
2022-08-19,107.19,107.6,106.29,107.24,986080,103.337201233182,103.7324643408,102.469550509142,103.385404051184,1022844.76392477,0.0,1.0
2022-08-22,107.08,107.26,105.57,105.99,1065351,103.231155033577,103.404685178385,101.77542992991,102.180333601128,1105071.28437045,0.0,1.0
2022-08-23,106.29,107.865,106.115,106.89,979144,102.469550509142,103.987939276212,102.300840646134,103.047984325169,1015650.16380856,0.0,1.0
2022-08-24,106.4,107.2,105.73,106.05,816560,102.575596708747,103.346841796782,101.929678947517,102.238176982731,847004.421984427,0.0,1.0
2022-08-25,107.84,107.9,106.57,107.04,792130,103.963837867211,104.021681248814,102.739486289954,103.192592779175,821663.579879649,0.0,1.0
2022-08-26,104.91,108.96,104.87,108.0,1208263,101.13915273228,105.043580990461,101.100590477878,104.118086884818,1253311.58019028,0.0,1.0
2022-08-29,103.65,105.4,103.59,105.1,1045553,99.924441718624,101.611540348702,99.8665983370213,101.322323440689,1084535.14061317,0.0,1.0
2022-08-30,102.97,103.94,102.58,103.7,1121455,99.2688833937936,100.204018063037,98.8929014133762,99.9726445366262,1163267.05209237,0.0,1.0
2022-08-31,102.89,104.19,102.12,103.16,2120597,99.1917588849901,100.445032153048,98.4494354877557,99.4520541022021,2199660.81640898,0.0,1.0
2022-09-01,103.81,104.03,102.26,102.35,1197386,100.078690736231,100.290783135441,98.584403378162,98.671168450566,1242029.04480044,0.0,1.0
2022-09-02,101.68,105.54,101.51,105.0,1104844,98.0252506893361,101.746508239108,97.8613611081285,101.225917804684,1146036.73165838,0.0,1.0
2022-09-06,100.59,101.78,99.35,101.34,1657231,96.9744292568875,98.1216563253406,95.7789993704321,97.6974715269209,1719018.79255619,0.0,1.0
2022-09-07,101.97,102.315,99.81,100.72,1309224,98.304827033749,98.6374264779644,96.2224652960527,97.0997565836933,1358036.78525539,0.0,1.0
2022-09-08,101.42,102.29,100.29,101.55,1500970,97.7745960357245,98.6133250689633,96.6852123488741,97.8999233625303,1556931.79590718,0.0,1.0
2022-09-09,103.44,103.85,102.55,102.55,1317697,99.7219898830146,100.117252990633,98.8639797225749,98.8639797225749,1366825.69050115,0.0,1.0
2022-09-12,104.58,105.19,103.35,103.84,1366697,100.821014133465,101.409088513093,99.6352248106106,100.107612427032,1417652.59443625,0.0,1.0
2022-09-13,99.79,103.12,99.35,102.6,1765743,96.2031841688518,99.4134918478003,95.7789993704321,98.9121825405771,1831576.52724607,0.0,1.0
2022-09-14,100.42,101.27,99.05,100.05,2067188,96.8105396756799,97.6299875817178,95.4897824624188,96.4538388224634,2144260.52840349,0.0,1.0
2022-09-15,96.99,101.2,96.385,100.2,1916435,93.5038263607268,97.5625036365147,92.9205722628999,96.5984472764701,1987886.89067029,0.0,1.0
2022-09-16,92.81,94.07,90.075,93.11,4524029,89.4740707757404,90.6887817893966,86.8373766310184,89.7632876837538,4692701.78331758,0.0,1.0
2022-09-19,93.17,93.42,91.77,92.26,1378145,89.8211310653564,90.0621451553676,88.471452161294,88.9438397777159,1429527.41884948,0.0,1.0
2022-09-20,90.0,92.99,89.05,92.4,1570386,86.765072404015,89.6476009205484,85.8492188619726,89.0788076681221,1628935.88495939,0.0,1.0
2022-09-21,89.02,91.72,89.0,90.74,1640096,85.8202971711713,88.4232493432918,85.8010160439704,87.478474110448,1701244.93543521,0.0,1.0
2022-09-22,88.19,88.84,87.09,88.33,1418369,85.0201303923343,85.6467670263633,83.9596683962852,85.1550982827405,1471251.12056142,0.0,1.0
2022-09-23,87.66,87.69,86.36,87.47,1184232,84.5091805215106,84.538102212312,83.2559072534526,84.3260098131022,1228384.61430326,0.0,1.0
2022-09-26,86.78,87.9,86.08,87.72,1390244,83.6608109246714,84.7405540479213,82.9859714726401,84.5670239031133,1442077.51498643,0.0,1.0
2022-09-27,89.04,89.22,87.11,87.11,1469800,85.8395782983722,86.0131084431802,83.9789495234861,83.9789495234861,1524599.66130194,0.0,1.0
2022-09-28,90.05,91.02,89.16,89.67,1509473,86.8132752220173,87.7484098912605,85.9552650615775,86.4469338052003,1565751.81966555,0.0,1.0
2022-09-29,90.47,90.71,88.52,90.01,1563882,87.218178893236,87.4495524196467,85.338268991149,86.7747129676155,1622189.39142482,0.0,1.0
2022-09-30,88.31,90.96,88.22,90.55,1438326,85.1358171555396,87.6905665096578,85.0490520831356,87.2953034020396,1491952.19243556,0.0,1.0
2022-10-03,90.91,91.64,88.54,88.68,1372654,87.6423636916556,88.3461248344882,85.3575501183499,85.4925180087562,1423831.69375749,0.0,1.0
2022-10-04,91.52,92.525,91.12,92.09,1327962,88.2304380712828,89.1993147131277,87.844815527265,88.7799501965083,1377473.40823367,0.0,1.0
2022-10-05,90.77,91.75,90.07,90.7,907575,87.5073958012494,88.4521710340931,86.8325563492181,87.4399118560463,941412.802834475,0.0,1.0
2022-10-06,90.65,92.03,89.7,90.47,984485,87.391709038044,88.7221068149056,86.4758554960016,87.218178893236,1021190.29633749,0.0,1.0
2022-10-07,89.2,90.23,88.76,89.81,1515344,85.9938273159793,86.9868053668253,85.5696425175597,86.5819016956065,1571841.71258398,0.0,1.0
2022-10-10,89.77,90.8,88.95,90.13,929802,86.5433394412048,87.5363174920507,85.7528132259682,86.8903997308208,964468.508829684,0.0,1.0
2022-10-11,89.05,90.28,88.6465,89.77,890394,85.8492188619726,87.0350081848275,85.4602221206947,86.5433394412048,923591.230660827,0.0,1.0
2022-10-12,88.87,90.295,88.61,89.28,1185649,85.6756887171646,87.0494690302282,85.425034063553,86.0709518247829,1229854.44538236,0.0,1.0
2022-10-13,90.2,91.21,86.12,87.43,1223704,86.957883676024,87.931580599669,83.0245337270419,84.2874475587004,1269328.27863235,0.0,1.0
2022-10-14,89.97,91.16,89.05,90.82,1357751,86.7361507132137,87.8833777816668,85.8492188619726,87.5555986192516,1408373.05397495,0.0,1.0
2022-10-17,92.0,92.33,90.4,91.32,1450138,88.6931851241042,89.011323722919,87.1506949480329,88.0376267992739,1504204.58813517,0.0,1.0
2022-10-18,92.76,94.42,92.02,94.0,981585,89.4258679577382,91.0262015154122,88.7124662513051,90.6212978441935,1018182.17345154,0.0,1.0
2022-10-19,91.01,93.0,90.59,92.71,1133180,87.7387693276601,89.6572414841489,87.3338656564413,89.3776651397359,1175429.20410541,0.0,1.0
2022-10-20,89.75,91.765,89.351,90.84,1099696,86.5240583140039,88.4666318794938,86.1393998263461,87.5748797464525,1140696.79489393,0.0,1.0
2022-10-21,92.95,93.27,89.715,90.21,3899076,89.6090386661466,89.9175367013609,86.4903163414023,86.9675242396244,4044448.18954316,0.0,1.0
2022-10-24,93.62,94.53,92.78,93.58,1531887,90.2549564273765,91.1322477150171,89.445149084939,90.2163941729747,1589001.49772272,0.0,1.0
2022-10-25,96.03,96.08,93.59,93.85,1446669,92.578332255084,92.6265350730863,90.2260347365752,90.4766893901868,1500606.25079332,0.0,1.0
2022-10-26,96.62,98.15,95.24,96.57,1118236,93.1471255075104,94.6221317383786,91.8167277306488,93.0989226895081,1159928.03568896,0.0,1.0
2022-10-27,96.4,97.91,96.14,97.04,1039511,92.9350331083005,94.3907582119679,92.6843784546889,93.5520291787291,1078267.87217284,0.0,1.0
2022-10-28,97.88,97.96,95.97,96.8,929634,94.3618365211666,94.4389610299701,92.5204888734814,93.3206556523184,964294.24515905,0.0,1.0
2022-10-31,97.85,99.33,97.14,97.94,1323964,94.3329148303652,95.7597182432312,93.6484348147335,94.4196799027692,1373326.34778607,0.0,1.0
2022-11-01,98.84,98.96,96.84,98.35,769316,95.2873306268094,95.4030173900147,93.3592179067202,94.8149430103875,797998.988320973,0.0,1.0
2022-11-02,93.31,97.75,93.21,97.72,1690022,89.9560989557627,94.2365091943608,89.8596933197582,94.2075875035594,1753032.3641263,0.0,1.0
2022-11-03,94.89,95.85,91.84,92.78,1052182,91.4793080046332,92.404802110276,88.5389361064971,89.445149084939,1091411.29461696,0.0,1.0
2022-11-04,94.86,96.36,92.935,95.76,1520901,91.4503863138318,92.8964708538987,89.594577820746,92.318037037872,1577605.89840372,0.0,1.0
2022-11-07,95.73,95.74,94.02,95.11,1532691,92.2891153470706,92.2987559106711,90.6405789713944,91.691400403843,1589835.47386076,0.0,1.0
2022-11-08,104.4,105.7,96.42,99.18,3267396,100.647483988657,101.900757256715,92.9543142355014,95.6151097892246,3389216.7879571,0.0,1.0
2022-11-09,104.78,107.84,103.4,103.9,2621479,101.013825405474,103.963837867211,99.6834276286128,100.165455808635,2719217.5775685,0.0,1.0
2022-11-10,108.69,109.03,106.29,107.8,2165831,104.783285773249,105.111064935664,102.469550509142,103.925275612809,2246581.30972734,0.0,1.0
2022-11-11,111.91,112.345,108.51,109.57,1652559,107.887547252592,108.306911769212,104.609755628441,105.631655370088,1714172.60285855,0.0,1.0
2022-11-14,111.79,115.91,111.33,111.42,1971114,107.771860489387,111.743772692771,107.328394563767,107.415159636171,2044604.52904308,0.0,1.0
2022-11-15,115.66,116.13,111.92,111.99,1827256,111.50275860276,111.955865091981,107.897187816193,107.964671761396,1895382.96279218,0.0,1.0
2022-11-16,111.82,115.155,111.67,114.7,1738559,107.800782180188,111.015910140937,107.656173726182,110.577264497117,1803379.0056834,0.0,1.0
2022-11-17,111.59,111.93,106.84,109.74,2041243,107.579049217378,107.906828379793,102.999781507166,105.795544951296,2117348.20141174,0.0,1.0
2022-11-18,112.77,113.45,110.77,112.9,1814865,108.716635722231,109.372194047061,106.788523002142,108.841963049037,1882529.97979912,0.0,1.0
2022-11-21,113.55,114.18,112.095,112.17,4586515,109.468599683066,110.075955189894,108.065897679201,108.138201906204,4757517.49595609,0.0,1.0
2022-11-22,114.12,114.33,111.07,111.41,1499493,110.018111808291,110.2205636439,107.077739910155,107.40551907257,1555399.72780286,0.0,1.0
2022-11-23,113.99,115.39,113.78,114.78,1716654,109.892784481485,111.242463385548,109.690332645876,110.65438900592,1780657.3050569,0.0,1.0
2022-11-25,112.77,114.23,111.18,113.61,1428000,108.716635722231,110.124158007896,107.18378610976,109.526443064668,1481241.20039405,0.0,1.0
2022-11-28,111.63,113.49,111.35,112.56,2010382,107.61761147178,109.410756301463,107.347675690967,108.514183886621,2085336.58748641,0.0,1.0
2022-11-29,113.56,114.03,111.66,112.51,2059624,109.478240246666,109.931346735887,107.646533162581,108.465981068619,2136414.51408992,0.0,1.0
2022-11-30,116.06,116.25,111.875,113.37,2782656,112.534298908007,112.71852703822,108.476431934632,109.926016432887,2869836.64974893,0.67,1.0
2022-12-01,115.25,116.66,114.23,116.47,1426267,111.748905300257,113.116071950785,110.759891127535,112.931843820572,1470951.96421241,0.0,1.0
2022-12-02,115.52,116.375,113.29,114.2,1118334,112.010703169507,112.839729755466,109.848446693849,110.730802475396,1153371.41919818,0.0,1.0
2022-12-05,111.82,115.65,111.58,115.48,1562897,108.423102739044,112.136753995443,108.190393521932,111.971918299989,1611862.58394233,0.0,1.0
2022-12-06,110.19,112.69,109.2,112.1,1543127,106.842619306164,109.266673651072,105.88269378558,108.694596825673,1591473.18957754,0.0,1.0
2022-12-07,107.6,110.53,107.33,109.77,1893976,104.331299004839,107.172290697071,104.069501135589,106.435378176219,1953314.29344657,0.0,1.0
2022-12-08,107.85,109.03,107.32,108.1,924756,104.57370443933,105.717858090126,104.059804918209,104.816109873821,953728.617865524,0.0,1.0
2022-12-09,107.91,108.81,106.46,107.8,1417756,104.631881743608,105.504541307774,103.225930223561,104.525223352432,1462174.31446841,0.0,1.0
2022-12-12,113.28,113.79,107.615,107.87,2194327,109.83875047647,110.333257562831,104.345843330908,104.593096874089,2263075.29429926,0.0,1.0
2022-12-13,112.43,116.97,111.8881,116.57,1611916,109.014571999201,113.416654689554,108.489133979399,113.028805994369,1662417.34986886,0.0,1.0
2022-12-14,112.79,115.07,111.68,111.82,2237831,109.363635824868,111.574373387424,108.287355695729,108.423102739044,2307942.27520192,0.0,1.0
2022-12-15,109.32,111.98,108.91,111.66,1540248,105.999048394136,108.578242217118,105.601503481571,108.267963260969,1588503.99046898,0.0,1.0
2022-12-16,108.54,109.53,107.85,108.33,3095171,105.242743438524,106.202668959108,104.57370443933,105.039122873552,3192142.74888454,0.0,1.0
2022-12-19,108.01,109.74,106.89,108.79,1171602,104.728843917404,106.40628952408,103.642867570885,105.485148873015,1208308.3063516,0.0,1.0
2022-12-20,106.9,108.71,106.25,108.28,1492784,103.652563788265,105.407579133978,103.022309658589,104.990641786654,1539552.94271329,0.0,1.0
2022-12-21,107.6,108.69,106.97,108.21,963832,104.331299004839,105.388186699219,103.720437309922,104.922768264996,994028.869468882,0.0,1.0
2022-12-22,106.9,106.98,105.19,106.64,1294699,103.652563788265,103.730133527302,101.994510616348,103.400462136394,1335261.93701028,0.0,1.0
2022-12-23,107.31,107.77,106.52,107.02,568317,104.05010870083,104.496134700293,103.284107527839,103.76891839682,586122.379221633,0.0,1.0
2022-12-27,106.42,107.31,106.02,107.31,777710,103.187145354042,104.05010870083,102.799296658857,104.05010870083,802075.664716099,0.0,1.0
2022-12-28,104.16,106.99,104.09,106.74,616506,100.995800226246,103.739829744681,100.927926704588,103.497424310191,635821.141237042,0.0,1.0
2022-12-29,105.21,106.33,104.39,104.45,722472,102.013903051107,103.099879397626,101.218813225977,101.276990530255,745107.057436277,0.0,1.0
2022-12-30,103.92,104.92,102.75,104.31,755840,100.763091009134,101.732712747098,99.6286335757175,101.14124348694,779520.477323188,0.0,1.0
2023-01-03,104.98,105.15,103.79,104.55,1109856,101.790890051375,101.955725746829,100.637040183199,101.373952704051,1144627.80334463,0.0,1.0
2023-01-04,106.18,107.11,104.78,105.56,1623145,102.954436136931,103.856184353237,101.596965703783,102.353270659394,1673998.15458926,0.0,1.0
2023-01-05,104.92,105.87,104.22,105.12,1407209,101.732712747098,102.653853398163,101.053977530523,101.92663709469,1451296.87681715,0.0,1.0
2023-01-06,108.18,108.35,105.34,106.13,1348179,104.893679612858,105.058515308311,102.139953877042,102.905955050033,1390417.46612655,0.0,1.0
2023-01-09,109.85,111.69,108.25,108.25,1407520,106.512947915256,108.297051913108,104.961553134515,104.961553134515,1451617.62045133,0.0,1.0
2023-01-10,108.54,110.9,107.82,110.17,1231308,105.242743438524,107.531050740117,104.544615787191,106.823226871404,1269884.89613127,0.0,1.0
2023-01-11,110.41,110.5,108.23,108.55,1256622,107.055936088515,107.143202044932,104.942160699756,105.252439655904,1295991.98409031,0.0,1.0
2023-01-12,110.31,110.44,108.34,110.07,1155075,106.958973914719,107.085024740654,105.048819090932,106.726264697608,1191263.51522026,0.0,1.0
2023-01-13,108.92,110.495,108.49,110.0,991836,105.61119969895,107.138353936242,105.194262351626,106.658391175951,1022910.23516395,0.0,1.0
2023-01-17,108.01,108.84,107.23,108.11,1739195,104.728843917404,105.533629959913,103.972538961793,104.8258060912,1793684.00264354,0.0,1.0
2023-01-18,107.29,111.19,107.15,108.63,1467479,104.03071626607,107.812241044127,103.894969222755,105.330009394941,1513455.13672438,0.0,1.0
2023-01-19,105.51,107.43,104.79,107.01,1512499,102.304789572496,104.166463309385,101.606661921162,103.759222179441,1559885.61392734,0.0,1.0
2023-01-20,106.73,107.42,105.0,106.11,4668719,103.487728092811,104.156767092006,101.810282486135,102.886562615274,4814990.02879951,0.0,1.0
2023-01-23,108.83,109.62,106.62,106.85,1191172,105.523933742534,106.289934915525,103.381069701635,103.604082701367,1228491.43471371,0.0,1.0
2023-01-24,108.35,109.24,107.68,108.74,875325,105.058515308311,105.921478655099,104.408868743876,105.436667786117,902748.943973485,0.0,1.0
2023-01-25,107.75,107.94,105.24,106.65,922810,104.476742265533,104.660970395746,102.042991703246,103.410158353774,951721.649659467,0.0,1.0
2023-01-26,108.21,108.76,106.32,108.59,1014721,104.922768264996,105.456060220876,103.090183180246,105.291224525422,1046512.22252046,0.0,1.0
2023-01-27,107.72,109.57,107.635,108.32,873809,104.447653613395,106.241453828626,104.365235765668,105.029426656172,901185.447673174,0.0,1.0
2023-01-30,105.52,107.9,105.3,107.18,1014196,102.314485789875,104.622185526228,102.101169007524,103.924057874894,1045970.77426343,0.0,1.0
2023-01-31,108.15,108.23,105.73,105.99,2329158,104.864590960719,104.942160699756,102.518106354848,102.770208006718,2402130.55133508,0.0,1.0
2023-02-01,113.66,114.73,108.1,108.33,1948501,110.207206736896,111.244701996516,104.816109873821,105.039122873552,2009547.56242684,0.0,1.0
2023-02-02,118.87,119.9,113.43,113.43,4961078,115.258935991684,116.257646381786,109.984193737164,109.984193737164,5116508.64018516,0.0,1.0
2023-02-03,117.03,117.52,115.77,117.09,1116938,113.474831993832,113.949946645434,112.253108603998,113.53300929811,1151931.68249947,0.0,1.0
2023-02-06,114.35,117.36,113.88,116.77,1579448,110.87624573609,113.79480716736,110.420523519248,113.222730341961,1628932.12699401,0.0,1.0
2023-02-07,113.97,114.59,112.27,114.34,1174250,110.507789475664,111.108954953202,108.859432521127,110.866549518711,1211039.26822708,0.0,1.0
2023-02-08,112.99,114.16,111.91,114.0,980190,109.55756017246,110.692017605877,108.51036869546,110.536878127803,1010899.36582797,0.0,1.0
2023-02-09,111.89,115.11,111.78,114.73,1208872,108.490976260701,111.613158256942,108.384317869525,111.244701996516,1246745.97595077,0.0,1.0
2023-02-10,111.96,112.62,110.66,110.75,1572469,108.558849782358,109.198800129414,107.298341523006,107.385607479423,1621734.47483054,0.0,1.0
2023-02-13,112.84,113.03,111.22,111.53,1010375,109.412116911766,109.596345041979,107.841329696266,108.141912435034,1042030.06228225,0.0,1.0
2023-02-14,113.11,113.68,111.74,112.65,922993,109.673914781016,110.226599171655,108.345533000007,109.227888781553,951910.383051915,0.0,1.0
2023-02-15,113.57,113.84,111.805,112.33,1090710,110.119940780479,110.381738649729,108.408558412974,108.917609825405,1124881.9589082,0.0,1.0
2023-02-16,112.2,113.115,111.38,111.7,1053733,108.79155899947,109.678762889706,107.99646917434,108.306748130488,1086746.46900295,0.0,1.0
2023-02-17,111.4,112.32,110.47,112.11,1231400,108.015861609099,108.907913608025,107.114113392793,108.704293043053,1269979.7784925,0.0,1.0
2023-02-21,105.2,108.62,104.43,107.5,2390288,102.004206833727,105.320313177561,101.257598095496,104.234336831043,2465175.75505383,0.0,1.0
2023-02-22,105.2,106.79,104.42,105.59,1155012,102.004206833727,103.545905397089,101.247901878116,102.382359311533,1191198.54142942,0.0,1.0
2023-02-23,107.74,107.91,105.965,106.2,1180295,104.467046048154,104.631881743608,102.745967463269,102.97382857169,1217273.65815803,0.0,1.0
2023-02-24,107.19,107.81,106.08,106.57,927079,103.933754092274,104.534919569811,102.857473963135,103.332588614737,956124.397486639,0.0,1.0
2023-02-27,105.78,108.9,105.6,108.64,1340794,102.566587441746,105.591807264191,102.392055528913,105.339705612321,1382801.09397764,0.0,1.0
2023-02-28,104.56,106.1,104.34,105.4,1884805,101.383648921431,102.876866397894,101.170332139079,102.19813118132,1943855.96589374,0.0,1.0
2023-03-01,105.38,106.08,103.865,104.81,1398148,102.178738746561,102.857473963135,100.709761813546,101.626054355922,1441951.9955658,0.0,1.0
2023-03-02,109.95,110.18,104.53,104.74,1911977,106.609910089052,106.832923088784,101.354560269292,101.558180834264,1971879.26501767,0.0,1.0
2023-03-03,109.4,110.85,108.8404,110.3,1554909,106.076618133173,107.482569653219,105.534017808608,106.94927769734,1603624.31979534,0.0,1.0
2023-03-06,109.8,111.3,108.87,109.17,1653869,106.464466828358,107.918899435303,105.562718612052,105.853605133441,1705684.73792075,0.0,1.0
2023-03-07,109.61,110.4,108.9701,110.0,1591725,106.280238698145,107.046239871136,105.659777748022,106.658391175951,1641593.76556844,0.0,1.0
2023-03-08,110.87,110.97,109.23,109.52,1010500,107.501962087979,107.598924261775,105.911782437719,106.192972741728,1042158.97853392,0.0,1.0
2023-03-09,110.31,112.655,110.17,111.14,1385835,106.958973914719,109.232736890243,106.823226871404,107.763759957229,1429253.22911089,0.0,1.0
2023-03-10,107.39,110.32,106.59,110.31,1559676,104.127678439867,106.968670132099,103.351981049496,106.958973914719,1608540.66996919,0.0,1.0
2023-03-13,107.75,109.085,105.0,106.0,2014354,104.476742265533,105.771187285714,101.810282486135,102.779904224098,2077463.73779884,0.0,1.0
2023-03-14,106.14,109.93,104.53,108.98,1848269,102.915651267413,106.590517654293,101.354560269292,105.669377003228,1906175.2925244,0.0,1.0
2023-03-15,105.69,106.11,103.25,104.24,1355232,102.479321485329,102.886562615274,100.113444444699,101.073369965283,1397691.43671102,0.0,1.0
2023-03-16,107.35,107.78,105.32,105.32,855141,104.088893570348,104.505830917672,102.120561442283,102.120561442283,881932.578983153,0.0,1.0
2023-03-17,106.43,108.57,105.81,107.825,2046482,103.196841571422,105.271832090663,102.595676093885,104.549463895881,2110598.30846913,0.0,1.0
2023-03-20,105.32,107.5,104.94,106.47,996691,102.120561442283,104.234336831043,101.752105181857,103.235626440941,1027917.34237897,0.0,1.0
2023-03-21,105.9,106.975,104.74,106.0,1325082,102.682942050302,103.725285418612,101.558180834264,102.779904224098,1366596.8368072,0.0,1.0
2023-03-22,104.67,107.9,104.62,105.87,1036603,101.490307312607,104.622185526228,101.441826225709,102.653853398163,1069079.78587352,0.0,1.0
2023-03-23,104.56,106.63,103.9,104.95,1087153,101.383648921431,103.390765919015,100.743698574375,101.761801399236,1121213.51805055,0.0,1.0
2023-03-24,104.49,104.865,102.89,103.95,877903,101.315775399773,101.67938355151,99.7643806190323,100.792179661273,905407.712748014,0.0,1.0
2023-03-27,105.43,105.85,104.53,105.54,1136438,102.227219833459,102.634460963403,101.354560269292,102.333878224635,1172042.61776064,0.0,1.0
2023-03-28,104.9,106.36,104.475,104.76,1044876,101.713320312338,103.128968049765,101.301231073704,101.577573269023,1077611.97907433,0.0,1.0
2023-03-29,105.59,106.25,104.77,105.71,766559,102.382359311533,103.022309658589,101.587269486403,102.498713920088,790575.303736747,0.0,1.0
2023-03-30,107.06,107.385,105.81,106.29,984853,103.807703266339,104.122830331177,102.595676093885,103.061094528107,1015708.45768042,0.0,1.0
2023-03-31,110.12,110.46,107.345,107.44,1576071,106.774745784506,107.104417175414,104.084045461658,104.176159526765,1625449.32553878,0.0,1.0
2023-04-03,108.32,109.74,106.73,109.74,1504992,105.029426656172,106.40628952408,103.487728092811,106.40628952408,1552143.4195168,0.0,1.0
2023-04-04,106.46,108.41,105.85,108.41,987780,103.225930223561,105.116692612589,102.634460963403,105.116692612589,1018727.16062962,0.0,1.0
2023-04-05,105.63,107.05,104.83,106.38,1024781,102.421144181051,103.798007048959,101.645446790681,103.148360484524,1056887.40245519,0.0,1.0
2023-04-06,105.35,106.14,104.68,105.24,1280047,102.149650094422,102.915651267413,101.500003529986,102.042991703246,1320150.88965404,0.0,1.0
2023-04-10,107.69,107.98,104.83,105.0,960161,104.418564961256,104.699755265265,101.645446790681,101.810282486135,990242.856989712,0.0,1.0
2023-04-11,109.06,109.755,106.77,107.85,941394,105.746946742265,106.42083385015,103.526512962329,104.57370443933,970887.886628366,0.0,1.0
2023-04-12,109.77,110.49,109.1525,110.0,1195631,106.435378176219,107.133505827553,105.836636753027,106.658391175951,1233090.13524343,0.0,1.0
2023-04-13,110.24,110.69,108.47,110.125,834456,106.891100393062,107.327430175145,105.174869916867,106.779593893196,860599.51765611,0.0,1.0
2023-04-14,111.67,112.55,110.1724,110.34,885173,108.277659478349,109.130926607757,106.825553963575,106.988062566858,912905.481945381,0.0,1.0
2023-04-17,111.15,112.08,110.25,112.0,698918,107.773456174608,108.675204390914,106.900796610441,108.597634651877,720815.110300814,0.0,1.0
2023-04-18,111.58,112.35,111.18,111.51,704135,108.190393521932,108.937002260164,107.802544826747,108.122520000275,726195.558980688,0.0,1.0
2023-04-19,111.84,111.88,110.7657,111.26,669089,108.442495173803,108.481280043321,107.400830540709,107.880114565784,690051.567331303,0.0,1.0
2023-04-20,111.73,112.45,110.99,111.37,661062,108.335836782627,109.03396443396,107.618316696534,107.98677295696,681773.081313795,0.0,1.0
2023-04-21,111.24,112.33,110.44,112.07,717259,107.860722131025,108.917609825405,107.085024740654,108.665508173534,739730.734076458,0.0,1.0
2023-04-24,112.59,112.72,110.85,110.85,752914,109.169711477275,109.29576230321,107.482569653219,107.482569653219,776502.805703998,0.0,1.0
2023-04-25,109.67,111.2,108.6,111.2,1376366,106.338416002423,107.821937261506,105.300920742802,107.821937261506,1419487.56521407,0.0,1.0
2023-04-26,106.73,109.3194,106.425,108.67,825500,103.487728092811,105.998466621093,103.191993462732,105.36879426446,851362.926056162,0.0,1.0
2023-04-27,111.6,112.4,107.3,107.39,1632105,108.209785956692,108.985483347062,104.04041248345,104.127678439867,1683238.87150925,0.0,1.0
2023-04-28,113.84,114.64,111.8,111.8,1874432,110.381738649729,111.1574360401,108.403710304284,108.403710304284,1933157.97966482,0.0,1.0
2023-05-01,116.47,117.3,113.97,114.21,1439022,112.931843820572,113.736629863082,110.507789475664,110.740498692776,1484106.57853325,0.0,1.0
2023-05-02,113.24,113.93,109.35,113.92,2215926,109.799965606951,110.469004606146,106.028137046274,110.459308388766,2285350.99125855,0.0,1.0
2023-05-03,117.8,118.625,114.33,114.38,2286914,114.221440732063,115.021378665883,110.856853301331,110.905334388229,2358563.04624931,0.0,1.0
2023-05-04,116.96,118.16,115.92,117.47,1362431,113.406958472174,114.57050455773,112.398551864693,113.901465558536,1405115.98147744,0.0,1.0
2023-05-05,117.67,118.29,116.91,117.86,1424405,114.095389906128,114.696555383665,113.358477385276,114.279618036341,1469031.62772747,0.0,1.0
2023-05-08,116.55,118.39,116.41,117.89,1379393,113.009413559609,114.793517557462,112.873666516295,114.30870668848,1422609.40116462,0.0,1.0
2023-05-09,115.52,116.68,114.85,116.0,1530751,112.010703169507,113.135464385545,111.361056605072,112.47612160373,1578709.4493318,0.0,1.0
2023-05-10,114.03,116.3923,112.39,116.19,1616649,110.565966779942,112.856504211533,108.975787129683,112.660349733943,1667298.63482225,0.0,1.0
2023-05-11,112.37,114.02,112.21,113.68,1203898,108.956394694923,110.556270562563,108.801255216849,110.226599171655,1241616.14046416,0.0,1.0
2023-05-12,112.96,113.5,111.925,112.58,972786,109.528471520322,110.052067258822,108.52491302153,109.160015259896,1003263.3984088,0.0,1.0
2023-05-15,112.69,113.32,111.495,112.82,1003675,109.266673651072,109.877535345988,108.107975674206,109.392724477007,1035120.15119251,0.0,1.0
2023-05-16,111.32,112.07,109.96,111.8,955869,107.938291870062,108.665508173534,106.619606306432,108.403710304284,985816.388572232,0.0,1.0
2023-05-17,113.45,113.79,111.59,111.83,1150185,110.003586171924,110.333257562831,108.200089739312,108.432798956423,1186220.31145476,0.0,1.0
2023-05-18,114.67,115.47,113.25,113.66,1049547,111.186524692239,111.962222082609,109.809661824331,110.207206736896,1082429.32156689,0.0,1.0
2023-05-19,114.57,115.28,113.49,114.66,1085931,111.089562518442,111.777993952396,110.042371041442,111.176828474859,1119953.23277419,0.0,1.0
2023-05-22,114.43,115.105,113.28,114.75,1269076,110.953815475127,111.608310148253,109.83875047647,111.264094431276,1308836.16807711,0.0,1.0
2023-05-23,114.55,115.37,114.22,114.55,927956,111.070170083683,111.865259908813,110.750194910155,111.070170083683,957028.873908386,0.0,1.0
2023-05-24,112.23,114.04,111.85,113.92,1180422,108.820647651608,110.575662997322,108.452191391182,110.459308388766,1217404.63706974,0.0,1.0
2023-05-25,114.26,114.96,112.05,112.5,1602086,110.788979779674,111.467714996248,108.646115738775,109.082445520859,1652279.3758372,0.0,1.0
2023-05-26,115.51,116.205,114.2,114.83,1527092,112.001006952128,112.674894060012,110.730802475396,111.341664170313,1574935.81281278,0.0,1.0
2023-05-30,115.1,116.99,114.8,116.08,1654217,111.603462039563,113.436047124313,111.312575518174,112.553691342767,1706043.64076541,0.0,1.0
2023-05-31,110.31,114.63,109.91,114.06,3073289,107.628012913914,111.84297996847,107.23773818664,111.286838482105,3149872.42086463,0.69,1.0
2023-06-01,111.48,111.935,109.9001,110.92,975542,108.769566491189,109.213503993463,107.22807888714,108.223181873006,999851.573085103,0.0,1.0
2023-06-02,113.96,114.33,111.83,111.91,1268382,111.189269800287,111.550273923015,109.111056877554,109.189111823009,1299988.86564886,0.0,1.0
2023-06-05,114.26,114.76,112.1,113.06,1671590,111.481975845742,111.969819254834,109.374492318464,110.311151663921,1713244.42315484,0.0,1.0
2023-06-06,115.14,116.66,112.59,112.98,1104591,112.340580245744,113.823624209384,109.852578859374,110.233096718466,1132116.35067034,0.0,1.0
2023-06-07,116.82,117.13,114.88,115.34,1132212,113.979734100294,114.282197013931,112.086901673016,112.535717609381,1160425.63955814,0.0,1.0
2023-06-08,116.53,117.0,115.66,116.78,1043518,113.69678492302,114.155357727567,112.8479373912,113.940706627566,1069521.46995477,0.0,1.0
2023-06-09,115.31,116.23,114.56,116.1,1188873,112.506447004835,113.404078877565,111.774681891197,113.277239591201,1218498.57745582,0.0,1.0
2023-06-12,116.17,116.65,114.175,115.52,1162621,113.345537668474,113.813867341202,111.399042466196,112.711341236654,1191592.40273793,0.0,1.0
2023-06-13,117.06,117.46,116.11,116.82,1316968,114.213898936658,114.604173663932,113.286996459383,113.979734100294,1349785.58227399,0.0,1.0
2023-06-14,117.64,118.7,116.44,117.27,1347708,114.779797291205,115.81402531848,113.608973109384,114.418793168477,1381291.59365703,0.0,1.0
2023-06-15,119.27,119.79,117.14,117.24,1284801,116.370166804845,116.877523950301,114.291953882113,114.389522563931,1316817.01141654,0.0,1.0
2023-06-16,118.83,120.44,118.02,120.0,3248459,115.940864604844,117.511720382121,115.150558282115,117.08241818212,3329407.48963392,0.0,1.0
2023-06-20,115.79,118.88,115.385,118.15,1063148,112.974776677564,115.989648945754,112.579623516199,115.277397568479,1089640.63076964,0.0,1.0
2023-06-21,115.72,116.36,113.68,114.48,1150889,112.906478600291,113.530918163929,110.916077491195,111.696626945742,1179568.05252499,0.0,1.0
2023-06-22,114.6,116.56,114.42,115.41,946949,111.813709363925,113.726055527566,111.638085736651,112.604015686654,970546.062887459,0.0,1.0
2023-06-23,114.45,116.04,113.69,114.0,1636088,111.667356341197,113.21869838211,110.925834359377,111.228297273014,1676857.74728884,0.0,1.0
2023-06-26,116.0,116.57,114.41,114.41,641174,113.179670909383,113.735812395748,111.62832886847,111.62832886847,657151.442501976,0.0,1.0
2023-06-27,118.38,119.3,116.48,116.49,945768,115.501805536661,116.399437409391,113.648000582111,113.657757450293,969335.633497636,0.0,1.0
2023-06-28,118.98,119.38,117.28,118.4,986452,116.087217627572,116.477492354846,114.428550036659,115.521319273025,1011033.43984466,0.0,1.0
2023-06-29,120.14,120.18,118.335,119.12,692642,117.219014336666,117.258041809393,115.457899629843,116.223813782118,709901.975809148,0.0,1.0
2023-06-30,121.13,121.295,119.4,120.63,1092876,118.184944286668,118.345932611669,116.497006091209,117.697100877576,1120109.42408113,0.0,1.0
2023-07-03,121.69,122.06,120.18,120.51,462897,118.731328904851,119.09233302758,117.258041809393,117.580018459394,474431.95026598,0.0,1.0
2023-07-05,121.16,121.83,120.395,120.55,865570,118.214214891214,118.867925059397,117.467814475303,117.619045932121,887139.176083928,0.0,1.0
2023-07-06,117.55,119.41,116.84,119.35,1294894,114.691985477568,116.506762959391,113.999247836657,116.4482217503,1327161.51931794,0.0,1.0
2023-07-07,118.9,119.83,117.21,117.55,1153000,116.009162682117,116.916551423029,114.360251959386,114.691985477568,1181731.65662485,0.0,1.0
2023-07-10,121.08,122.05,119.27,119.27,889793,118.136159945759,119.082576159398,116.370166804845,116.370166804845,911965.790063482,0.0,1.0
2023-07-11,122.96,123.09,121.08,121.08,832790,119.970451163946,120.09729045031,118.136159945759,118.136159945759,853542.329853083,0.0,1.0
2023-07-12,122.75,124.22,122.54,124.0,783292,119.765556932127,121.199816554858,119.560662700308,120.985165454857,802810.887060703,0.0,1.0
2023-07-13,121.77,122.75,121.54,122.58,759142,118.809383850306,119.765556932127,118.584975882124,119.599690173036,778059.092171295,0.0,1.0
2023-07-14,121.6,122.13,121.23,121.86,486617,118.643517091215,119.160631104853,118.282512968487,118.897195663943,498743.029966881,0.0,1.0
2023-07-17,122.01,122.35,120.214,121.2,616637,119.04354868667,119.375282204853,117.291215161211,118.253242363941,632003.003942914,0.0,1.0
2023-07-18,123.07,124.33,122.23,122.77,737436,120.077776713946,121.307142104858,119.258199786671,119.785070668491,755812.199423071,0.0,1.0
2023-07-19,124.51,124.67,123.07,123.07,734037,121.482765732131,121.638875623041,120.077776713946,120.077776713946,752328.499595782,0.0,1.0
2023-07-20,124.48,125.57,123.32,124.25,899029,121.453495127586,122.516993759407,120.321698418492,121.229087159403,921431.942344995,0.0,1.0
2023-07-21,124.75,125.7409,124.165,124.37,620845,121.716930568496,122.683738636634,121.146153779858,121.346169577585,636315.863276021,0.0,1.0
2023-07-24,124.99,125.3225,123.24,123.24,974954,121.95109540486,122.275511271906,120.243643473037,120.243643473037,999248.92068779,0.0,1.0
2023-07-25,125.45,126.4,124.6,124.99,787880,122.399911341225,123.3268138185,121.570577545768,121.95109540486,807513.215630167,0.0,1.0
2023-07-26,126.23,126.49,124.92,125.45,1011054,123.160947059408,123.414625632136,121.882797327587,122.399911341225,1036248.49814153,0.0,1.0
2023-07-27,126.1,127.35,125.72,127.0,795059,123.034107773044,124.253716295775,122.663346782134,123.91222590941,814871.109440155,0.0,1.0
2023-07-28,127.24,127.73,126.225,127.16,850939,124.146390745775,124.624477286685,123.156068625317,124.06833580032,872143.585565212,0.0,1.0
2023-07-31,127.3,128.045,126.56,127.24,1063737,124.204931954866,124.931818634413,123.482923709409,124.146390745775,1090244.30808599,0.0,1.0
2023-08-01,125.47,126.59,124.84,126.19,1004454,122.419425077588,123.512194313955,121.804742382132,123.121919586681,1029484.03245747,0.0,1.0
2023-08-02,124.43,125.48,123.97,124.54,643515,121.404710786677,122.42918194577,120.955894850312,121.512036336677,659550.777981732,0.0,1.0
2023-08-03,124.43,125.38,123.27,124.0,666063,121.404710786677,122.331613263952,120.272914077583,120.985165454857,682660.652564193,0.0,1.0
2023-08-04,123.76,125.49,123.53,125.12,668272,120.751000618493,122.438938813952,120.526592650311,122.077934691224,684924.69873027,0.0,1.0
2023-08-07,124.81,126.05,123.95,124.34,1030821,121.775471777587,122.985323432135,120.936381113948,121.31689897304,1056508.07286529,0.0,1.0
2023-08-08,119.32,123.99,118.15,123.9,2027508,116.418951145755,120.975408586675,115.277397568479,120.887596773039,2078031.55911546,0.0,1.0
2023-08-09,117.37,119.37,117.155,119.37,1157799,114.516361850295,116.467735486664,114.306589184386,116.467735486664,1186650.2431124,0.0,1.0
2023-08-10,117.97,120.068,117.21,117.99,1029363,115.101773941206,117.148764885756,114.360251959386,115.121287677569,1055013.74090054,0.0,1.0
2023-08-11,116.97,117.23,115.6,115.82,955669,114.126087123021,114.379765695749,112.789396182109,113.004047282109,979483.356942773,0.0,1.0
2023-08-14,116.94,117.35,115.8,116.91,699744,114.096816518476,114.496848113931,112.984533545746,114.06754591393,717180.950852817,0.0,1.0
2023-08-15,115.18,116.48,115.07,116.36,846863,112.379607718471,113.648000582111,112.272282168471,113.530918163929,867966.015545788,0.0,1.0
2023-08-16,114.12,116.42,113.81,115.26,660773,111.345379691196,113.58945937302,111.042916777559,112.457662663926,677238.830826515,0.0,1.0
2023-08-17,113.93,115.11,113.91,114.79,876306,111.159999195741,112.311309641199,111.140485459377,111.99908985938,898142.706930005,0.0,1.0
2023-08-18,115.83,116.28,112.96,113.17,1296016,113.013804150291,113.452863218474,110.213582982102,110.418477213921,1328311.47848423,0.0,1.0
2023-08-21,114.6,116.655,114.17,115.86,571198,111.813709363925,113.818745775293,111.394164032105,113.043074754837,585431.707546226,0.0,1.0
2023-08-22,114.52,115.01,113.9,115.01,680755,111.73565441847,112.21374095938,111.130728591196,112.21374095938,697718.763144534,0.0,1.0
2023-08-23,114.7,114.94,113.81,114.5,537885,111.911278045743,112.145442882107,111.042916777559,111.716140682106,551288.579465444,0.0,1.0
2023-08-24,113.98,114.63,113.695,114.33,917309,111.20878353665,111.84297996847,110.930712793468,111.550273923015,940167.462451766,0.0,1.0
2023-08-25,114.32,115.32,113.78,113.92,720785,111.540517054833,112.516203873017,111.013646173013,111.150242327559,738746.272437417,0.0,1.0
2023-08-28,115.01,115.91,114.7,115.15,734697,112.21374095938,113.091859095746,111.911278045743,112.350337113926,753004.946164187,0.0,1.0
2023-08-29,117.06,117.15,114.975,115.26,718077,114.213898936658,114.301710750295,112.179591920744,112.457662663926,735970.791668866,0.0,1.0
2023-08-30,117.78,118.33,116.95,117.18,688534,114.916393445751,115.453021195752,114.106573386658,114.33098135484,705691.60838034,0.0,1.0
2023-08-31,116.71,117.69,116.29,117.6,1555883,113.872408550293,114.828581632114,113.462620086656,114.740769818478,1594654.11544185,0.0,1.0
2023-09-01,116.37,118.18,116.03,117.73,1020732,113.540675032111,115.306668173024,113.208941513928,114.867609104842,1046167.66464006,0.0,1.0
2023-09-05,115.56,117.64,115.47,115.91,1175812,112.750368709382,114.779797291205,112.662556895745,113.091859095746,1205112.10983467,0.0,1.0
2023-09-06,115.59,116.35,115.06,115.62,1023836,112.779639313927,113.521161295747,112.262525300289,112.808909918473,1049349.01334966,0.0,1.0
2023-09-07,115.5,116.345,114.23,115.58,1320025,112.69182750029,113.516282861656,111.452705241196,112.769882445745,1352918.75978857,0.0,1.0
2023-09-08,114.73,116.31,114.415,115.82,1114753,111.940548650289,113.48213382302,111.63320730256,113.004047282109,1142531.5779857,0.0,1.0
2023-09-11,116.22,116.63,114.79,115.27,989586,113.394322009383,113.794353604839,111.99908985938,112.467419532108,1014245.53612555,0.0,1.0
2023-09-12,116.44,117.09,115.54,115.82,1147706,113.608973109384,114.243169541204,112.730854973018,113.004047282109,1176305.73521099,0.0,1.0
2023-09-13,118.28,118.38,116.16,116.66,1236143,115.404236854843,115.501805536661,113.335780800292,113.823624209384,1266946.5006203,0.0,1.0
2023-09-14,118.34,119.56,116.03,119.37,1218455,115.462778063934,116.653115982119,113.208941513928,116.467735486664,1248817.73258702,0.0,1.0
2023-09-15,118.44,118.9012,117.89,118.83,2527659,115.560346745752,116.010333506299,115.023718995751,115.940864604844,2590645.84341086,0.0,1.0
2023-09-18,117.75,119.0,117.415,118.13,1130469,114.887122841205,116.106731363936,114.560267757113,115.257883832115,1158639.20566612,0.0,1.0
2023-09-19,117.37,118.31,115.92,117.63,818909,114.516361850295,115.433507459388,113.101615963928,114.770040423023,839315.428616652,0.0,1.0
2023-09-20,114.84,118.34,114.81,118.01,973811,112.047874200289,115.462778063934,112.018603595743,115.140801413933,998077.438221595,0.0,1.0
2023-09-21,113.0,115.1625,112.98,114.84,1018782,110.25261045483,112.362533199153,110.233096718466,112.047874200289,1044169.07250613,0.0,1.0
2023-09-22,113.91,114.49,113.07,113.12,858850,111.140485459377,111.706383813924,110.320908532103,110.369692873012,880251.720114705,0.0,1.0
2023-09-25,115.87,115.94,113.47,113.59,772061,113.052831623019,113.121129700292,110.711183259376,110.828265677558,791300.021288322,0.0,1.0
2023-09-26,114.0,115.69,113.89,115.52,796981,111.228297273014,112.877207995745,111.120971723014,112.711341236654,816841.003840875,0.0,1.0
2023-09-27,113.66,114.77,112.57,114.77,739059,110.896563754831,111.979576123016,109.83306512301,111.979576123016,757475.643029928,0.0,1.0
2023-09-28,114.4,114.92,113.02,113.62,988587,111.618572000288,112.125929145744,110.272124191193,110.857536282104,1013221.64200155,0.0,1.0
2023-09-29,114.63,116.133,114.43,115.23,1003625,111.84297996847,113.309437256201,111.647842604833,112.428392059381,1028634.37457079,0.0,1.0
2023-10-02,114.73,114.78,113.72,114.41,1095416,111.940548650289,111.989332991198,110.955104963922,111.62832886847,1122712.71845044,0.0,1.0
2023-10-03,113.91,115.33,112.985,113.76,743205,111.140485459377,112.525960741199,110.237975152557,110.99413243665,761724.957382371,0.0,1.0
2023-10-04,115.34,115.65,113.395,114.44,1336773,112.535717609381,112.838180523018,110.638006748012,111.657599473015,1370084.1039214,0.0,1.0
2023-10-05,114.21,115.5,113.36,115.09,1221242,111.433191504833,112.69182750029,110.603857709376,112.291795904835,1251674.18195997,0.0,1.0
2023-10-06,114.6,115.15,113.59,113.99,1141740,111.813709363925,112.350337113926,110.828265677558,111.218540404832,1170191.06820022,0.0,1.0
2023-10-09,116.81,117.17,114.15,114.77,769386,113.969977232112,114.321224486658,111.374650295742,111.979576123016,788558.362848192,0.0,1.0
2023-10-10,117.71,118.38,116.81,116.82,934889,114.848095368478,115.501805536661,113.969977232112,113.979734100294,958185.539228402,0.0,1.0
2023-10-11,117.0,118.13,115.71,117.97,915300,114.155357727567,115.257883832115,112.896721732109,115.101773941206,938108.400094297,0.0,1.0
2023-10-12,116.76,117.65,116.32,117.45,992281,113.921192891203,114.789554159387,113.491890691202,114.59441679575,1017007.69294654,0.0,1.0
2023-10-13,116.45,117.99,116.31,116.84,1257049,113.618729977566,115.121287677569,113.48213382302,113.999247836657,1288373.45813409,0.0,1.0
2023-10-16,118.94,119.64,117.42,117.42,1453976,116.048190154845,116.731170927574,114.565146191204,114.565146191204,1490207.69052278,0.0,1.0
2023-10-17,120.41,121.38,118.49,119.12,1430594,117.482449777576,118.428865991214,115.609131086662,116.223813782118,1466243.03345842,0.0,1.0
2023-10-18,117.18,119.22,117.13,119.22,1606299,114.33098135484,116.321382463936,114.282197013931,116.321382463936,1646326.43391573,0.0,1.0
2023-10-19,114.78,117.6,114.21,117.18,1083080,111.989332991198,114.740769818478,111.433191504833,114.33098135484,1110069.31713551,0.0,1.0
2023-10-20,115.2,116.275,114.65,115.71,3286360,112.399121454835,113.447984784383,111.862493704834,112.896721732109,3368252.94628417,0.0,1.0
2023-10-23,113.7,114.98,113.23,114.4,1100434,110.935591227559,112.184470354835,110.477018423012,111.618572000288,1127855.76220842,0.0,1.0
2023-10-24,112.18,114.825,112.1,114.29,1340712,109.452547263918,112.033238898016,109.374492318464,111.511246450287,1374121.26003194,0.0,1.0
2023-10-25,108.88,111.71,108.38,111.42,1230197,106.23278076391,108.993974459372,105.744937354818,108.711025282098,1260852.33199039,0.0,1.0
2023-10-26,108.5,109.4225,107.18,108.68,1254191,105.862019773,106.762090862775,104.574113172997,106.037643400273,1285444.23950909,0.0,1.0
2023-10-27,107.75,110.065,107.39,109.0,1281116,105.130254659362,107.388969643459,104.779007404816,106.349863182092,1313040.18474293,0.0,1.0
2023-10-30,108.98,109.42,107.73,108.55,941762,106.330349445729,106.75965164573,105.110740922998,105.910804113909,965229.807811212,0.0,1.0
2023-10-31,109.25,110.025,108.725,109.1,1384577,106.593784886638,107.349942170731,106.081549307092,106.447431863911,1419079.33385487,0.0,1.0
2023-11-01,109.92,110.4,108.63,109.37,853745,107.247495054822,107.71582472755,105.988859059364,106.710867304821,875019.508399983,0.0,1.0
2023-11-02,112.81,113.13,111.0,111.0,1817775,110.067229959375,110.379449741194,108.301236818461,108.301236818461,1863072.2134616,0.0,1.0
2023-11-03,112.95,114.585,112.71,113.19,1495746,110.20382611392,111.799074061652,109.969661277556,110.437990950285,1533018.55895056,0.0,1.0
2023-11-06,111.49,113.25,111.22,113.25,1491811,108.779323359371,110.496532159376,108.515887918462,110.496532159376,1528985.5025162,0.0,1.0
2023-11-07,110.4,111.505,107.03,110.88,2024502,107.71582472755,108.793958661644,104.427760150269,108.184154400279,2074950.6524721,0.0,1.0
2023-11-08,113.21,114.03,110.01,110.01,1633002,110.457504686648,111.257567877559,107.335306868458,107.335306868458,1673694.84712203,0.0,1.0
2023-11-09,113.73,114.97,112.87,114.0,1372382,110.964861832104,112.174713486653,110.125771168466,111.228297273014,1406580.446125,0.0,1.0
2023-11-10,115.35,115.65,113.08,114.1,1061286,112.545474477563,112.838180523018,110.330665400284,111.325865954832,1087732.2315115,0.0,1.0
2023-11-13,113.87,115.16,113.54,115.11,1056189,111.10145798665,112.360093982108,110.779481336649,112.311309641199,1082508.21914913,0.0,1.0
2023-11-14,118.36,118.96,115.44,115.7,1477658,115.482291800298,116.067703891208,112.633286291199,112.886964863927,1514479.82330005,0.0,1.0
2023-11-15,118.4,119.1,117.03,117.98,1404817,115.521319273025,116.204300045754,114.184628332112,115.111530809388,1439823.69528599,0.0,1.0
2023-11-16,117.81,118.94,116.26,118.17,1701707,114.945664050296,116.048190154845,113.433349482111,115.296911304843,1744111.90997407,0.0,1.0
2023-11-17,118.98,119.2,117.75,118.83,1276762,116.087217627572,116.301868727572,114.887122841205,115.940864604844,1308577.68722954,0.0,1.0
2023-11-20,117.53,118.91,117.03,118.91,1356060,114.672471741205,116.018919550299,114.184628332112,116.018919550299,1389851.7175045,0.0,1.0
2023-11-21,117.87,118.34,116.54,117.63,1263081,115.004205259387,115.462778063934,113.706541791202,114.770040423023,1294555.76980171,0.0,1.0
2023-11-22,118.05,118.67,117.21,118.03,981613,115.179828886661,115.784754713935,114.360251959386,115.160315150297,1006073.85659539,0.0,1.0
2023-11-24,118.13,118.58,117.39,118.06,517455,115.257883832115,115.696942900298,114.535875586659,115.189585754842,530349.483416143,0.0,1.0
2023-11-27,118.57,119.14,116.36,117.49,1422382,115.687186032116,116.243327518481,113.530918163929,114.633444268477,1457826.39827699,0.0,1.0
2023-11-28,119.57,120.0,118.0,118.53,1595396,116.662872850301,117.08241818212,115.131044545751,115.648158559389,1635151.74158946,0.0,1.0
2023-11-29,119.52,120.66,119.35,120.13,1429615,116.614088509391,117.726371482122,116.4482217503,117.209257468484,1465239.6377153,0.0,1.0
2023-11-30,120.34,120.42,117.69,118.97,4836423,118.08737560485,118.165878098189,115.486980513003,116.743020406423,4928682.17994419,0.69,1.0
2023-12-01,120.09,120.9,119.52,120.59,1352235,117.842055313166,118.636893058221,117.282725048127,118.332695896533,1378030.11597556,0.0,1.0
2023-12-04,121.81,122.09,118.22,119.12,2194705,119.52985891995,119.804617646635,116.007059531372,116.890212581434,2236570.99962811,0.0,1.0
2023-12-05,121.04,121.875,119.82,121.14,1492407,118.774272421564,119.593642195788,117.577109398148,118.872400538238,1520876.02472405,0.0,1.0
2023-12-06,120.62,121.97,119.7,121.28,1154402,118.362134331536,119.686863906627,117.45935565814,119.00977990158,1176423.27106043,0.0,1.0
2023-12-07,120.1,121.22,119.87,120.97,1230832,117.851868124834,118.950903031576,117.626173456485,118.705582739893,1254311.24302094,0.0,1.0
2023-12-08,120.37,120.89,119.49,119.93,1238847,118.116814039852,118.627080246554,117.253286613125,117.685050326489,1262479.13645629,0.0,1.0
2023-12-11,120.38,120.71,118.685,119.98,1399865,118.126626851519,118.450449636542,116.463355273904,117.734114384825,1426568.70166807,0.0,1.0
2023-12-12,120.52,120.96,119.97,120.68,858822,118.264006214862,118.695769928225,117.724301573158,118.42101120154,875204.812966946,0.0,1.0
2023-12-13,122.29,122.41,119.63,120.62,1413691,120.000873879982,120.118627619991,117.390665976468,118.362134331536,1440658.44522853,0.0,1.0
2023-12-14,123.52,124.22,122.76,123.5,1333209,121.207849715066,121.89474653178,120.462076028348,121.188224091731,1358641.17767226,0.0,1.0
2023-12-15,124.45,125.085,122.49,123.0,3532298,122.120441200129,122.743554741006,120.197130113329,120.697583508364,3599679.80609896,0.0,1.0
2023-12-18,126.52,127.61,124.73,125.12,2106949,124.15169321527,125.221289687011,122.395199926815,122.777899581842,2147140.97388736,0.0,1.0
2023-12-19,126.49,127.69,126.23,127.14,1091209,124.122254780268,125.29979218035,123.867121676917,124.760087538646,1112024.80694818,0.0,1.0
2023-12-20,125.43,127.96,125.25,125.78,1213506,123.082096743529,125.564738095368,122.905466133517,123.425545151886,1236654.73376819,0.0,1.0
2023-12-21,126.67,127.42,125.77,126.99,977458,124.29888539028,125.034846265331,123.415732340219,124.612895363635,996103.902872826,0.0,1.0
2023-12-22,128.91,129.14,127.135,127.21,848980,126.496955203766,126.722649872115,124.755181132812,124.828777220317,865175.067840224,0.0,1.0
2023-12-26,128.31,129.1,128.27,128.88,830339,125.908186503725,126.683398625445,125.868935257056,126.467516768764,846178.473763086,0.0,1.0
2023-12-27,127.88,128.77,127.585,128.44,653641,125.486235602029,126.359575840423,125.196757657842,126.035753055401,666109.798249845,0.0,1.0
2023-12-28,127.58,128.26,127.06,127.76,525687,125.191851252009,125.859122445388,124.681585045307,125.368481862021,535714.958995175,0.0,1.0
2023-12-29,127.2,128.06,126.367,127.4,616340,124.81896440865,125.662866212041,124.00155719676,125.015220641997,628097.247653234,0.0,1.0
2024-01-02,127.08,127.42,126.2,126.42,784815,124.701210668641,125.034846265331,123.837683241915,124.053565098597,799786.061941422,0.0,1.0
2024-01-03,127.28,128.46,125.855,126.46,1481261,124.897466901988,126.055378678735,123.499141239392,124.092816345266,1509517.40460798,0.0,1.0
2024-01-04,127.25,128.29,126.32,126.43,974035,124.868028466986,125.88856088039,123.955436981923,124.063377910264,992615.606025767,0.0,1.0
2024-01-05,128.52,129.18,126.8,127.06,1053035,126.114255548739,126.761901118784,124.426451941956,124.681585045307,1073122.60308032,0.0,1.0
2024-01-08,126.27,128.76,125.585,128.76,1381471,123.906372923586,126.349763028756,123.234195324373,126.349763028756,1407823.81934122,0.0,1.0
2024-01-09,122.85,125.73,122.31,125.34,1241122,120.550391333354,123.37648109355,120.020499503317,122.993781438523,1264797.53415627,0.0,1.0
2024-01-10,125.08,125.11,122.98,122.98,999605,122.738648335172,122.768086770174,120.677957885029,120.677957885029,1018673.37709773,0.0,1.0
2024-01-11,125.42,125.75,123.85,124.35,1257223,123.072283931862,123.396106716884,121.531672500088,122.022313083456,1281205.67541672,0.0,1.0
2024-01-12,126.66,127.17,125.35,126.21,740536,124.289072578613,124.789525973648,123.003594250191,123.847496053582,754662.399630295,0.0,1.0
2024-01-16,127.19,127.45,125.12,126.38,1322993,124.809151596982,125.064284700333,122.777899581842,124.014313851927,1348230.29815443,0.0,1.0
2024-01-17,126.56,127.615,125.47,126.19,1063488,124.190944461939,125.226196092845,123.121347990199,123.827870430248,1083775.00358933,0.0,1.0
2024-01-18,128.64,128.74,126.455,126.85,979779,126.232009288748,126.330137405421,124.087909939432,124.475516000293,998469.178064765,0.0,1.0
2024-01-19,127.43,129.0,126.16,129.0,1500910,125.044659076999,126.585270508772,123.798431995246,126.585270508772,1529541.22720449,0.0,1.0
2024-01-22,128.67,129.88,128.36,128.8,883353,126.26144772375,127.448797935499,125.957250562062,126.389014275425,900203.76416625,0.0,1.0
2024-01-23,128.5,129.46,127.86,128.77,1250329,126.094629925405,127.03665984547,125.466609978695,126.359575840423,1274180.16607882,0.0,1.0
2024-01-24,127.18,129.54,126.92,129.23,644013,124.799338785315,127.115162338809,124.544205681964,126.810965177121,656298.135368308,0.0,1.0
2024-01-25,129.98,131.17,127.48,127.92,1126897,127.546926052172,128.714650640586,125.093723135335,125.525486848699,1148393.5880986,0.0,1.0
2024-01-26,129.93,130.485,129.27,130.28,834508,127.497861993835,128.042473041373,126.85021642379,127.841310402192,850427.001240561,0.0,1.0
2024-01-29,128.19,129.44,127.0,129.39,866403,125.790432763717,127.017034222135,124.622708175303,126.967970163799,882930.427456446,0.0,1.0
2024-01-30,128.49,129.235,125.4034,126.39,875940,126.084817113737,126.815871582955,123.055994664494,124.024126663595,892649.354429985,0.0,1.0
2024-01-31,126.33,128.905,126.21,128.58,1587914,123.96524979359,126.492048797932,123.847496053582,126.173132418743,1618204.90785937,0.0,1.0
2024-02-01,123.69,126.75,120.99,125.29,2104035,121.374667513411,124.377387883619,118.725208363227,122.944717380186,2144171.38667955,0.0,1.0
2024-02-02,124.33,125.1499,121.64,122.98,1247647,122.002687460121,122.807239888727,119.363041121605,120.677957885029,1271447.00448262,0.0,1.0
2024-02-05,124.57,124.96,123.18,123.52,816617,122.238194940137,122.620894595164,120.874214118376,121.207849715066,832194.714097485,0.0,1.0
2024-02-06,126.01,127.46,124.86,125.0,800042,123.651239820235,125.074097512001,122.522766478491,122.660145841833,815303.530854709,0.0,1.0
2024-02-07,127.61,128.37,126.14,126.96,1046116,125.221289687011,125.967063373729,123.778806371911,124.583456928633,1066071.61684462,0.0,1.0
2024-02-08,127.18,127.47,125.16,127.34,941647,124.799338785315,125.083910323668,122.817150828511,124.956343771992,959609.775385219,0.0,1.0
2024-02-09,127.36,127.39,125.52,126.99,887653,124.975969395327,125.005407830329,123.170412048535,124.612895363635,904585.790588212,0.0,1.0
2024-02-12,126.55,127.77,126.195,127.28,784186,124.181131650272,125.378294673688,123.832776836081,124.897466901988,799145.063192719,0.0,1.0
2024-02-13,125.26,125.625,124.095,125.3,708955,122.915278945184,123.273446571043,121.772086385938,122.954530191854,722478.963250805,0.0,1.0
2024-02-14,125.74,126.45,124.51,125.81,760841,123.386293905217,124.083003533599,122.179318070133,123.454983586888,775354.736025141,0.0,1.0
2024-02-15,125.92,126.72,125.6,126.05,830974,123.562924515229,124.347949448617,123.248914541874,123.690491066905,846825.58696726,0.0,1.0
2024-02-16,124.16,126.03,124.13,124.86,1458664,121.835869661776,123.67086544357,121.806431226774,122.522766478491,1486489.34622264,0.0,1.0
2024-02-20,115.57,119.59,114.0,117.68,2688911,113.406664439525,117.351414729799,111.866053007752,115.477167701336,2740204.42983502,0.0,1.0
2024-02-21,117.9,118.22,115.86,115.9,1664982,115.693049558017,116.007059531372,113.691235977879,113.730487224548,1696743.05025178,0.0,1.0
2024-02-22,120.9,121.35,117.47,117.47,1456640,118.636893058221,119.078469583252,115.271098656321,115.271098656321,1484426.73657658,0.0,1.0
2024-02-23,120.15,121.79,119.7,121.28,927586,117.90093218317,119.510233296615,117.45935565814,119.00977990158,945280.548985422,0.0,1.0
2024-02-26,119.3,120.05,117.97,119.62,1736296,117.066843191446,117.802804066497,115.761739239689,117.380853164801,1769417.42984606,0.0,1.0
2024-02-27,118.73,119.52,117.9,119.31,1022749,116.507512926407,117.282725048127,115.693049558017,117.076656003113,1042258.87000698,0.0,1.0
2024-02-28,118.77,119.229,117.82,118.17,1117925,116.546764173076,116.997172228608,115.614547064678,115.957995473036,1139250.43901539,0.0,1.0
2024-02-29,119.6,120.67,117.965,119.61,2123600,117.361227541466,118.411198389872,115.756832833855,117.371040353134,2164109.60689946,0.0,1.0
2024-03-01,120.64,120.73,118.12,119.05,1686299,118.38175995487,118.470075259876,115.908931414699,116.821522899762,1718466.69146965,0.0,1.0
2024-03-04,119.96,121.09,119.7,120.25,1014653,117.714488761491,118.823336479901,117.45935565814,117.999060299844,1034008.43142275,0.0,1.0
2024-03-05,119.14,120.15,118.425,119.37,1705756,116.909838204768,117.90093218317,116.208222170553,117.135532873117,1738294.85149105,0.0,1.0
2024-03-06,121.01,121.46,119.6525,119.87,1064633,118.744833986562,119.186410511593,117.41274480272,117.626173456485,1084941.84550866,0.0,1.0
2024-03-07,122.06,122.75,120.975,121.38,1166177,119.775179211633,120.45226321668,118.710489145726,119.107908018254,1188422.88992522,0.0,1.0
2024-03-08,121.26,122.6,120.57,122.5,1207080,118.990154278246,120.30507104167,118.313070273199,120.206942924997,1230106.15195714,0.0,1.0
2024-03-11,120.73,122.28,120.67,120.9,1249241,118.470075259876,119.991061068315,118.411198389872,118.636893058221,1273071.41148648,0.0,1.0
2024-03-12,121.52,122.58,120.65,120.65,1205037,119.245287381597,120.285445418335,118.391572766538,118.391572766538,1228024.17986876,0.0,1.0
2024-03-13,121.41,122.58,120.83,121.52,929402,119.137346453256,120.285445418335,118.56820337655,119.245287381597,947131.190841763,0.0,1.0
2024-03-14,118.89,121.21,117.9,121.21,1077622,116.664517913085,118.941090219909,115.693049558017,118.941090219909,1098178.6225307,0.0,1.0
2024-03-15,119.86,119.92,118.06,118.33,3087101,117.616360644817,117.675237514821,115.850054544695,116.115000459713,3145990.26726734,0.0,1.0
2024-03-18,117.23,120.225,117.15,120.1,1298043,115.035591176305,117.974528270675,114.957088682966,117.851868124834,1322804.35414795,0.0,1.0
2024-03-19,117.68,118.145,116.865,117.22,1110099,115.477167701336,115.933463443867,114.677423550447,115.025778364638,1131275.15092742,0.0,1.0
2024-03-20,119.57,119.75,117.26,117.55,936829,117.331789106464,117.508419716476,115.065029611307,115.34960114966,954699.867640805,0.0,1.0
2024-03-21,121.54,121.68,119.555,119.85,819638,119.264913004931,119.402292368274,117.317069888963,117.60654783315,835273.342427888,0.0,1.0
2024-03-22,121.69,122.835,120.91,122.59,805032,119.412105179942,120.535672115853,118.646705869889,120.295258230003,820388.719655998,0.0,1.0
2024-03-25,120.06,121.99,119.99,121.41,1431316,117.812616878164,119.706489529962,117.743927196493,119.137346453256,1458619.65817899,0.0,1.0
2024-03-26,119.94,121.205,119.65,120.41,1151302,117.694863138156,118.936183814075,117.410291599803,118.156065286521,1173264.13573298,0.0,1.0
2024-03-27,121.24,121.56,119.31,119.94,649518,118.970528654911,119.284538628266,117.076656003113,117.694863138156,661908.148264325,0.0,1.0
2024-03-28,121.57,122.41,121.28,121.59,797547,119.294351439933,120.118627619991,119.00977990158,119.313977063268,812760.936454063,0.0,1.0
2024-04-01,119.07,121.34,119.03,121.34,749144,116.841148523097,119.068656771584,116.801897276427,119.068656771584,763434.605081505,0.0,1.0
2024-04-02,117.6,118.99,116.66,118.4,1068739,115.398665207997,116.762646029758,114.476260911266,116.183690141385,1089126.17120367,0.0,1.0
2024-04-03,117.7,118.74,117.2975,117.86,847855,115.49679332467,116.517325738074,115.10182765506,115.653798311348,864028.607439133,0.0,1.0
2024-04-04,116.15,118.42,115.77,118.23,808135,113.975807516232,116.203315764719,113.602920672872,116.01687234304,823550.912211191,0.0,1.0
2024-04-05,117.35,117.66,115.96,116.43,789249,115.153344916313,115.457542078001,113.789364094552,114.250566242917,804304.644535596,0.0,1.0
2024-04-08,118.29,118.6525,117.73,117.73,796989,116.075749213044,116.431463635985,115.526231759672,115.526231759672,812192.292095115,0.0,1.0
2024-04-09,121.0,121.17,118.45,119.01,1376410,118.735021174895,118.90183897324,116.232754199721,116.782271653093,1402666.27615016,0.0,1.0
2024-04-10,118.32,120.68,117.75,120.67,839242,116.105187648046,118.42101120154,115.545857383007,118.411198389872,855251.306608359,0.0,1.0
2024-04-11,118.76,119.365,117.61,119.02,1090994,116.536951361409,117.130626467284,115.408478019664,116.79208446476,1111805.70562708,0.0,1.0
2024-04-12,117.65,118.205,116.81,117.8,939732,115.447729266334,115.992340313871,114.623453086276,115.594921441344,957658.245013577,0.0,1.0
2024-04-15,116.71,118.77,116.37,118.11,1219278,114.525324969603,116.546764173076,114.191689372913,115.899118603032,1242536.83993273,0.0,1.0
2024-04-16,115.67,116.36,114.77,115.99,1316145,113.504792556199,114.181876561246,112.621639506138,113.818802529554,1341251.66630848,0.0,1.0
2024-04-17,114.34,116.12,114.02,114.91,1010142,112.199688604442,113.94636908123,111.885678631087,112.759018869481,1029411.37998334,0.0,1.0
2024-04-18,114.76,115.36,113.97,114.76,835830,112.61182669447,113.200595394511,111.83661457275,112.61182669447,851774.219596336,0.0,1.0
2024-04-19,114.61,116.04,114.36,115.32,3321042,112.46463451946,113.867866587891,112.219314227777,113.161344147842,3384393.90521595,0.0,1.0
2024-04-22,114.09,115.35,113.995,115.3,1004375,111.954368312758,113.190782582844,111.861146601918,113.141718524507,1023534.36919836,0.0,1.0
2024-04-23,113.07,114.82,112.99,114.15,1389140,110.953461522689,112.670703564474,110.87495902935,112.013245182762,1415639.11251097,0.0,1.0
2024-04-24,112.87,113.795,111.98,112.65,1377358,110.757205289342,111.664890368571,109.883865050948,110.54132343266,1403632.36011481,0.0,1.0
2024-04-25,113.15,113.75,111.81,112.0,1619128,111.031964016028,111.620732716068,109.717047252603,109.903490674283,1650014.34337912,0.0,1.0
2024-04-26,113.3,114.27,112.815,112.94,1051189,111.179156191038,112.13099892277,110.703234825171,110.825894971013,1071241.38894661,0.0,1.0
2024-04-29,113.79,114.27,112.8,113.52,1489640,111.659983962738,112.13099892277,110.68851560767,111.395038047719,1518056.24167532,0.0,1.0
2024-04-30,111.31,113.67,111.23,113.33,2176286,109.226406669236,111.54223022273,109.147904175897,111.20859462604,2217800.64040346,0.0,1.0
2024-05-01,111.99,113.675,111.2,111.5,1366246,109.893677862615,111.547136628563,109.118465740895,109.412850090915,1392308.38857975,0.0,1.0
2024-05-02,113.91,116.28,113.12,113.55,1681157,111.777737702746,114.103374067907,111.002525581026,111.424476482721,1713226.60312972,0.0,1.0
2024-05-03,114.96,115.71,113.8,113.83,1541377,112.808082927817,113.544043802868,111.669796774405,111.699235209407,1570780.17213876,0.0,1.0
2024-05-06,115.64,116.935,114.89,116.01,2205490,113.475354121197,114.746113232118,112.739393246146,113.838428152889,2247561.73333993,0.0,1.0
2024-05-07,114.9,117.08,113.715,116.33,2222454,112.749206057813,114.888399001295,111.586387875233,114.152438126244,2264849.33711251,0.0,1.0
2024-05-08,116.83,117.97,114.74,115.75,1453172,114.643078709611,115.761739239689,112.592201071136,113.583295049538,1480892.58131348,0.0,1.0
2024-05-09,117.03,117.4,116.45,116.6,923253,114.839334942958,115.20240897465,114.270191866252,114.417384041262,940864.893058366,0.0,1.0
2024-05-10,118.33,118.84,117.34,117.55,922214,116.115000459713,116.615453854748,115.143532104646,115.34960114966,939806.073185712,0.0,1.0
2024-05-13,117.61,119.51,117.435,118.4,906609,115.408478019664,117.27291223646,115.236753815486,116.183690141385,923903.393577657,0.0,1.0
2024-05-14,117.52,118.57,117.19,118.49,1153835,115.320162714658,116.350507939729,114.996339929636,116.272005446391,1175845.45501829,0.0,1.0
2024-05-15,117.81,118.33,117.39,118.24,773784,115.604734253011,116.115000459713,115.192596162983,116.026685154707,788544.635555232,0.0,1.0
2024-05-16,117.64,117.85,116.82,117.82,816422,115.437916454666,115.64398549968,114.633265897944,115.614547064678,831995.994294628,0.0,1.0
2024-05-17,117.9,118.38,116.83,117.9,865161,115.693049558017,116.16406451805,114.643078709611,115.693049558017,881664.735173641,0.0,1.0
2024-05-20,118.41,118.77,117.38,117.82,919692,116.193502953052,116.546764173076,115.182783351315,115.614547064678,937235.963735437,0.0,1.0
2024-05-21,117.72,118.38,117.04,117.81,968207,115.516418948005,116.16406451805,114.849147754625,115.604734253011,986676.431610144,0.0,1.0
2024-05-22,117.2,118.0,116.76,117.45,955702,115.006152741303,115.791177674691,114.57438902794,115.251473032987,973932.887329546,0.0,1.0
2024-05-23,116.69,117.25,116.075,117.25,1378066,114.505699346268,115.05521679964,113.902211428726,115.05521679964,1404353.86586057,0.0,1.0
2024-05-24,117.96,117.99,116.84,117.2,927496,115.751926428021,115.781364863023,114.652891521278,115.006152741303,945188.832153336,0.0,1.0
2024-05-28,119.09,120.86,118.18,118.83,1802018,116.860774146431,118.597641811552,115.967808284703,116.60564104308,1836393.13693999,0.0,1.0
2024-05-29,117.82,118.41,117.15,117.74,1485929,115.614547064678,116.193502953052,114.957088682966,115.53604457134,1514274.45096558,0.0,1.0
2024-05-30,120.22,120.38,117.4,118.51,1307937,117.969621864842,118.126626851519,115.20240897465,116.291631069725,1332887.0912221,0.0,1.0
2024-05-31,120.9,121.15,119.67,120.31,6036316,118.636893058221,118.882213349905,117.429917223138,118.057937169848,6151464.23332121,0.0,1.0
2024-06-03,121.21,121.49,118.87,121.05,1401285,119.657425471625,119.933838961701,117.347398447423,119.499474905868,1419466.90044971,0.73,1.0
2024-06-04,122.34,122.96,120.91,121.22,1610116,120.772951342287,121.385009784597,119.36126816083,119.667297381985,1631007.51658976,0.0,1.0
2024-06-05,126.3,126.47,122.675,123.0,1808502,124.682227844784,124.850050320901,121.103660339342,121.424497426037,1831967.6071585,0.0,1.0
2024-06-06,125.52,126.05,124.58,125.78,1173855,123.912218836716,124.435430085788,122.984259262891,124.168888506072,1189085.9592641,0.0,1.0
2024-06-07,125.47,125.82,124.53,125.41,1514823,123.862859284917,124.208376147512,122.934899711092,123.803627822758,1534478.07443877,0.0,1.0
2024-06-10,126.81,126.92,124.81,125.29,1243320,125.185695273136,125.294286287094,123.211313201168,123.68516489844,1259452.27892051,0.0,1.0
2024-06-11,124.41,125.65,123.66,125.0,1171280,122.816436786774,124.040553671394,122.076043509786,123.398879498005,1186477.54822091,0.0,1.0
2024-06-12,125.29,126.61,124.48,125.97,1022365,123.68516489844,124.988257065939,122.885540159293,124.356454802909,1035630.35191147,0.0,1.0
2024-06-13,124.29,125.58,123.95,124.61,1102992,122.697973862456,123.971450298876,122.362328910222,123.013874993971,1117303.50033064,0.0,1.0
2024-06-14,123.39,124.02,120.75,123.07,1224952,121.80950193007,122.43143228274,119.203317595073,121.493600798556,1240845.95113748,0.0,1.0
2024-06-17,123.73,124.28,122.65,122.88,1064210,122.145146882305,122.688101952096,121.078980563442,121.306034501719,1078018.29758228,0.0,1.0
2024-06-18,124.53,124.96,123.4,123.82,1362730,122.934899711092,123.359391856565,121.81937384043,122.233994075544,1380411.64306321,0.0,1.0
2024-06-20,126.25,126.38,124.08,124.35,1209167,124.632868292985,124.761203127663,122.490663744899,122.757205324615,1224856.13819892,0.0,1.0
2024-06-21,126.42,127.99,125.43,126.47,5508264,124.800690769102,126.350580695597,123.823371643478,124.850050320901,5579734.61996576,0.0,1.0
2024-06-24,126.98,129.24,126.32,127.19,1645023,125.353517749253,127.584569490577,124.701971665504,125.56082786681,1666367.44058381,0.0,1.0
2024-06-25,126.6,127.57,125.175,126.98,1153130,124.978385155579,125.935960460484,123.571637929302,125.353517749253,1168092.04902327,0.0,1.0
2024-06-26,127.26,127.655,126.51,126.91,1203931,125.629931239329,126.019871698542,124.889537962341,125.284414376734,1219552.20024857,0.0,1.0
2024-06-27,125.99,127.99,125.68,127.43,1020507,124.376198623629,126.350580695597,124.070169402474,125.797753715446,1033748.24405972,0.0,1.0
2024-06-28,124.79,127.54,124.25,126.29,2096600,123.191569380448,125.906344729404,122.658486221017,124.672355934424,2123803.72549686,0.0,1.0
2024-07-01,120.87,125.26,120.76,124.76,1119016,119.321780519391,123.655549167361,119.213189505432,123.161953649369,1133535.41433301,0.0,1.0
2024-07-02,121.22,121.595,120.13,121.19,973187,119.667297381985,120.037494020479,118.591259152763,119.637681650906,985814.259374754,0.0,1.0
2024-07-03,123.85,124.54,121.2,122.1,881712,122.263609806623,122.944771621452,119.647553561265,120.536025493651,893152.356393821,0.0,1.0
2024-07-05,123.45,123.92,122.6782,122.74,791308,121.86873339223,122.332713179142,121.106819350657,121.167827756681,801575.349811818,0.0,1.0
2024-07-08,119.91,123.725,119.26,123.6,967325,118.374077124846,122.140210927125,117.732402951456,122.016812047627,979876.19897274,0.0,1.0
2024-07-09,118.65,120.71,118.47,120.34,1105964,117.130216419506,119.163829953633,116.952522033029,118.798569270319,1120314.06251331,0.0,1.0
2024-07-10,120.57,121.81,119.55,121.81,794046,119.025623208596,120.249740093216,118.018688351892,120.249740093216,804348.875806481,0.0,1.0
2024-07-11,122.78,123.01,120.53,121.44,1180367,121.20731539812,121.434369336397,118.986135567156,119.884479409902,1195682.45352168,0.0,1.0
2024-07-12,119.89,123.91,119.14,123.42,2130403,118.354333304126,122.322841268782,117.613940027138,121.83911766115,2158045.32491161,0.0,1.0
2024-07-15,119.03,120.74,118.38,119.88,2007285,117.50534901318,119.193445684713,116.86367483979,118.344461393767,2033329.84886672,0.0,1.0
2024-07-16,121.6,122.66,118.95,119.56,2312850,120.042429975659,121.088852473802,117.426373730301,118.028560262252,2342859.60436679,0.0,1.0
2024-07-17,120.81,122.05,120.18,120.26,1675973,119.262549057232,120.486665941852,118.640618704562,118.71959398744,1697719.02186022,0.0,1.0
2024-07-18,120.29,123.11,120.23,121.76,1242356,118.74920971852,121.533088439995,118.689978256361,120.200380541417,1258475.77086396,0.0,1.0
2024-07-19,120.2,121.41,119.35,120.92,3151706,118.660362525281,119.854863678822,117.821250144695,119.37114007119,3192599.89720062,0.0,1.0
2024-07-22,122.97,123.05,120.28,121.41,1251881,121.394881694957,121.473856977836,118.73933780816,119.854863678822,1268124.35928586,0.0,1.0
2024-07-23,123.87,124.335,121.64,122.33,1060613,122.283353627343,122.742397459075,120.081917617098,120.763079431927,1074374.62592311,0.0,1.0
2024-07-24,124.03,124.6297,122.28,123.44,1024155,122.4413041931,123.03332265738,120.713719880128,121.85886148187,1037443.57745218,0.0,1.0
2024-07-25,124.85,127.26,123.86,124.27,1070682,123.250800842607,125.629931239329,122.273481716983,122.678230041736,1084574.27283336,0.0,1.0
2024-07-26,124.18,125.98,123.88,124.44,912852,122.589382848498,124.366326713269,122.293225537703,122.846052517854,924696.402951089,0.0,1.0
2024-07-29,124.47,125.255,123.43,124.17,570249,122.875668248933,123.650613212181,121.84898957151,122.579510938138,577648.073385891,0.0,1.0
2024-07-30,124.96,126.18,124.16,124.78,507706,123.359391856565,124.563764920466,122.569639027778,123.181697470088,514293.567803639,0.0,1.0
2024-07-31,124.82,126.34,124.27,125.96,1282930,123.221185111528,124.721715486223,122.678230041736,124.346582892549,1299576.22510334,0.0,1.0
2024-08-01,126.48,129.14,125.92,126.96,1161138,124.859922231261,127.485850386979,124.30709525111,125.333773928534,1176203.95412381,0.0,1.0
2024-08-02,123.13,125.66,121.66,125.12,937711,121.552832260715,124.050425581754,120.101661437818,123.517342422323,949877.952513295,0.0,1.0
2024-08-05,121.29,122.77,119.46,121.47,1282774,119.736400754504,121.19744348776,117.929841158653,119.914095140981,1299418.20097801,0.0,1.0
2024-08-06,116.1,117.66,111.5401,112.86,2577952,114.612879277747,116.152897293882,110.111386872763,111.414380321159,2611401.34587049,0.0,1.0
2024-08-07,116.93,118.71,115.64,116.99,1633570,115.432247837614,117.189447881665,114.158771401194,115.491479299773,1654765.83604879,0.0,1.0
2024-08-08,119.12,119.325,116.64,117.76,1206648,117.594196206419,117.796570368795,115.145962437178,116.25161639748,1222304.45376482,0.0,1.0
2024-08-09,119.08,119.6,118.31,119.16,966915,117.554708564979,118.068047903691,116.794571467272,117.633683847858,979460.879156156,0.0,1.0
2024-08-12,119.11,119.55,117.5,119.25,1158820,117.584324296059,118.018688351892,115.994946728125,117.722531041097,1173855.87769735,0.0,1.0
2024-08-13,119.29,119.38,118.01,118.61,1099794,117.762018682536,117.850865875775,116.498414156476,117.090728778067,1114064.00576127,0.0,1.0
2024-08-14,119.33,120.0,118.77,119.38,748193,117.801506323975,118.462924318085,117.248679343824,117.850865875775,757900.925684762,0.0,1.0
2024-08-15,119.44,121.25,119.27,120.67,887686,117.910097337934,119.696913113065,117.742274861816,119.124342312194,899203.870014019,0.0,1.0
2024-08-16,120.06,120.4,118.87,119.63,994947,118.522155780244,118.857800732478,117.347398447423,118.097663634771,1007856.59890867,0.0,1.0
2024-08-19,121.3,121.35,120.195,120.36,788424,119.746272664864,119.795632216663,118.655426570101,118.818313091039,798653.929443447,0.0,1.0
2024-08-20,119.94,121.16,119.42,121.16,803746,118.403692855926,119.608065919826,117.890353517214,119.608065919826,814174.734881803,0.0,1.0
2024-08-21,122.27,122.31,120.06,120.73,1011249,120.703847969768,120.743335611208,118.522155780244,119.183573774353,1024370.12000619,0.0,1.0
2024-08-22,123.0,123.07,121.93,122.33,733120,121.424497426037,121.493600798556,120.368203017534,120.763079431927,742632.351061838,0.0,1.0
2024-08-23,123.05,124.23,122.771,123.33,434695,121.473856977836,122.638742400297,121.198430678796,121.750270467911,440335.238221337,0.0,1.0
2024-08-26,122.74,123.52,121.985,123.52,637472,121.167827756681,121.937836764748,120.422498524513,121.937836764748,645743.302728193,0.0,1.0
2024-08-27,122.3,122.8699,121.62,122.65,687252,120.733463700848,121.296063872255,120.062173796379,121.078980563442,696169.206312679,0.0,1.0
2024-08-28,122.6,122.81,121.68,122.24,516346,121.029621011643,121.2369311292,120.121405258538,120.674232238689,523045.673206811,0.0,1.0
2024-08-29,122.17,123.58,121.905,123.48,745512,120.60512886617,121.997068226907,120.343523241634,121.898349123309,755185.139274354,0.0,1.0
2024-08-30,123.41,123.45,121.79,122.5,1112325,121.82924575079,121.86873339223,120.229996272496,120.930901908045,1126757.59752136,0.0,1.0
2024-09-03,123.36,123.89,121.42,122.24,887292,121.779886198991,122.303097448063,119.864735589182,120.674232238689,898804.757800036,0.0,1.0
2024-09-04,125.2,125.75,123.02,123.87,836420,123.596317705202,124.139272774993,121.444241246756,122.283353627343,847272.685338202,0.0,1.0
2024-09-05,122.53,125.375,121.165,125.22,895690,120.960517639124,123.769076136499,119.613001875006,123.616061525921,907311.723213909,0.0,1.0
2024-09-06,121.0,123.61,120.61,122.62,630846,119.450115354069,122.026683957987,119.065110850035,121.049364832363,639031.329302101,0.0,1.0
2024-09-09,122.53,123.65,121.35,121.35,785510,120.960517639124,122.066171599426,119.795632216663,119.795632216663,795702.119820203,0.0,1.0
2024-09-10,121.76,122.54,121.05,122.54,930375,120.200380541417,120.970389549484,119.499474905868,120.970389549484,942446.766721896,0.0,1.0
2024-09-11,122.87,123.0,119.45,121.65,712364,121.296162591359,121.424497426037,117.919969248293,120.091789527458,721607.038590975,0.0,1.0
2024-09-12,121.06,122.84,120.45,122.75,1017710,119.509346816228,121.266546860279,118.907160284277,121.177699667041,1030914.95253048,0.0,1.0
2024-09-13,120.78,121.51,119.31,121.51,1217707,119.232933326152,119.953582782421,117.781762503256,119.953582782421,1233506.94608585,0.0,1.0
2024-09-16,121.08,122.1,120.345,121.5,708345,119.529090636947,120.536025493651,118.803505225499,119.943710872061,717535.891413276,0.0,1.0
2024-09-17,123.7,123.76,121.65,121.65,826697,122.115531151226,122.174762613385,120.091789527458,120.091789527458,837423.527834144,0.0,1.0
2024-09-18,123.39,125.1,123.04,123.93,750301,121.80950193007,123.497598601603,121.463985067476,122.342585089502,760036.277327111,0.0,1.0
2024-09-19,125.65,126.19,124.04,125.0,861220,124.040553671394,124.573636830826,122.45117610346,123.398879498005,872394.469365834,0.0,1.0
2024-09-20,123.18,125.9,122.49,125.51,1864153,121.602191812514,124.28735143039,120.921029997685,123.902346926357,1888340.68792146,0.0,1.0
2024-09-23,125.51,125.78,123.7,123.98,883381,123.902346926357,124.168888506072,122.115531151226,122.391944641301,894843.01193987,0.0,1.0
2024-09-24,128.1,128.47,125.9,126.0,881992,126.459171709555,126.824432392869,124.28735143039,124.386070533989,893435.989439295,0.0,1.0
2024-09-25,127.06,128.02,125.65,128.02,869644,125.432493032132,126.380196426677,124.040553671394,126.380196426677,880927.772133924,0.0,1.0
2024-09-26,127.72,129.28,127.19,128.12,895423,126.084039115881,127.624057132016,125.56082786681,126.478915530275,907041.258845548,0.0,1.0
2024-09-27,128.93,129.744,128.065,128.56,842754,127.278540269422,128.082113772713,126.424620023296,126.913279586108,853688.870016874,0.0,1.0
2024-09-30,131.4,131.59,128.84,128.84,1046790,129.716902128303,129.90446842514,127.189693076184,127.189693076184,1060372.27025319,0.0,1.0
2024-10-01,128.26,131.18,126.0,130.67,1501570,126.617122275313,129.499720100386,124.386070533989,128.996252672034,1521053.11461142,0.0,1.0
2024-10-02,125.69,128.75,125.28,127.33,1055657,124.080041312834,127.100845882945,123.67529298808,125.699034611848,1069354.32101823,0.0,1.0
2024-10-03,122.57,126.02,122.39,126.02,1014090,121.000005280564,124.405814354709,120.822310894086,124.405814354709,1027247.98244257,0.0,1.0
2024-10-04,120.44,123.99,119.275,123.34,1123341,118.897288373918,122.401816551661,117.747210816996,121.760142378271,1137916.5319104,0.0,1.0
2024-10-07,119.87,120.67,118.93,119.99,957192,118.334589483407,119.124342312194,117.406629909582,118.453052407725,969611.721652094,0.0,1.0
2024-10-08,121.41,122.8,120.31,120.73,1201492,119.854863678822,121.22705921884,118.76895353924,119.183573774353,1217081.55382747,0.0,1.0
2024-10-09,121.26,121.9,119.32,120.22,1626279,119.706785023425,120.338587286454,117.791634413615,118.680106346001,1647380.2341397,0.0,1.0
2024-10-10,121.37,121.95,120.66,121.0,1207502,119.815376037383,120.387946838253,119.114470401834,119.450115354069,1223169.53455351,0.0,1.0
2024-10-11,123.02,123.78,121.795,121.81,743344,121.444241246756,122.194506434104,120.234932227676,120.249740093216,752989.009122264,0.0,1.0
2024-10-14,122.09,122.59,120.65,120.9,940474,120.526153583291,121.019749101283,119.104598491474,119.35139625047,952676.802887023,0.0,1.0
2024-10-15,121.35,123.82,121.16,122.45,1177365,119.795632216663,122.233994075544,119.608065919826,120.881542356246,1192641.50208414,0.0,1.0
2024-10-16,121.77,123.475,121.51,122.78,992774,120.210252451776,121.893413168129,119.953582782421,121.20731539812,1005655.40388077,0.0,1.0
2024-10-17,121.15,122.17,120.75,121.79,621339,119.598194009466,120.60512886617,119.203317595073,120.229996272496,629400.974433126,0.0,1.0
2024-10-18,120.5,122.0,120.1,121.94,1192543,118.956519836077,120.437306390053,118.561643421683,120.378074927894,1208016.43909911,0.0,1.0
2024-10-21,120.24,121.26,119.15,120.01,886445,118.699850166721,119.706785023425,117.623811937498,118.472796228444,897946.767837477,0.0,1.0
2024-10-22,120.2,120.45,118.98,120.29,901542,118.660362525281,118.907160284277,117.455989461381,118.74920971852,913239.6538643,0.0,1.0
2024-10-23,119.5,120.42,119.01,119.22,1278486,117.969328800093,118.877544553198,117.48560519246,117.692915310017,1295074.56348162,0.0,1.0
2024-10-24,119.58,121.01,119.17,121.01,826978,118.048304082971,119.459987264428,117.643555758218,119.459987264428,837708.173854785,0.0,1.0
2024-10-25,119.84,120.62,119.42,120.11,601556,118.304973752327,119.074982760395,117.890353517214,118.571515332043,609361.286795282,0.0,1.0
2024-10-28,120.08,121.06,119.95,120.33,771059,118.541899600963,119.509346816228,118.413564766285,118.788697359959,781063.615748299,0.0,1.0
2024-10-29,119.62,120.82,119.17,119.62,739730,118.087791724411,119.272420967592,117.643555758218,118.087791724411,749328.11688533,0.0,1.0
2024-10-30,119.55,120.81,118.89,118.89,724513,118.018688351892,119.262549057232,117.367142268142,117.367142268142,733913.673839025,0.0,1.0
2024-10-31,119.0,120.27,118.65,118.99,2316695,117.475733282101,118.7294658978,117.130216419506,117.465861371741,2346754.49386622,0.0,1.0
2024-11-01,119.06,119.915,118.71,119.18,1247352,117.53496474426,118.379013080026,117.189447881665,117.653427668578,1263536.59477532,0.0,1.0
2024-11-04,120.39,120.91,119.37,119.37,1668056,118.847928822118,119.36126816083,117.840993965415,117.840993965415,1689699.29749947,0.0,1.0
2024-11-05,122.02,125.63,119.0,125.2,2008733,120.457050210772,124.020809850675,117.475733282101,123.596317705202,2034796.63690188,0.0,1.0
2024-11-06,119.41,120.85,113.17,116.41,3120221,117.880481606854,119.302036698671,111.720409542314,114.918908498902,3160706.37421231,0.0,1.0
2024-11-07,119.99,121.33,119.71,120.5,1385393,118.453052407725,119.775888395943,118.176638917649,118.956519836077,1403368.69916878,0.0,1.0
2024-11-08,120.06,121.87,119.3207,119.71,1230076,118.522155780244,120.308971555375,117.792325447341,118.176638917649,1246036.43586963,0.0,1.0
2024-11-11,119.54,120.4,118.72,120.4,936758,118.008816441532,118.857800732478,117.199319792025,118.857800732478,948912.587183526,0.0,1.0
2024-11-12,118.75,119.97,118.24,119.97,1238813,117.228935523105,118.433308587005,116.725468094753,118.433308587005,1254886.79986355,0.0,1.0
2024-11-13,119.5,119.89,118.0,119.15,1090166,117.969328800093,118.354333304126,116.488542246117,117.623811937498,1104311.08089764,0.0,1.0
2024-11-14,120.96,121.9,119.41,119.8,1323586,119.410627712629,120.338587286454,117.880481606854,118.265486110888,1340759.74330606,0.0,1.0
2024-11-15,120.16,121.22,120.0,120.77,1096899,118.620874883842,119.667297381985,118.462924318085,119.223061415792,1111131.44266611,0.0,1.0
2024-11-18,120.33,121.37,119.69,119.81,1004516,118.788697359959,119.815376037383,118.15689509693,118.275358021248,1017549.75823772,0.0,1.0
2024-11-19,118.03,119.38,117.78,119.11,1438526,116.518157977196,117.850865875775,116.2713602182,117.584324296059,1457191.10847281,0.0,1.0
2024-11-20,118.93,119.16,117.8,118.38,851631,117.406629909582,117.633683847858,116.29110403892,116.86367483979,862681.050533534,0.0,1.0
2024-11-21,120.7,121.02,118.96,119.0,1567454,119.153958043273,119.469859174788,117.436245640661,117.475733282101,1587791.97021127,0.0,1.0
2024-11-22,121.32,121.88,120.69,121.21,901870,119.766016485584,120.318843465735,119.144086132914,119.657425471625,913571.909717562,0.0,1.0
2024-11-25,122.39,122.71,121.35,122.19,1879151,120.822310894086,121.138212025601,119.795632216663,120.62487268689,1903533.28940721,0.0,1.0
2024-11-26,121.65,122.68,120.95,122.68,899229,120.091789527458,121.108596294522,119.400755802269,121.108596294522,910896.642313658,0.0,1.0
2024-11-27,121.25,122.6343,121.07,122.26,660252,119.696913113065,121.063481664177,119.519218726588,120.693976059409,668818.876927762,0.0,1.0
2024-11-29,121.64,122.0,120.81,121.45,427478,120.081917617098,120.437306390053,119.262549057232,119.894351320261,433024.596474267,0.0,1.0
2024-12-02,121.47,121.78,119.76,120.7,653840,120.63474459725,120.942612966601,118.936502946955,119.870039292731,658367.082096931,0.73,1.0
2024-12-03,121.08,122.51,120.81,122.0,848306,120.24742632613,121.667593320236,119.979282907662,121.161100196464,854179.533135507,0.0,1.0
2024-12-04,121.2,121.34,119.4,119.94,1014595,120.366601178782,120.505638506876,118.578978388998,119.115265225933,1021619.89119683,0.0,1.0
2024-12-05,120.45,121.6894,120.15,121.64,1027410,119.621758349705,120.852635952849,119.323821218075,120.803575638507,1034523.62017804,0.0,1.0
2024-12-06,119.28,121.46,119.12,121.31,974507,118.459803536346,120.624813359528,118.300903732809,120.475844793713,981254.328387733,0.0,1.0
2024-12-09,120.64,121.19,119.19,119.7,871835,119.810451866405,120.356669941061,118.370422396857,118.876915520629,877871.444114736,0.0,1.0
2024-12-10,121.1,121.86,119.65,120.8,820907,120.267288801572,121.022062868369,118.827259332024,119.969351669941,826590.826904053,0.0,1.0
2024-12-11,120.4,122.9,120.34,122.81,1023457,119.5721021611,122.054911591356,119.512514734774,121.965530451866,1030543.25024728,0.0,1.0
2024-12-12,119.75,120.595,118.83,120.3,1119910,118.926571709234,119.76576129666,118.0128978389,119.47278978389,1127664.07517309,0.0,1.0
2024-12-13,118.51,119.87,118.2,119.43,858479,117.695098231827,119.045746561886,117.387229862475,118.608772102161,864422.969337291,0.0,1.0
2024-12-16,117.78,118.82,117.76,118.25,938078,116.970117878193,118.002966601179,116.95025540275,117.436886051081,944573.099901084,0.0,1.0
2024-12-17,115.92,117.9,115.85,116.83,1240112,115.122907662083,117.089292730845,115.053388998035,116.026650294695,1248698.33432245,0.0,1.0
2024-12-18,114.33,116.6,114.32,115.84,1033920,113.54384086444,115.798231827112,113.533909626719,115.043457760314,1041078.69436202,0.0,1.0
2024-12-19,112.74,114.95,112.49,114.27,1272262,111.964774066798,114.159577603143,111.716493123772,113.484253438114,1281070.93570722,0.0,1.0
2024-12-20,111.48,113.36,111.05,112.2,2367018,110.713438113949,112.580510805501,110.286394891945,111.428487229862,2383406.84866469,0.0,1.0
2024-12-23,110.5,111.36,109.95,111.0,912919,109.740176817289,110.594263261297,109.193958742633,110.23673870334,919239.903066269,0.0,1.0
2024-12-24,111.19,111.23,110.03,110.51,289029,110.425432220039,110.465157170923,109.273408644401,109.75010805501,291030.18991098,0.0,1.0
2024-12-26,111.27,111.99,110.51,110.65,693292,110.504882121807,111.219931237721,109.75010805501,109.889145383104,698092.241345206,0.0,1.0
2024-12-27,111.42,112.07,110.6,110.6,774850,110.653850687623,111.299381139489,109.839489194499,109.839489194499,780214.935707219,0.0,1.0
2024-12-30,110.8,111.3522,109.43,111.02,860789,110.038113948919,110.586516895874,108.677534381139,110.256601178782,866748.963402575,0.0,1.0
2024-12-31,110.77,112.08,110.48,111.3,705305,110.008320235756,111.30931237721,109.720314341847,110.534675834971,710188.417408509,0.0,1.0
2025-01-02,110.02,111.651303,109.58,110.93,902485,109.26347740668,110.883563195481,108.826502946955,110.167220039293,908733.659742827,0.0,1.0
2025-01-03,111.28,111.62,109.63,110.2,670814,110.514813359528,110.852475442043,108.87615913556,109.442239685658,675458.607319489,0.0,1.0
2025-01-06,111.11,113.885,110.68,111.57,1078250,110.345982318271,113.101900785855,109.918939096267,110.802819253438,1085715.628091,0.0,1.0
2025-01-07,111.4,112.98,110.75,112.11,944177,110.633988212181,112.203123772102,109.988457760314,111.339106090373,950714.328387733,0.0,1.0
2025-01-08,112.89,112.94,110.285,111.72,986459,112.113742632613,112.163398821218,109.526655206287,110.951787819253,993289.082096934,0.0,1.0
2025-01-10,109.09,112.79,108.355,112.0,2136486,108.339872298625,112.014430255403,107.60992632613,111.229862475442,2151278.68249258,0.0,1.0
2025-01-13,110.58,111.47,109.01,109.55,1219365,109.819626719057,110.703506876228,108.260422396857,108.796709233792,1227807.68545994,0.0,1.0
2025-01-14,111.24,112.26,110.81,111.0,943566,110.475088408644,111.488074656189,110.04804518664,110.23673870334,950099.097922852,0.0,1.0
2025-01-15,111.45,113.76,111.11,112.33,924824,110.683644400786,112.977760314342,110.345982318271,111.557593320236,931227.331355093,0.0,1.0
2025-01-16,111.21,111.82,110.33,111.47,1107305,110.445294695481,111.051100196464,109.571345776031,110.703506876228,1114971.80019783,0.0,1.0
2025-01-17,110.35,111.345,110.2,111.31,1701698,109.591208251473,110.579366404715,109.442239685658,110.544607072692,1713480.28091,0.0,1.0
2025-01-21,112.74,112.85,110.295,110.5,1344921,111.964774066798,112.074017681729,109.536586444008,109.740176817289,1354233.01483679,0.0,1.0
2025-01-22,112.32,113.0717,111.785,112.38,626805,111.547662082515,112.294193222004,111.01634086444,111.607249508841,631144.896142432,0.0,1.0
2025-01-23,114.3,114.68,112.36,113.09,682879,113.514047151277,113.891434184676,111.587387033399,112.312367387033,687607.143422354,0.0,1.0
2025-01-24,112.99,114.4573,112.71,114.07,728165,112.213055009823,113.670265520629,111.934980353635,113.285628683694,733206.696340258,0.0,1.0
2025-01-27,115.32,115.82,113.61,113.61,870827,114.527033398821,115.023595284872,112.828791748527,112.828791748527,876856.464886253,0.0,1.0
2025-01-28,114.19,115.33,113.87,115.33,768256,113.404803536346,114.536964636542,113.087003929273,114.536964636542,773575.279920869,0.0,1.0
2025-01-29,114.3,115.95,113.64,113.9,887169,113.514047151277,115.152701375246,112.85858546169,113.116797642436,893311.614243324,0.0,1.0
2025-01-30,113.74,114.56,111.54,112.66,743408,112.9578978389,113.772259332024,110.773025540275,111.885324165029,748555.236399603,0.0,1.0
2025-01-31,113.58,115.13,112.82,113.77,1209545,112.798998035363,114.338339882122,112.044223968566,112.987691552063,1217919.6933729,0.0,1.0
2025-02-03,110.78,112.245,109.845,112.17,1260936,110.018251473477,111.473177799607,109.089680746562,111.398693516699,1269666.51632048,0.0,1.0
2025-02-04,112.45,112.955,109.88,111.36,871236,111.676768172888,112.1782956778,109.124440078585,110.594263261297,877268.296735905,0.0,1.0
2025-02-05,111.81,112.9592,111.01,112.54,893954,111.041168958743,112.182466797642,110.246669941061,111.766149312377,900143.592482687,0.0,1.0
2025-02-06,110.72,112.55,110.565,112.12,891335,109.958664047151,111.776080550098,109.804729862475,111.349037328094,897506.458951535,0.0,1.0
2025-02-07,110.39,111.43,110.26,110.5,1060959,109.630933202358,110.663781925344,109.501827111984,109.740176817289,1068304.90801187,0.0,1.0
2025-02-10,112.5,112.795,110.35,111.05,819162,111.726424361493,112.019395874263,109.591208251473,110.286394891945,824833.744807123,0.0,1.0
2025-02-11,112.39,112.705,111.36,111.74,705227,111.617180746562,111.930014734774,110.594263261297,110.971650294695,710109.877349159,0.0,1.0
2025-02-12,111.04,112.3,110.94,111.42,1096055,110.276463654224,111.527799607073,110.177151277014,110.653850687623,1103643.90702275,0.0,1.0
2025-02-13,112.74,112.78,111.0,111.0,754280,111.964774066798,112.004499017682,110.23673870334,110.23673870334,759502.512363994,0.0,1.0
2025-02-14,113.65,113.96,112.33,113.05,1635059,112.868516699411,113.176385068762,111.557593320236,112.272642436149,1646379.88328387,0.0,1.0
2025-02-18,118.03,120.005,112.2,119.07,2271402,117.218398821218,119.17981827112,111.428487229862,118.251247544204,2287128.8189911,0.0,1.0
2025-02-19,116.27,119.77,116.06,119.77,1371279,115.470500982318,118.946434184676,115.261944990177,118.946434184676,1380773.51335312,0.0,1.0
2025-02-20,117.26,117.71,115.545,115.94,1171457,116.453693516699,116.900599214145,114.750486247544,115.142770137525,1179567.97823937,0.0,1.0
2025-02-21,116.4,117.205,114.15,117.05,2811278,115.599607072692,116.399071709234,113.365078585462,116.245137524558,2830742.83283876,0.0,1.0
2025-02-24,116.55,117.94,114.81,116.16,1924817,115.748575638507,117.129017681729,114.020540275049,115.361257367387,1938144.1206726,0.0,1.0
2025-02-25,118.48,119.85,116.89,116.89,1813794,117.665304518664,119.025884086444,116.086237721022,116.086237721022,1826352.41543027,0.0,1.0
2025-02-26,117.4,119.09,117.29,118.39,1542956,116.592730844794,118.271110019646,116.483487229862,117.575923379175,1553639.17705242,0.0,1.0
2025-02-27,117.05,118.635,116.71,117.17,1338172,116.245137524558,117.81923870334,115.907475442043,116.36431237721,1347437.28585559,0.0,1.0
2025-02-28,117.36,118.53,116.51,117.13,2669151,116.55300589391,117.714960707269,115.708850687623,116.324587426326,2687631.76854599,0.0,1.0
2025-03-03,118.55,119.8,117.52,118.0,1426009,117.734823182711,118.976227897839,116.711905697446,117.188605108055,1435882.45499506,0.0,1.0
2025-03-04,118.13,119.13,117.3,118.14,1713644,117.317711198428,118.31083497053,116.493418467583,117.327642436149,1725508.99307617,0.0,1.0
2025-03-05,118.09,119.56,116.85,117.9,1462362,117.277986247544,118.737878192534,116.046512770138,117.089292730845,1472487.15727003,0.0,1.0
2025-03-06,120.74,121.0,118.2,118.36,1386681,119.909764243615,120.167976424361,117.387229862475,117.546129666012,1396282.15430267,0.0,1.0
2025-03-07,126.48,128.485,120.08,120.08,2609589,125.610294695481,127.601507858546,119.254302554028,119.254302554028,2627657.37091989,0.0,1.0
2025-03-10,122.15,129.15,121.47,126.64,2894197,121.310068762279,128.261935166994,120.63474459725,125.769194499018,2914235.95054402,0.0,1.0
2025-03-11,117.44,122.61,116.94,121.98,2505456,116.632455795678,121.766905697446,116.135893909627,121.141237721022,2522803.37091988,0.0,1.0
2025-03-12,117.1,118.1,116.0,116.91,1843220,116.294793713163,117.287917485265,115.202357563851,116.106100196464,1855982.15628091,0.0,1.0
2025-03-13,116.49,118.15,116.42,117.4,1538547,115.688988212181,117.33757367387,115.619469548134,116.592730844794,1549199.64985163,0.0,1.0
2025-03-14,115.15,117.135,114.0,116.93,1836652,114.358202357564,116.329553045187,113.216110019646,116.125962671906,1849368.68051434,0.0,1.0
2025-03-17,116.9,117.189,114.88,115.04,1316371,116.096168958743,116.38318172888,114.090058939096,114.248958742633,1325485.33926805,0.0,1.0
2025-03-18,117.2,119.06,116.36,116.78,1169040,116.394106090373,118.241316306483,115.559882121807,115.97699410609,1177134.24332344,0.0,1.0
2025-03-19,116.4,117.98,115.775,117.4,1113784,115.599607072692,117.168742632613,114.978904715128,116.592730844794,1121495.65974282,0.0,1.0
2025-03-20,115.67,116.84,115.13,115.74,1310901,114.874626719057,116.036581532417,114.338339882122,114.944145383104,1319977.46587537,0.0,1.0
2025-03-21,116.3,116.39,114.15,114.53,3662087,115.500294695481,115.589675834971,113.365078585462,113.742465618861,3687442.69634027,0.0,1.0
2025-03-24,117.87,117.93,116.19,116.41,1331712,117.059499017682,117.119086444008,115.39105108055,115.609538310413,1340932.5578635,0.0,1.0
2025-03-25,118.32,118.47,117.34,117.94,1169844,117.506404715128,117.655373280943,116.533143418468,117.129017681729,1177943.81008902,0.0,1.0
2025-03-26,119.17,120.34,118.75,118.75,1855914,118.350559921415,119.512514734774,117.933447937132,117.933447937132,1868764.04747774,0.0,1.0
2025-03-27,120.28,120.65,118.615,119.39,942449,119.452927308448,119.820383104126,117.799376227898,118.569047151277,948974.363996043,0.0,1.0
2025-03-28,119.73,120.37,119.065,119.95,967773,118.906709233792,119.542308447937,118.246281925344,119.125196463654,974473.703264093,0.0,1.0
2025-03-31,120.25,120.96,119.385,119.69,1376672,119.423133595285,120.128251473477,118.564081532417,118.866984282908,1386203.85361029,0.0,1.0
2025-04-01,122.24,122.4,119.76,120.34,1058416,121.399449901768,121.558349705305,118.936502946955,119.512514734774,1065744.30069239,0.0,1.0
2025-04-02,121.89,122.2699,120.55,121.83,1158768,121.051856581532,121.429144302554,119.721070726916,120.992269155206,1166791.12166173,0.0,1.0
2025-04-03,110.66,115.99,107.24,115.19,3901975,109.899076620825,115.19242632613,106.502593320236,114.397927308448,3928991.64193868,0.0,1.0
2025-04-04,108.98,111.93,107.165,108.83,2114555,108.230628683694,111.160343811395,106.428109037328,108.081660117878,2129195.83580612,0.0,1.0
2025-04-07,105.66,110.255,103.68,106.5,2185014,104.933457760314,109.496861493124,102.967072691552,105.76768172888,2200142.68249259,0.0,1.0
2025-04-08,102.84,108.3551,101.6852,107.16,1729587,102.132848722986,107.610025638507,100.985989390963,106.423143418468,1741562.37982196,0.0,1.0
2025-04-09,109.93,110.35,100.47,101.56,2348384,109.174096267191,109.591208251473,99.7791453831041,100.861650294695,2364643.8298714,0.0,1.0
2025-04-10,108.26,109.9,105.28,109.4,1528755,107.51557956778,109.144302554028,104.556070726916,108.647740667976,1539339.85163205,0.0,1.0
2025-04-11,110.15,111.7,107.86,108.62,2297254,109.392583497053,110.931925343811,107.118330058939,107.873104125737,2313159.8140455,0.0,1.0
2025-04-14,112.05,112.59,110.62,111.51,1236909,111.279518664047,111.815805500982,109.859351669941,110.743231827112,1245473.15727003,0.0,1.0
2025-04-15,110.03,112.495,109.85,111.65,828167,109.273408644401,111.721458742633,109.094646365422,110.882269155206,833901.093966368,0.0,1.0
2025-04-16,105.48,110.18,105.07,108.77,1480379,104.754695481336,109.422377210216,104.347514734774,108.022072691552,1490628.90405539,0.0,1.0
2025-04-17,106.7,107.43,105.79,106.4,1288286,105.966306483301,106.691286836935,105.062563850688,105.66836935167,1297205.88328387,0.0,1.0
2025-04-21,104.79,105.96,103.76,105.67,1229264,104.069440078585,105.231394891945,103.04652259332,104.943388998035,1237775.22453017,0.0,1.0
2025-04-22,107.11,107.29,105.01,105.59,1133982,106.373487229862,106.552249508841,104.287927308448,104.863939096267,1141833.5074184,0.0,1.0
2025-04-23,107.09,110.35,106.36,109.11,1505148,106.35362475442,109.591208251473,105.628644400786,108.359734774067,1515569.40059348,0.0,1.0
2025-04-24,110.98,111.395,106.9901,107.14,1617801,110.216876227898,110.62902259332,106.254411689587,106.403280943026,1629002.39169139,0.0,1.0
2025-04-25,108.58,110.81,107.57,110.1,1327057,107.833379174853,110.04804518664,106.830324165029,109.342927308448,1336245.32739861,0.0,1.0
2025-04-28,108.69,110.19,107.725,108.98,1143145,107.942622789784,109.432308447937,106.984258349705,108.230628683694,1151059.95054401,0.0,1.0
2025-04-29,108.36,108.99,107.62,108.03,1125877,107.61489194499,108.240559921415,106.879980353635,107.287161100196,1133672.38971316,0.0,1.0
2025-04-30,109.91,110.11,106.91,108.03,1324076,109.154233791749,109.352858546169,106.174862475442,107.287161100196,1333243.68743817,0.0,1.0
2025-05-01,109.61,111.18,109.04,110.03,1108557,108.856296660118,110.415500982318,108.29021611002,109.273408644401,1116232.46884273,0.0,1.0
2025-05-02,112.59,113.5,110.79,111.16,987523,111.815805500982,112.719548133595,110.028182711198,110.395638506876,994360.449060339,0.0,1.0
2025-05-05,111.77,112.51,110.53,111.58,1146757,111.001444007859,111.736355599214,109.769970530452,110.812750491159,1154696.95944609,0.0,1.0
2025-05-06,106.18,109.17,106.0,106.96,2507414,105.449882121807,108.419322200393,105.271119842829,106.224518664047,2524774.92779427,0.0,1.0
2025-05-07,107.99,109.998,106.22,107.18,3163200,107.247436149312,109.241628683694,105.489607072692,106.44300589391,3185101.48367954,0.0,1.0
2025-05-08,110.24,111.25,108.36,109.32,1409350,109.481964636542,110.485019646365,107.61489194499,108.568290766208,1419108.11078141,0.0,1.0
2025-05-09,109.1,110.615,108.4,110.29,916046,108.349803536346,109.854386051081,107.654616895874,109.531620825147,922388.553907021,0.0,1.0
2025-05-12,116.08,116.77,113.33,113.37,1809344,115.281807465619,115.967062868369,112.550717092338,112.590442043222,1821871.60435212,0.0,1.0
2025-05-13,115.31,116.86,114.86,116.86,1230970,114.5171021611,116.056444007859,114.070196463654,116.056444007859,1239493.03659743,0.0,1.0
2025-05-14,114.27,114.8,113.54,114.8,1237843,113.484253438114,114.010609037328,112.759273084479,114.010609037328,1246413.62413452,0.0,1.0
2025-05-15,115.0,115.075,113.55,114.11,936573,114.209233791749,114.283718074656,112.7692043222,113.325353634578,943057.679525219,0.0,1.0
2025-05-16,118.33,118.44,115.47,115.71,3300612,117.516335952849,117.62557956778,114.676001964637,114.914351669941,3323464.90207714,0.0,1.0
2025-05-19,118.14,118.325,117.01,117.08,1149360,117.327642436149,117.511370333988,116.205412573674,116.274931237721,1157317.98219585,0.0,1.0
2025-05-20,116.4,118.4267,115.94,118.14,1170518,115.599607072692,117.612371021611,115.142770137525,117.327642436149,1178622.47675568,0.0,1.0
2025-05-21,113.47,115.55,113.295,115.09,1389054,112.689754420432,114.755451866405,112.515957760314,114.298614931238,1398671.58456974,0.0,1.0
2025-05-22,113.69,114.28,112.275,113.07,1396778,112.908241650295,113.494184675835,111.50297151277,112.292504911591,1406449.06429278,0.0,1.0
2025-05-23,112.46,113.22,110.82,111.33,1102868,111.686699410609,112.441473477407,110.057976424361,110.564469548134,1110504.07912958,0.0,1.0
2025-05-27,114.28,114.9,112.7,113.56,1519459,113.494184675835,114.109921414538,111.925049115914,112.779135559921,1529979.487636,0.0,1.0
2025-05-28,112.13,114.46,112.01,114.23,1438304,111.358968565815,113.672946954813,111.239793713163,113.44452848723,1448262.58358062,0.0,1.0
2025-05-29,113.27,113.46,112.1,112.94,1565536,112.491129666012,112.679823182711,111.329174852652,112.163398821218,1576375.51730959,0.0,1.0
2025-05-30,112.73,113.74,112.195,113.33,2573305,111.954842829077,112.9578978389,111.423521611002,112.550717092338,2591122.1463897,0.0,1.0
2025-06-02,111.21,111.58,109.9,111.5,1446118,111.21,111.58,109.9,111.5,1446118,0.77,1.0
2025-06-03,111.76,112.19,110.08,110.72,859857,111.76,112.19,110.08,110.72,859857,0.0,1.0
2025-06-04,111.57,112.5799,111.16,112.03,738230,111.57,112.5799,111.16,112.03,738230,0.0,1.0
2025-06-05,111.15,111.83,110.83,111.82,941571,111.15,111.83,110.83,111.82,941571,0.0,1.0
2025-06-06,112.36,112.77,111.42,112.18,1029982,112.36,112.77,111.42,112.18,1029982,0.0,1.0
2025-06-09,113.0,113.56,112.165,112.99,973660,113.0,113.56,112.165,112.99,973660,0.0,1.0
2025-06-10,114.93,115.14,112.7649,113.64,884784,114.93,115.14,112.7649,113.64,884784,0.0,1.0
2025-06-11,114.45,115.22,113.81,115.22,1367146,114.45,115.22,113.81,115.22,1367146,0.0,1.0
2025-06-12,114.58,114.65,113.2051,114.25,755885,114.58,114.65,113.2051,114.25,755885,0.0,1.0
2025-06-13,114.26,115.48,113.36,113.79,1416225,114.26,115.48,113.36,113.79,1416225,0.0,1.0
2025-06-16,115.11,115.43,114.13,115.13,970943,115.11,115.43,114.13,115.13,970943,0.0,1.0
2025-06-17,113.81,115.12,113.23,114.1,1092145,113.81,115.12,113.23,114.1,1092145,0.0,1.0
2025-06-18,113.08,114.6,113.0,114.0,1003892,113.08,114.6,113.0,114.0,1003892,0.0,1.0
2025-06-20,113.63,114.45,112.94,113.63,2809643,113.63,114.45,112.94,113.63,2809643,0.0,1.0
2025-06-23,114.39,114.46,112.74,113.84,909608,114.39,114.46,112.74,113.84,909608,0.0,1.0
2025-06-24,114.16,115.01,113.69,115.01,919610,114.16,115.01,113.69,115.01,919610,0.0,1.0
2025-06-25,112.28,113.93,111.895,113.68,978196,112.28,113.93,111.895,113.68,978196,0.0,1.0
2025-06-26,113.6,113.765,111.93,112.95,1057651,113.6,113.765,111.93,112.95,1057651,0.0,1.0
2025-06-27,114.99,115.96,114.23,114.23,1967320,114.99,115.96,114.23,114.23,1967320,0.0,1.0
2025-06-30,114.25,115.09,112.9,114.96,1208204,114.25,115.09,112.9,114.96,1208204,0.0,1.0
2025-07-01,117.98,119.72,113.645,113.84,1210200,117.98,119.72,113.645,113.84,1210200,0.0,1.0
2025-07-02,119.07,119.415,117.43,118.39,923584,119.07,119.415,117.43,118.39,923584,0.0,1.0
2025-07-03,118.38,119.84,118.08,119.49,616682,118.38,119.84,118.08,119.49,616682,0.0,1.0
2025-07-07,116.17,118.73,115.88,118.34,825582,116.17,118.73,115.88,118.34,825582,0.0,1.0
2025-07-08,117.32,118.08,116.0,116.27,657895,117.32,118.08,116.0,116.27,657895,0.0,1.0
2025-07-09,117.27,118.185,116.83,117.5,1141075,117.27,118.185,116.83,117.5,1141075,0.0,1.0
2025-07-10,119.25,121.69,117.38,117.86,1196068,119.25,121.69,117.38,117.86,1196068,0.0,1.0
2025-07-11,115.76,117.915,115.365,117.63,1486589,115.76,117.915,115.365,117.63,1486589,0.0,1.0
2025-07-14,114.98,115.6599,114.0,115.44,1084295,114.98,115.6599,114.0,115.44,1084295,0.0,1.0
2025-07-15,113.33,115.5899,113.29,115.22,970928,113.33,115.5899,113.29,115.22,970928,0.0,1.0
2025-07-16,112.93,114.02,112.02,113.63,1172754,112.93,114.02,112.02,113.63,1172754,0.0,1.0
2025-07-17,113.92,114.55,112.94,113.04,1121430,113.92,114.55,112.94,113.04,1121430,0.0,1.0
2025-07-18,111.67,114.39,110.94,114.39,1809934,111.67,114.39,110.94,114.39,1809934,0.0,1.0
2025-07-21,112.54,113.42,111.56,111.98,1382636,112.54,113.42,111.56,111.98,1382636,0.0,1.0
2025-07-22,114.33,114.84,112.635,112.64,923789,114.33,114.84,112.635,112.64,923789,0.0,1.0
2025-07-23,115.43,116.35,114.78,115.22,803439,115.43,116.35,114.78,115.22,803439,0.0,1.0
2025-07-24,116.84,116.91,115.03,115.31,1059953,116.84,116.91,115.03,115.31,1059953,0.0,1.0
2025-07-25,116.7,117.685,116.26,117.64,912467,116.7,117.685,116.26,117.64,912467,0.0,1.0
2025-07-28,115.36,116.61,115.06,115.99,1013776,115.36,116.61,115.06,115.99,1013776,0.0,1.0
2025-07-29,114.46,115.61,113.53,115.23,1501342,114.46,115.61,113.53,115.23,1501342,0.0,1.0
2025-07-30,111.37,114.245,110.56,114.1,1531785,111.37,114.245,110.56,114.1,1531785,0.0,1.0
2025-07-31,116.24,116.92,110.48,111.81,2368877,116.24,116.92,110.48,111.81,2368877,0.0,1.0
2025-08-01,114.65,116.27,113.25,116.25,1587511,114.65,116.27,113.25,116.25,1587511,0.0,1.0
2025-08-04,116.89,117.02,114.0,114.3,1966612,116.89,117.02,114.0,114.3,1966612,0.0,1.0
2025-08-05,116.31,117.98,113.865,115.23,2125905,116.31,117.98,113.865,115.23,2125905,0.0,1.0
2025-08-06,118.73,119.26,115.62,117.05,1483854,118.73,119.26,115.62,117.05,1483854,0.0,1.0
2025-08-07,118.07,119.71,117.24,119.71,1123776,118.07,119.71,117.24,119.71,1123776,0.0,1.0
2025-08-08,117.12,118.8938,116.97,118.48,884854,117.12,118.8938,116.97,118.48,884854,0.0,1.0
2025-08-11,116.97,117.96,115.35,117.07,1313961,116.97,117.96,115.35,117.07,1313961,0.0,1.0
2025-08-12,120.72,120.73,117.43,117.98,1180795,120.72,120.73,117.43,117.98,1180795,0.0,1.0
2025-08-13,122.25,122.4,120.49,120.94,1202116,122.25,122.4,120.49,120.94,1202116,0.0,1.0
2025-08-14,119.87,121.47,119.83,121.47,1186823,119.87,121.47,119.83,121.47,1186823,0.0,1.0
2025-08-15,119.86,120.14,119.11,119.92,1171241,119.86,120.14,119.11,119.92,1171241,0.0,1.0
2025-08-18,120.01,120.4977,119.37,119.38,645697,120.01,120.4977,119.37,119.38,645697,0.0,1.0
2025-08-19,121.4,122.25,120.215,120.7,814730,121.4,122.25,120.215,120.7,814730,0.0,1.0
2025-08-20,119.29,121.82,119.28,121.02,1375615,119.29,121.82,119.28,121.02,1375615,0.0,1.0
2025-08-21,118.41,119.3599,118.15,118.49,859842,118.41,119.3599,118.15,118.49,859842,0.0,1.0
2025-08-22,120.02,121.47,118.535,118.95,1045338,120.02,121.47,118.535,118.95,1045338,0.0,1.0
2025-08-25,120.35,120.45,119.01,119.72,1028785,120.35,120.45,119.01,119.72,1028785,0.0,1.0
2025-08-26,121.6,122.01,119.89,120.15,2373266,121.6,122.01,119.89,120.15,2373266,0.0,1.0
2025-08-27,122.33,122.41,120.99,121.23,1231452,122.33,122.41,120.99,121.23,1231452,0.0,1.0
2025-08-28,121.28,122.4999,120.12,122.39,811454,121.28,122.4999,120.12,122.39,811454,0.0,1.0
2025-08-29,120.54,122.12,120.24,121.32,895904,120.54,122.12,120.24,121.32,895904,0.0,1.0
2025-09-02,120.85,120.88,119.275,119.38,1342525,120.85,120.88,119.275,119.38,1342525,0.0,1.0
2025-09-03,120.4,121.45,119.64,120.81,1160972,120.4,121.45,119.64,120.81,1160972,0.0,1.0
2025-09-04,121.64,121.71,119.38,120.86,755584,121.64,121.71,119.38,120.86,755584,0.0,1.0
2025-09-05,120.91,123.13,120.4818,121.92,1061616,120.91,123.13,120.4818,121.92,1061616,0.0,1.0
2025-09-08,121.72,121.885,119.77,120.88,1750102,121.72,121.885,119.77,120.88,1750102,0.0,1.0
2025-09-09,120.96,121.74,120.5,121.3,1009987,120.96,121.74,120.5,121.3,1009987,0.0,1.0
2025-09-10,121.34,122.01,119.77,120.31,1398012,121.34,122.01,119.77,120.31,1398012,0.0,1.0
2025-09-11,123.35,123.98,120.8,121.28,1056579,123.35,123.98,120.8,121.28,1056579,0.0,1.0
2025-09-12,123.51,124.025,122.46,122.78,1058851,123.51,124.025,122.46,122.78,1058851,0.0,1.0
2025-09-15,124.18,125.11,123.275,123.87,816158,124.18,125.11,123.275,123.87,816158,0.0,1.0
2025-09-16,124.8,125.565,124.125,124.32,817181,124.8,125.565,124.125,124.32,817181,0.0,1.0
2025-09-17,124.95,127.16,124.08,124.9,1121540,124.95,127.16,124.08,124.9,1121540,0.0,1.0
2025-09-18,124.05,125.98,122.88,125.14,1329774,124.05,125.98,122.88,125.14,1329774,0.0,1.0
2025-09-19,120.15,123.07,119.189,122.09,3417703,120.15,123.07,119.189,122.09,3417703,0.0,1.0
2025-09-22,119.48,120.4,118.84,120.15,1374481,119.48,120.4,118.84,120.15,1374481,0.0,1.0
2025-09-23,121.13,121.51,119.45,119.45,929977,121.13,121.51,119.45,119.45,929977,0.0,1.0
2025-09-24,120.98,122.4,120.521,121.0,1151812,120.98,122.4,120.521,121.0,1151812,0.0,1.0
2025-09-25,121.23,121.545,120.21,120.63,818766,121.23,121.545,120.21,120.63,818766,0.0,1.0
2025-09-26,121.84,122.85,120.96,121.52,910150,121.84,122.85,120.96,121.52,910150,0.0,1.0
2025-09-29,122.76,123.14,120.78,122.56,1131223,122.76,123.14,120.78,122.56,1131223,0.0,1.0
2025-09-30,122.59,122.715,120.94,122.25,1502797,122.59,122.715,120.94,122.25,1502797,0.0,1.0
2025-10-01,121.53,122.72,121.12,122.35,1182809,121.53,122.72,121.12,122.35,1182809,0.0,1.0
2025-10-02,123.06,123.35,121.445,121.46,725215,123.06,123.35,121.445,121.46,725215,0.0,1.0
2025-10-03,123.52,125.31,123.07,123.07,753824,123.52,125.31,123.07,123.07,753824,0.0,1.0
2025-10-06,123.67,124.05,122.765,123.27,783143,123.67,124.05,122.765,123.27,783143,0.0,1.0
2025-10-07,122.28,124.15,122.08,123.68,814777,122.28,124.15,122.08,123.68,814777,0.0,1.0
2025-10-08,120.75,122.295,119.44,122.11,1385656,120.75,122.295,119.44,122.11,1385656,0.0,1.0
2025-10-09,116.22,120.35,116.08,119.85,1456352,116.22,120.35,116.08,119.85,1456352,0.0,1.0
2025-10-10,113.13,117.23,112.945,116.25,1707208,113.13,117.23,112.945,116.25,1707208,0.0,1.0
2025-10-13,113.97,114.49,113.06,113.42,920145,113.97,114.49,113.06,113.42,920145,0.0,1.0
2025-10-14,117.39,118.0775,113.17,113.89,1511294,117.39,118.0775,113.17,113.89,1511294,0.0,1.0
2025-10-15,117.35,118.14,116.77,117.68,1085024,117.35,118.14,116.77,117.68,1085024,0.0,1.0
2025-10-16,118.25,119.49,116.87,118.99,881999,118.25,119.49,116.87,118.99,881999,0.0,1.0
2025-10-17,119.92,120.2483,117.9701,118.14,755081,119.92,120.2483,117.9701,118.14,755081,0.0,1.0
2025-10-20,120.44,121.3,120.04,120.12,633058,120.44,121.3,120.04,120.12,633058,0.0,1.0
2025-10-21,121.03,121.92,120.17,120.27,523758,121.03,121.92,120.17,120.27,523758,0.0,1.0
2025-10-22,118.61,121.39,118.48,120.46,1032080,118.61,121.39,118.48,120.46,1032080,0.0,1.0
2025-10-23,118.47,118.96,116.84,117.72,770197,118.47,118.96,116.84,117.72,770197,0.0,1.0
2025-10-24,117.81,119.27,117.66,119.27,604361,117.81,119.27,117.66,119.27,604361,0.0,1.0
2025-10-27,119.65,119.77,117.69,118.73,931980,119.65,119.77,117.69,118.73,931980,0.0,1.0
2025-10-28,119.4,121.27,119.21,120.33,881675,119.4,121.27,119.21,120.33,881675,0.0,1.0
2025-10-29,117.57,119.78,117.45,119.48,873497,117.57,119.78,117.45,119.48,873497,0.0,1.0
2025-10-30,120.19,121.7,118.575,119.1,1225440,120.19,121.7,118.575,119.1,1225440,0.0,1.0
2025-10-31,121.9,122.79,118.94,119.35,1580691,121.9,122.79,118.94,119.35,1580691,0.0,1.0
2025-11-03,122.46,124.09,120.94,121.73,2459577,122.46,124.09,120.94,121.73,2459577,0.0,1.0
2025-11-04,135.73,136.18,128.1,129.89,4911854,135.73,136.18,128.1,129.89,4911854,0.0,1.0
2025-11-05,137.92,140.72,133.27,134.17,3412865,137.92,140.72,133.27,134.17,3412865,0.0,1.0
2025-11-06,134.54,138.22,133.9575,138.0,2076420,134.54,138.22,133.9575,138.0,2076420,0.0,1.0
2025-11-07,137.43,137.48,134.16,134.99,1673047,137.43,137.48,134.16,134.99,1673047,0.0,1.0
2025-11-10,140.44,141.785,136.88,137.14,2034528,140.44,141.785,136.88,137.14,2034528,0.0,1.0
2025-11-11,139.51,140.615,137.73,140.4,1308952,139.51,140.615,137.73,140.4,1308952,0.0,1.0
2025-11-12,140.68,142.09,139.0,140.0,1608391,140.68,142.09,139.0,140.0,1608391,0.0,1.0
2025-11-13,138.44,140.54,137.53,140.15,1451870,138.44,140.54,137.53,140.15,1451870,0.0,1.0
2025-11-14,138.42,140.0725,137.3,138.31,1036484,138.42,140.0725,137.3,138.31,1036484,0.0,1.0
2025-11-17,142.23,142.75,139.09,140.46,2676858,142.23,142.75,139.09,140.46,2676858,0.0,1.0
2025-11-18,139.91,143.02,138.735,141.59,1260892,139.91,143.02,138.735,141.59,1260892,0.0,1.0
2025-11-19,139.13,140.95,138.92,140.43,1138757,139.13,140.95,138.92,140.43,1138757,0.0,1.0
2025-11-20,138.3,141.08,138.22,140.51,983715,138.3,141.08,138.22,140.51,983715,0.0,1.0
2025-11-21,143.21,143.83,139.155,139.5,1691704,143.21,143.83,139.155,139.5,1691704,0.0,1.0
2025-11-24,144.26,146.265,142.87,143.46,2414927,144.26,146.265,142.87,143.46,2414927,0.0,1.0
2025-11-25,147.58,148.38,145.0,145.02,1379646,147.58,148.38,145.0,145.02,1379646,0.0,1.0
2025-11-26,147.36,147.94,146.5,146.73,1318531,147.36,147.94,146.5,146.73,1318531,0.0,1.0