date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-18,19.38,19.75,19.38,19.62,3000,2.42715300599687,2.47349184047669,2.42715300599687,2.45721062836216,23953.9904803492,0.0,1.0
1990-04-19,19.5,19.75,19.38,19.38,5800,2.44218181717952,2.47349184047669,2.42715300599687,2.42715300599687,46311.0482620083,0.0,1.0
1990-04-20,19.75,19.88,19.38,19.75,62400,2.47349184047669,2.48977305259122,2.42715300599687,2.47349184047669,498243.001991263,0.0,1.0
1990-04-23,19.25,19.38,19.0,19.38,35467,2.41087179388234,2.42715300599687,2.37956177058517,2.42715300599687,283192.060122182,0.0,1.0
1990-04-24,18.0,19.25,18.0,19.0,105067,2.25432167739648,2.41087179388234,2.25432167739648,2.37956177058517,838924.639266281,0.0,1.0
1990-04-25,17.5,17.75,17.13,17.75,65467,2.19170163080213,2.2230116540993,2.14536279632231,2.2230116540993,522731.964925673,0.0,1.0
1990-04-26,17.75,18.0,17.63,17.63,88467,2.2230116540993,2.25432167739648,2.20798284291666,2.20798284291666,706379.225275018,0.0,1.0
1990-04-27,17.5,18.0,17.37,17.75,50667,2.19170163080213,2.25432167739648,2.1754204186876,2.2230116540993,404558.945222617,0.0,1.0
1990-04-30,17.37,17.63,17.13,17.5,38800,2.19107543033619,2.223872184043,2.16080150383759,2.2074738071896,307591.418656267,0.125,1.0
1990-05-01,16.75,17.63,16.75,17.63,29400,2.11286778688147,2.223872184043,2.11286778688147,2.223872184043,233071.848157069,0.0,1.0
1990-05-02,16.38,17.13,16.12,17.13,57800,2.06619548352946,2.16080150383759,2.03339872982265,2.16080150383759,458216.082431244,0.0,1.0
1990-05-03,16.88,16.88,16.5,16.5,103200,2.12926616373488,2.12926616373488,2.08133244677876,2.08133244677876,818129.752714608,0.0,1.0
1990-05-04,16.75,16.88,16.62,16.88,48267,2.11286778688147,2.12926616373488,2.09646941002806,2.12926616373488,382642.13928562,0.0,1.0
1990-05-07,16.88,17.0,16.62,16.62,15467,2.12926616373488,2.14440312698418,2.09646941002806,2.09646941002806,122616.403926714,0.0,1.0
1990-05-08,17.13,17.13,16.75,17.13,39800,2.16080150383759,2.16080150383759,2.11286778688147,2.16080150383759,315519.032539161,0.0,1.0
1990-05-09,17.13,17.37,16.88,16.88,47200,2.16080150383759,2.19107543033619,2.12926616373488,2.12926616373488,374183.375272572,0.0,1.0
1990-05-10,17.63,17.75,17.13,17.37,49067,2.223872184043,2.2390091472923,2.16080150383759,2.19107543033619,388984.230391936,0.0,1.0
1990-05-11,18.0,18.13,17.75,17.75,16667,2.27054448739501,2.28694286424842,2.2390091472923,2.2390091472923,132129.540586186,0.0,1.0
1990-05-14,18.0,18.5,17.75,18.0,67667,2.27054448739501,2.33361516760043,2.2390091472923,2.27054448739501,536437.848613755,0.0,1.0
1990-05-15,18.0,18.25,18.0,18.0,40267,2.27054448739501,2.30207982749772,2.27054448739501,2.27054448739501,319221.228222473,0.0,1.0
1990-05-16,18.13,18.13,17.87,18.13,84867,2.28694286424842,2.28694286424842,2.2541461105416,2.28694286424842,672792.807399523,0.0,1.0
1990-05-17,18.37,18.5,18.0,18.0,38000,2.31721679074702,2.33361516760043,2.27054448739501,2.27054448739501,301249.327549953,0.0,1.0
1990-05-18,18.37,18.5,18.13,18.5,17600,2.31721679074702,2.33361516760043,2.28694286424842,2.33361516760043,139526.004338926,0.0,1.0
1990-05-21,18.5,18.75,18.25,18.5,79667,2.33361516760043,2.36515050770314,2.30207982749772,2.33361516760043,631569.215208476,0.0,1.0
1990-05-22,18.5,18.75,18.5,18.63,80667,2.33361516760043,2.36515050770314,2.33361516760043,2.35001354445384,639496.82909137,0.0,1.0
1990-05-23,18.87,18.87,18.5,18.5,29867,2.38028747095244,2.38028747095244,2.33361516760043,2.33361516760043,236774.04384038,0.0,1.0
1990-05-24,19.0,19.25,18.75,18.87,38400,2.39668584780585,2.42822118790856,2.36515050770314,2.38028747095244,304420.37310311,0.0,1.0
1990-05-25,19.62,19.62,18.87,19.0,93800,2.47489349126056,2.47489349126056,2.38028747095244,2.39668584780585,743610.182215411,0.0,1.0
1990-05-29,19.25,19.5,19.0,19.5,80000,2.42822118790856,2.45975652801126,2.39668584780585,2.45975652801126,634209.110631478,0.0,1.0
1990-05-30,19.12,19.25,18.87,19.25,131867,2.41182281105515,2.42822118790856,2.38028747095244,2.42822118790856,1045390.65989552,0.0,1.0
1990-05-31,19.0,19.25,19.0,19.12,25800,2.39668584780585,2.42822118790856,2.39668584780585,2.41182281105515,204532.438178652,0.0,1.0
1990-06-01,20.0,20.12,19.0,19.25,146667,2.52282720821668,2.53796417146598,2.39668584780585,2.42822118790856,1162719.34536234,0.0,1.0
1990-06-04,20.0,20.12,19.88,20.12,145000,2.52282720821668,2.53796417146598,2.50769024496738,2.53796417146598,1149504.01301956,0.0,1.0
1990-06-05,19.88,20.12,19.62,20.0,62267,2.50769024496738,2.53796417146598,2.47489349126056,2.52282720821668,493628.733646129,0.0,1.0
1990-06-06,20.38,20.62,19.62,19.75,153867,2.5707609251728,2.6010348516714,2.47489349126056,2.49129186811397,1219798.16531917,0.0,1.0
1990-06-07,19.88,20.5,19.75,20.38,68867,2.50769024496738,2.5858978884221,2.49129186811397,2.5707609251728,545950.985273227,0.0,1.0
1990-06-08,19.12,20.0,19.0,20.0,57200,2.41182281105515,2.52282720821668,2.39668584780585,2.52282720821668,453459.514101507,0.0,1.0
1990-06-11,19.12,19.25,19.0,19.0,37600,2.41182281105515,2.42822118790856,2.39668584780585,2.39668584780585,298078.281996795,0.0,1.0
1990-06-12,19.25,19.25,19.0,19.0,18200,2.42822118790856,2.42822118790856,2.39668584780585,2.39668584780585,144282.572668661,0.0,1.0
1990-06-13,19.25,19.25,19.12,19.25,9800,2.42822118790856,2.42822118790856,2.41182281105515,2.42822118790856,77690.6160523561,0.0,1.0
1990-06-14,19.12,19.25,18.87,19.12,22667,2.41182281105515,2.42822118790856,2.38028747095244,2.41182281105515,179695.223883547,0.0,1.0
1990-06-15,19.25,19.38,18.87,19.12,49667,2.42822118790856,2.44461956476196,2.38028747095244,2.41182281105515,393740.798721671,0.0,1.0
1990-06-18,18.87,19.5,18.75,19.25,33067,2.38028747095244,2.45975652801126,2.36515050770314,2.42822118790856,262142.408265639,0.0,1.0
1990-06-19,18.37,19.0,18.37,18.75,24067,2.31721679074702,2.39668584780585,2.31721679074702,2.36515050770314,190793.883319598,0.0,1.0
1990-06-20,18.63,18.63,18.25,18.5,46067,2.35001354445384,2.35001354445384,2.30207982749772,2.33361516760043,365201.388743254,0.0,1.0
1990-06-21,18.0,18.75,17.37,18.75,101200,2.27054448739501,2.36515050770314,2.19107543033619,2.36515050770314,802274.524948823,0.0,1.0
1990-06-22,17.87,18.25,17.87,18.25,147200,2.2541461105416,2.30207982749772,2.2541461105416,2.30207982749772,1166944.76356192,0.0,1.0
1990-06-25,17.5,18.13,17.25,18.13,77000,2.2074738071896,2.28694286424842,2.17593846708689,2.28694286424842,610426.268982798,0.0,1.0
1990-06-26,16.75,17.5,16.62,17.25,87867,2.11286778688147,2.2074738071896,2.09646941002806,2.17593846708689,696575.649048203,0.0,1.0
1990-06-27,16.75,17.13,16.62,16.75,224667,2.11286778688147,2.16080150383759,2.09646941002806,2.11286778688147,1781073.22822803,0.0,1.0
1990-06-28,17.13,17.13,16.75,17.13,60800,2.16080150383759,2.16080150383759,2.11286778688147,2.16080150383759,481998.924079924,0.0,1.0
1990-06-29,17.25,17.25,17.0,17.13,141067,2.17593846708689,2.17593846708689,2.14440312698418,2.16080150383759,1118324.70761814,0.0,1.0
1990-07-02,17.37,17.37,17.25,17.37,62267,2.19107543033619,2.19107543033619,2.17593846708689,2.19107543033619,493628.733646129,0.0,1.0
1990-07-03,17.37,17.37,17.25,17.37,37867,2.19107543033619,2.19107543033619,2.17593846708689,2.19107543033619,300194.954903528,0.0,1.0
1990-07-05,17.37,17.5,17.25,17.37,71667,2.19107543033619,2.2074738071896,2.17593846708689,2.19107543033619,568148.304145328,0.0,1.0
1990-07-06,17.25,17.5,17.25,17.25,34000,2.17593846708689,2.2074738071896,2.17593846708689,2.17593846708689,269538.872018379,0.0,1.0
1990-07-09,17.37,17.37,17.13,17.37,3867,2.19107543033619,2.19107543033619,2.16080150383759,2.19107543033619,30656.0828851491,0.0,1.0
1990-07-10,17.13,17.37,17.13,17.37,81267,2.16080150383759,2.19107543033619,2.16080150383759,2.19107543033619,644253.397421105,0.0,1.0
1990-07-11,17.37,17.37,17.13,17.37,65000,2.19107543033619,2.19107543033619,2.16080150383759,2.19107543033619,515294.902388077,0.0,1.0
1990-07-12,17.37,17.5,17.25,17.5,79067,2.19107543033619,2.2074738071896,2.17593846708689,2.2074738071896,626812.646878739,0.0,1.0
1990-07-13,17.13,17.5,17.0,17.5,164800,2.16080150383759,2.2074738071896,2.14440312698418,2.2074738071896,1306470.76790085,0.0,1.0
1990-07-16,17.0,17.25,17.0,17.25,132667,2.14440312698418,2.17593846708689,2.14440312698418,2.17593846708689,1051732.75100183,0.0,1.0
1990-07-17,17.5,17.75,17.0,17.25,214067,2.2074738071896,2.2390091472923,2.14440312698418,2.17593846708689,1697040.52106936,0.0,1.0
1990-07-18,17.25,17.63,17.25,17.63,74467,2.17593846708689,2.223872184043,2.17593846708689,2.223872184043,590345.623017429,0.0,1.0
1990-07-19,17.75,17.75,17.25,17.25,31400,2.2390091472923,2.2390091472923,2.17593846708689,2.17593846708689,248927.075922856,0.0,1.0
1990-07-20,18.0,18.13,17.75,17.75,28400,2.27054448739501,2.28694286424842,2.2390091472923,2.2390091472923,225144.234274176,0.0,1.0
1990-07-23,18.25,18.37,17.5,18.0,87200,2.30207982749772,2.31721679074702,2.2074738071896,2.27054448739501,691287.930588313,0.0,1.0
1990-07-24,18.75,19.12,18.25,18.37,210867,2.36515050770314,2.41182281105515,2.30207982749772,2.31721679074702,1671672.1566441,0.0,1.0
1990-07-25,18.63,18.75,18.5,18.75,13867,2.35001354445384,2.36515050770314,2.33361516760043,2.36515050770314,109932.221714084,0.0,1.0
1990-07-26,18.63,18.75,18.5,18.5,63800,2.35001354445384,2.36515050770314,2.33361516760043,2.33361516760043,505781.765728605,0.0,1.0
1990-07-27,18.5,18.75,18.5,18.75,52667,2.33361516760043,2.36515050770314,2.33361516760043,2.36515050770314,417523.640370352,0.0,1.0
1990-07-30,18.63,18.75,18.25,18.5,146667,2.36578121450519,2.38101974084661,2.3175258810907,2.34927281096866,1154969.94956547,0.125,1.0
1990-07-31,18.37,18.63,18.37,18.63,54467,2.33276440743212,2.36578121450519,2.33276440743212,2.36578121450519,428915.490485129,0.0,1.0
1990-08-01,18.13,18.5,18.13,18.5,47067,2.30228735474928,2.34927281096866,2.30228735474928,2.34927281096866,370642.13910558,0.0,1.0
1990-08-02,18.13,18.25,17.87,18.13,85400,2.30228735474928,2.3175258810907,2.26927054767621,2.30228735474928,672505.974028863,0.0,1.0
1990-08-03,17.5,18.0,17.37,18.0,50067,2.22228509145684,2.28577895121275,2.2057766879203,2.28577895121275,394266.470745937,0.0,1.0
1990-08-06,16.5,17.25,16.5,17.25,50667,2.09529737194502,2.19053816157888,2.09529737194502,2.19053816157888,398991.337074009,0.0,1.0
1990-08-07,16.62,17.63,16.62,16.75,97867,2.11053589828644,2.23879349499337,2.11053589828644,2.12704430182297,770680.821548976,0.0,1.0
1990-08-08,16.62,16.88,16.38,16.5,66600,2.11053589828644,2.14355270535951,2.0800588456036,2.09529737194502,524460.16241595,0.0,1.0
1990-08-09,16.5,16.75,16.5,16.75,34467,2.09529737194502,2.12704430182297,2.09529737194502,2.12704430182297,271419.946216075,0.0,1.0
1990-08-10,16.75,16.75,16.5,16.5,14667,2.12704430182297,2.12704430182297,2.09529737194502,2.09529737194502,115499.357389711,0.0,1.0
1990-08-13,16.5,16.75,16.5,16.5,43200,2.09529737194502,2.12704430182297,2.09529737194502,2.09529737194502,340190.375621157,0.0,1.0
1990-08-14,16.88,17.25,16.5,16.5,48400,2.14355270535951,2.19053816157888,2.09529737194502,2.09529737194502,381139.217131112,0.0,1.0
1990-08-15,17.37,17.5,17.13,17.25,59467,2.2057766879203,2.22228509145684,2.17529963523746,2.19053816157888,468289.376552393,0.0,1.0
1990-08-16,17.0,17.37,16.88,17.37,40600,2.15879123170093,2.2057766879203,2.14355270535951,2.2057766879203,319715.95486618,0.0,1.0
1990-08-17,16.12,16.75,16.12,16.5,21067,2.04704203853053,2.12704430182297,2.04704203853053,2.09529737194502,165897.931555808,0.0,1.0
1990-08-20,16.0,16.38,15.75,16.12,15667,2.03180351218911,2.0800588456036,2.00005658231115,2.04704203853053,123374.134603164,0.0,1.0
1990-08-21,15.75,15.75,15.38,15.62,34067,2.00005658231115,2.00005658231115,1.95307112609178,1.98354817877462,268270.035330694,0.0,1.0
1990-08-22,15.62,16.0,15.62,16.0,13000,1.98354817877462,2.03180351218911,1.98354817877462,2.03180351218911,102372.103774885,0.0,1.0
1990-08-23,15.12,15.5,14.88,15.38,43267,1.92005431901871,1.9683096524332,1.88957726633587,1.95307112609178,340717.985694458,0.0,1.0
1990-08-24,15.0,15.25,15.0,15.12,6000,1.90481579267729,1.93656272255524,1.90481579267729,1.92005431901871,47248.6632807163,0.0,1.0
1990-08-27,15.5,15.5,15.25,15.25,26267,1.9683096524332,1.9683096524332,1.93656272255524,1.93656272255524,206846.773065763,0.0,1.0
1990-08-28,15.5,15.5,15.38,15.5,20067,1.9683096524332,1.9683096524332,1.95307112609178,1.9683096524332,158023.154342356,0.0,1.0
1990-08-29,15.12,15.38,15.12,15.38,6867,1.92005431901871,1.95307112609178,1.92005431901871,1.95307112609178,54076.0951247798,0.0,1.0
1990-08-30,14.62,15.5,14.62,15.5,28000,1.8565604592628,1.9683096524332,1.8565604592628,1.9683096524332,220493.761976676,0.0,1.0
1990-08-31,14.25,14.88,14.25,14.75,17800,1.80957500304342,1.88957726633587,1.80957500304342,1.87306886279933,140171.034399459,0.0,1.0
1990-09-04,14.62,14.62,14.25,14.5,11800,1.8565604592628,1.8565604592628,1.80957500304342,1.84132193292138,92922.371118742,0.0,1.0
1990-09-05,15.25,15.38,15.0,15.12,47800,1.93656272255524,1.95307112609178,1.90481579267729,1.92005431901871,376414.350803041,0.0,1.0
1990-09-06,15.12,15.38,15.12,15.38,7667,1.92005431901871,1.95307112609178,1.92005431901871,1.95307112609178,60375.9168955419,0.0,1.0
1990-09-07,14.75,15.25,14.75,15.12,28867,1.87306886279933,1.93656272255524,1.87306886279933,1.92005431901871,227321.19382074,0.0,1.0
1990-09-10,15.0,15.0,14.75,15.0,18600,1.90481579267729,1.90481579267729,1.87306886279933,1.90481579267729,146470.856170221,0.0,1.0
1990-09-11,15.12,15.25,14.75,14.75,22400,1.92005431901871,1.93656272255524,1.87306886279933,1.87306886279933,176395.009581341,0.0,1.0
1990-09-12,15.88,16.0,15.5,15.5,37400,2.01656498584769,2.03180351218911,1.9683096524332,1.9683096524332,294516.667783132,0.0,1.0
1990-09-13,15.62,16.5,15.62,16.38,48800,1.98354817877462,2.09529737194502,1.98354817877462,2.0800588456036,384289.128016492,0.0,1.0
1990-09-14,15.62,15.62,15.38,15.38,55400,1.98354817877462,1.98354817877462,1.95307112609178,1.95307112609178,436262.65762528,0.0,1.0
1990-09-17,15.38,15.5,15.38,15.38,35867,1.95307112609178,1.9683096524332,1.95307112609178,1.95307112609178,282444.634314909,0.0,1.0
1990-09-18,15.12,15.38,15.12,15.25,4867,1.92005431901871,1.95307112609178,1.92005431901871,1.93656272255524,38326.5406978743,0.0,1.0
1990-09-19,15.0,15.25,15.0,15.25,42467,1.90481579267729,1.93656272255524,1.90481579267729,1.93656272255524,334418.163923697,0.0,1.0
1990-09-20,15.25,15.25,14.88,14.88,8200,1.93656272255524,1.93656272255524,1.88957726633587,1.88957726633587,64573.1731503125,0.0,1.0
1990-09-21,15.12,15.25,14.75,15.25,20800,1.92005431901871,1.93656272255524,1.87306886279933,1.93656272255524,163795.366039816,0.0,1.0
1990-09-24,14.75,15.0,14.5,14.75,56800,1.87306886279933,1.90481579267729,1.84132193292138,1.87306886279933,447287.345724116,0.0,1.0
1990-09-25,14.75,15.0,14.75,15.0,63067,1.87306886279933,1.90481579267729,1.87306886279933,1.90481579267729,496638.574520824,0.0,1.0
1990-09-26,14.62,14.75,14.62,14.75,5800,1.8565604592628,1.87306886279933,1.8565604592628,1.87306886279933,45673.7078380257,0.0,1.0
1990-09-27,14.62,14.75,14.62,14.75,25200,1.8565604592628,1.87306886279933,1.8565604592628,1.87306886279933,198444.385779008,0.0,1.0
1990-09-28,15.12,15.12,14.75,14.75,20000,1.92005431901871,1.92005431901871,1.87306886279933,1.87306886279933,157495.544269054,0.0,1.0
1990-10-01,15.88,15.88,15.25,15.38,30200,2.01656498584769,2.01656498584769,1.93656272255524,1.95307112609178,237818.271846272,0.0,1.0
1990-10-02,16.5,16.5,15.88,15.88,17267,2.09529737194502,2.09529737194502,2.01656498584769,2.01656498584769,135973.778144688,0.0,1.0
1990-10-03,15.88,16.25,15.88,16.25,23200,2.01656498584769,2.06355044206706,2.01656498584769,2.06355044206706,182694.831352103,0.0,1.0
1990-10-04,15.88,16.12,15.88,15.88,2400,2.01656498584769,2.04704203853053,2.01656498584769,2.01656498584769,18899.4653122865,0.0,1.0
1990-10-05,16.25,16.25,15.62,15.62,38867,2.06355044206706,2.06355044206706,1.98354817877462,1.98354817877462,306068.965955267,0.0,1.0
1990-10-08,15.5,16.12,15.5,15.88,73800,1.9683096524332,2.04704203853053,1.9683096524332,2.01656498584769,581158.55835281,0.0,1.0
1990-10-09,14.5,15.38,14.5,15.25,42867,1.84132193292138,1.95307112609178,1.84132193292138,1.93656272255524,337568.074809078,0.0,1.0
1990-10-10,14.75,14.75,14.5,14.75,96000,1.87306886279933,1.87306886279933,1.84132193292138,1.87306886279933,755978.612491463,0.0,1.0
1990-10-11,14.75,14.75,14.5,14.75,101600,1.87306886279933,1.87306886279933,1.84132193292138,1.87306886279933,800077.364886798,0.0,1.0
1990-10-12,14.37,14.75,14.37,14.5,19467,1.82481352938484,1.87306886279933,1.82481352938484,1.84132193292138,153298.288014284,0.0,1.0
1990-10-15,14.75,14.75,14.5,14.75,6267,1.87306886279933,1.87306886279933,1.84132193292138,1.87306886279933,49351.2287967083,0.0,1.0
1990-10-16,14.5,14.75,14.5,14.75,39400,1.84132193292138,1.87306886279933,1.84132193292138,1.87306886279933,310266.222210037,0.0,1.0
1990-10-17,14.5,14.5,14.5,14.5,2067,1.84132193292138,1.84132193292138,1.84132193292138,1.84132193292138,16277.1645002068,0.0,1.0
1990-10-18,14.5,14.5,14.5,14.5,67,1.84132193292138,1.84132193292138,1.84132193292138,1.84132193292138,527.610073301332,0.0,1.0
1990-10-19,14.75,15.5,14.75,15.12,98067,1.87306886279933,1.9683096524332,1.87306886279933,1.92005431901871,772255.77699167,0.0,1.0
1990-10-22,14.62,14.75,14.37,14.62,60800,1.8565604592628,1.87306886279933,1.82481352938484,1.8565604592628,478786.454577925,0.0,1.0
1990-10-23,14.75,14.75,14.5,14.75,19667,1.87306886279933,1.87306886279933,1.84132193292138,1.87306886279933,154873.243456975,0.0,1.0
1990-10-24,14.75,15.12,14.62,14.62,33000,1.87306886279933,1.92005431901871,1.8565604592628,1.8565604592628,259867.64804394,0.0,1.0
1990-10-25,15.12,15.12,15.0,15.12,18667,1.92005431901871,1.92005431901871,1.90481579267729,1.92005431901871,146998.466243522,0.0,1.0
1990-10-26,15.12,15.12,14.88,14.88,1267,1.92005431901871,1.92005431901871,1.88957726633587,1.88957726633587,9977.34272944458,0.0,1.0
1990-10-29,14.75,14.75,14.75,14.75,2067,1.88894232773831,1.88894232773831,1.88894232773831,1.88894232773831,16140.3816052471,0.125,1.0
1990-10-30,14.75,14.88,14.75,14.75,59067,1.88894232773831,1.90559063299973,1.88894232773831,1.88894232773831,461230.730661407,0.0,1.0
1990-10-31,14.75,15.12,14.75,14.75,8667,1.88894232773831,1.93632596579005,1.88894232773831,1.88894232773831,67677.1588643814,0.0,1.0
1990-11-01,14.75,15.12,14.75,15.12,2667,1.88894232773831,1.93632596579005,1.88894232773831,1.93632596579005,20825.5431742593,0.0,1.0
1990-11-02,15.0,15.0,14.75,14.75,48600,1.92095829939489,1.92095829939489,1.88894232773831,1.88894232773831,379498.087089989,0.0,1.0
1990-11-05,14.75,15.12,14.75,14.75,43867,1.88894232773831,1.93632596579005,1.88894232773831,1.88894232773831,342539.970913098,0.0,1.0
1990-11-06,14.88,15.12,14.75,15.12,207667,1.90559063299973,1.93632596579005,1.88894232773831,1.93632596579005,1621589.07925343,0.0,1.0
1990-11-07,14.88,15.12,14.88,14.88,17067,1.90559063299973,1.93632596579005,1.90559063299973,1.90559063299973,133269.420830553,0.0,1.0
1990-11-08,15.12,15.12,14.88,15.12,83267,1.93632596579005,1.93632596579005,1.90559063299973,1.93632596579005,650198.9139449,0.0,1.0
1990-11-09,15.5,15.75,14.88,15.12,46600,1.98499024270806,2.01700621436464,1.90559063299973,1.93632596579005,363880.881859947,0.0,1.0
1990-11-12,15.38,15.5,15.0,15.25,30000,1.9696225763129,1.98499024270806,1.92095829939489,1.95297427105147,234258.07845061,0.0,1.0
1990-11-13,15.62,15.75,15.38,15.75,34667,2.00035790910322,2.01700621436464,1.9696225763129,2.01700621436464,270700.82685491,0.0,1.0
1990-11-14,16.38,16.38,15.38,15.38,33600,2.09768646293922,2.09768646293922,1.9696225763129,1.9696225763129,262369.047864684,0.0,1.0
1990-11-15,16.25,16.62,16.25,16.62,3200,2.0810381576778,2.12842179572954,2.0810381576778,2.12842179572954,24987.5283680651,0.0,1.0
1990-11-16,15.88,16.5,15.88,16.5,24400,2.03365451962606,2.11305412933438,2.03365451962606,2.11305412933438,190529.903806496,0.0,1.0
1990-11-19,16.38,16.38,16.12,16.12,10800,2.09768646293922,2.09768646293922,2.06438985241638,2.06438985241638,84332.9082422199,0.0,1.0
1990-11-20,16.12,16.12,15.88,16.0,10400,2.06438985241638,2.06438985241638,2.03365451962606,2.04902218602122,81209.4671962115,0.0,1.0
1990-11-21,15.75,15.75,15.38,15.75,69467,2.01700621436464,2.01700621436464,1.9696225763129,2.01700621436464,542440.197857618,0.0,1.0
1990-11-23,15.38,15.38,15.38,15.38,1467,1.9696225763129,1.9696225763129,1.9696225763129,1.9696225763129,11455.2200362348,0.0,1.0
1990-11-26,15.12,15.62,15.12,15.38,188000,1.93632596579005,2.00035790910322,1.93632596579005,1.9696225763129,1468017.29162383,0.0,1.0
1990-11-27,15.38,15.62,15.12,15.62,3200,1.9696225763129,2.00035790910322,1.93632596579005,2.00035790910322,24987.5283680651,0.0,1.0
1990-11-28,15.5,15.62,15.12,15.62,3867,1.98499024270806,2.00035790910322,1.93632596579005,2.00035790910322,30195.8663122836,0.0,1.0
1990-11-29,15.38,15.38,15.12,15.12,2067,1.9696225763129,1.9696225763129,1.93632596579005,1.93632596579005,16140.381605247,0.0,1.0
1990-11-30,15.25,15.38,15.12,15.12,42000,1.95297427105147,1.9696225763129,1.93632596579005,1.93632596579005,327961.309830855,0.0,1.0
1990-12-03,15.12,15.38,15.12,15.12,22667,1.93632596579005,1.9696225763129,1.93632596579005,1.93632596579005,176997.595474666,0.0,1.0
1990-12-04,15.12,15.38,15.12,15.12,19867,1.93632596579005,1.9696225763129,1.93632596579005,1.93632596579005,155133.508152609,0.0,1.0
1990-12-05,15.38,15.5,15.12,15.25,103867,1.9696225763129,1.98499024270806,1.93632596579005,1.95297427105147,811056.127814317,0.0,1.0
1990-12-06,15.38,15.62,15.25,15.5,8800,1.9696225763129,2.00035790910322,1.95297427105147,1.98499024270806,68715.7030121789,0.0,1.0
1990-12-07,16.0,16.0,15.12,15.38,163467,2.04902218602122,2.04902218602122,1.93632596579005,1.9696225763129,1276448.84366953,0.0,1.0
1990-12-10,16.5,16.5,15.75,16.0,50867,2.11305412933438,2.11305412933438,2.01700621436464,2.04902218602122,397200.18921824,0.0,1.0
1990-12-11,16.38,16.5,16.12,16.5,13200,2.09768646293922,2.11305412933438,2.06438985241638,2.11305412933438,103073.554518269,0.0,1.0
1990-12-12,16.75,16.88,16.12,16.38,33267,2.14507010099096,2.16171840625239,2.06438985241638,2.09768646293922,259768.783193882,0.0,1.0
1990-12-13,17.0,17.25,16.62,16.62,26800,2.17708607264755,2.20910204430413,2.12842179572954,2.12842179572954,209270.550082545,0.0,1.0
1990-12-14,17.13,17.25,16.88,16.88,9267,2.19373437790897,2.20910204430413,2.16171840625239,2.16171840625239,72362.3204333935,0.0,1.0
1990-12-17,17.13,17.25,16.75,16.88,22067,2.19373437790897,2.20910204430413,2.14507010099096,2.16171840625239,172312.433905654,0.0,1.0
1990-12-18,17.0,17.25,16.88,17.13,18067,2.17708607264755,2.20910204430413,2.16171840625239,2.19373437790897,141078.023445572,0.0,1.0
1990-12-19,17.25,17.5,17.13,17.37,11400,2.20910204430413,2.24111801596071,2.19373437790897,2.22446971069929,89018.0698112318,0.0,1.0
1990-12-20,17.5,17.5,17.13,17.37,24467,2.24111801596071,2.24111801596071,2.19373437790897,2.22446971069929,191053.080181703,0.0,1.0
1990-12-21,17.37,17.63,17.25,17.37,17000,2.22446971069929,2.25776632122213,2.20910204430413,2.22446971069929,132746.244455346,0.0,1.0
1990-12-24,17.63,17.63,17.63,17.63,800,2.25776632122213,2.25776632122213,2.25776632122213,2.25776632122213,6246.88209201628,0.0,1.0
1990-12-26,17.87,17.87,17.37,17.37,22467,2.28850165401245,2.28850165401245,2.22446971069929,2.22446971069929,175435.874951662,0.0,1.0
1990-12-27,18.63,18.63,18.0,18.13,21400,2.38583020784846,2.38583020784846,2.30514995927387,2.32179826453529,167104.095961435,0.0,1.0
1990-12-28,18.5,18.75,18.5,18.75,36400,2.36918190258703,2.40119787424362,2.36918190258703,2.40119787424362,284233.135186741,0.0,1.0
1990-12-31,18.63,18.75,18.25,18.37,13067,2.38583020784846,2.40119787424362,2.33716593093045,2.35253359732561,102035.010370471,0.0,1.0
1991-01-02,18.37,18.75,18.37,18.75,2800,2.35253359732561,2.40119787424362,2.35253359732561,2.40119787424362,21864.087322057,0.0,1.0
1991-01-03,17.75,18.25,17.75,18.25,37267,2.27313398761729,2.33716593093045,2.27313398761729,2.33716593093045,291003.193653963,0.0,1.0
1991-01-04,18.13,18.25,17.75,17.75,88400,2.32179826453529,2.33716593093045,2.27313398761729,2.27313398761729,690280.4711678,0.0,1.0
1991-01-07,18.5,18.5,18.25,18.25,33600,2.36918190258703,2.36918190258703,2.33716593093045,2.33716593093045,262369.047864684,0.0,1.0
1991-01-08,18.25,18.5,18.25,18.25,57800,2.33716593093045,2.36918190258703,2.33716593093045,2.33716593093045,451337.231148177,0.0,1.0
1991-01-09,18.5,18.63,18.25,18.25,39200,2.36918190258703,2.38583020784846,2.33716593093045,2.33716593093045,306097.222508798,0.0,1.0
1991-01-10,18.87,19.0,18.5,18.5,107067,2.41656554063878,2.4332138459002,2.36918190258703,2.36918190258703,836043.656182382,0.0,1.0
1991-01-11,18.75,19.0,18.75,18.75,29400,2.40119787424362,2.4332138459002,2.40119787424362,2.40119787424362,229572.916881598,0.0,1.0
1991-01-14,18.63,18.63,18.25,18.63,26800,2.38583020784846,2.38583020784846,2.33716593093045,2.38583020784846,209270.550082545,0.0,1.0
1991-01-15,18.5,18.5,18.25,18.25,25267,2.36918190258703,2.36918190258703,2.33716593093045,2.33716593093045,197299.962273719,0.0,1.0
1991-01-16,18.5,18.63,18.25,18.37,62800,2.36918190258703,2.38583020784846,2.33716593093045,2.35253359732561,490380.244223279,0.0,1.0
1991-01-17,18.75,19.25,18.75,19.0,49000,2.40119787424362,2.46522981755678,2.40119787424362,2.4332138459002,382621.528135996,0.0,1.0
1991-01-18,19.0,19.0,18.75,18.75,83067,2.4332138459002,2.4332138459002,2.40119787424362,2.40119787424362,648637.193421895,0.0,1.0
1991-01-21,19.0,19.0,18.75,18.75,57200,2.4332138459002,2.4332138459002,2.40119787424362,2.40119787424362,446652.069579163,0.0,1.0
1991-01-22,18.75,19.0,18.75,18.75,8400,2.40119787424362,2.4332138459002,2.40119787424362,2.40119787424362,65592.2619661708,0.0,1.0
1991-01-23,19.12,19.12,18.75,18.75,6067,2.44858151229536,2.44858151229536,2.40119787424362,2.40119787424362,47374.7920653284,0.0,1.0
1991-01-24,19.25,19.25,18.75,18.75,17600,2.46522981755678,2.46522981755678,2.40119787424362,2.40119787424362,137431.406024358,0.0,1.0
1991-01-25,19.62,19.62,18.75,18.75,36467,2.51261345560852,2.51261345560852,2.40119787424362,2.40119787424362,284756.311561947,0.0,1.0
1991-01-28,19.88,20.0,19.62,19.62,34267,2.54591006613136,2.56127773252652,2.51261345560852,2.51261345560852,267577.385808903,0.0,1.0
1991-01-29,19.75,20.0,19.75,19.88,177200,2.52926176086994,2.56127773252652,2.52926176086994,2.54591006613136,1383684.38338161,0.0,1.0
1991-01-30,20.0,20.0,19.75,19.75,40800,2.56127773252652,2.56127773252652,2.52926176086994,2.52926176086994,318590.986692831,0.0,1.0
1991-01-31,20.88,21.0,19.75,20.0,199267,2.67397395275769,2.68934161915285,2.52926176086994,2.56127773252652,1555996.81728726,0.0,1.0
1991-02-01,21.0,21.25,20.75,20.75,161267,2.68934161915285,2.72135759080943,2.65732564749627,2.65732564749627,1259269.91791649,0.0,1.0
1991-02-04,21.0,21.12,20.62,21.12,81267,2.68934161915285,2.70470928554801,2.64067734223485,2.70470928554801,634581.708714859,0.0,1.0
1991-02-05,21.12,21.12,20.88,21.12,157267,2.70470928554801,2.70470928554801,2.67397395275769,2.70470928554801,1228035.5074564,0.0,1.0
1991-02-06,21.5,21.5,20.75,20.88,469467,2.75337356246601,2.75337356246601,2.65732564749627,2.67397395275769,3665881.24386576,0.0,1.0
1991-02-07,21.5,21.87,21.12,21.12,166000,2.75337356246601,2.80075720051775,2.70470928554801,2.70470928554801,1296228.03409338,0.0,1.0
1991-02-08,21.63,21.75,21.38,21.5,181800,2.77002186772744,2.78538953412259,2.73800589607085,2.75337356246601,1419603.9554107,0.0,1.0
1991-02-11,22.25,22.5,21.5,21.5,456800,2.84942147743576,2.88143744909234,2.75337356246601,2.75337356246601,3566969.67454129,0.0,1.0
1991-02-12,23.5,23.62,22.37,22.37,146600,3.00950133571867,3.02486900211382,2.86478914383092,2.86478914383092,1144741.14336198,0.0,1.0
1991-02-13,24.12,24.5,23.37,23.62,157200,3.08890094542699,3.13756522234499,2.99285303045724,3.02486900211382,1227512.3310812,0.0,1.0
1991-02-14,24.0,25.5,24.0,24.25,278267,3.09146222315951,3.28467861210698,3.09146222315951,3.12366495465076,2160274.82075281,0.14,1.0
1991-02-15,23.75,24.5,23.5,24.0,100000,3.05925949166827,3.155867686142,3.02705676017702,3.09146222315951,776331.660151153,0.0,1.0
1991-02-19,22.5,24.25,22.5,23.75,39400,2.89824583421204,3.12366495465076,2.89824583421204,3.05925949166827,305874.674099555,0.0,1.0
1991-02-20,23.0,23.0,22.5,23.0,38000,2.96265129719453,2.96265129719453,2.89824583421204,2.96265129719453,295006.030857439,0.0,1.0
1991-02-21,23.13,23.25,22.5,23.0,27200,2.97939671756998,2.99485402868578,2.89824583421204,2.96265129719453,211162.211561114,0.0,1.0
1991-02-22,24.5,24.5,23.5,23.5,49267,3.155867686142,3.155867686142,3.02705676017702,3.02705676017702,382475.319006669,0.0,1.0
1991-02-25,24.75,24.75,24.25,24.75,53200,3.18807041763325,3.18807041763325,3.12366495465076,3.18807041763325,413008.443200413,0.0,1.0
1991-02-26,24.5,24.75,24.5,24.5,32067,3.155867686142,3.18807041763325,3.155867686142,3.155867686142,248946.273460671,0.0,1.0
1991-02-27,24.75,25.25,24.25,24.25,77600,3.18807041763325,3.25247588061574,3.12366495465076,3.12366495465076,602433.368277295,0.0,1.0
1991-02-28,25.0,25.25,24.75,24.75,63067,3.22027314912449,3.25247588061574,3.18807041763325,3.18807041763325,489609.088107528,0.0,1.0
1991-03-01,25.12,25.25,24.25,24.5,61267,3.23573046024029,3.25247588061574,3.12366495465076,3.155867686142,475635.118224807,0.0,1.0
1991-03-04,25.62,25.75,25.0,25.25,108867,3.30013592322278,3.31688134359823,3.22027314912449,3.25247588061574,845168.988456756,0.0,1.0
1991-03-05,26.25,26.25,25.25,25.5,121467,3.38128680658072,3.38128680658072,3.25247588061574,3.28467861210698,942986.777635801,0.0,1.0
1991-03-06,25.75,26.25,25.75,26.25,127267,3.31688134359823,3.38128680658072,3.31688134359823,3.38128680658072,988014.013924568,0.0,1.0
1991-03-07,26.0,26.25,25.5,25.5,62000,3.34908407508947,3.38128680658072,3.28467861210698,3.28467861210698,481325.629293715,0.0,1.0
1991-03-08,25.12,26.0,24.75,26.0,111200,3.23573046024029,3.34908407508947,3.18807041763325,3.34908407508947,863280.806088083,0.0,1.0
1991-03-11,24.75,25.25,24.75,25.0,154667,3.18807041763325,3.25247588061574,3.18807041763325,3.22027314912449,1200728.88880598,0.0,1.0
1991-03-12,24.0,25.25,24.0,24.75,125867,3.09146222315951,3.25247588061574,3.09146222315951,3.18807041763325,977145.370682453,0.0,1.0
1991-03-13,23.5,24.5,23.5,24.5,103200,3.02705676017702,3.155867686142,3.02705676017702,3.155867686142,801174.273275991,0.0,1.0
1991-03-14,23.88,24.0,23.5,24.0,43000,3.07600491204372,3.09146222315951,3.02705676017702,3.09146222315951,333822.613864995,0.0,1.0
1991-03-15,23.5,23.75,23.5,23.5,81867,3.02705676017702,3.05925949166827,3.02705676017702,3.02705676017702,635559.440215945,0.0,1.0
1991-03-18,23.5,24.0,23.5,24.0,13400,3.02705676017702,3.09146222315951,3.02705676017702,3.09146222315951,104028.442460255,0.0,1.0
1991-03-19,24.12,24.5,23.37,24.0,39200,3.10691953427531,3.155867686142,3.01031133980158,3.09146222315951,304322.010779252,0.0,1.0
1991-03-20,25.25,25.25,24.12,24.5,46267,3.25247588061574,3.25247588061574,3.10691953427531,3.155867686142,359185.369202134,0.0,1.0
1991-03-21,25.5,25.5,24.75,24.75,41467,3.28467861210698,3.28467861210698,3.18807041763325,3.18807041763325,321921.449514879,0.0,1.0
1991-03-22,25.0,25.5,24.75,25.5,32067,3.22027314912449,3.28467861210698,3.18807041763325,3.28467861210698,248946.273460671,0.0,1.0
1991-03-25,24.25,25.0,24.25,24.5,33467,3.12366495465076,3.22027314912449,3.12366495465076,3.155867686142,259814.916702786,0.0,1.0
1991-03-26,24.75,24.75,24.25,24.25,66267,3.18807041763325,3.18807041763325,3.12366495465076,3.12366495465076,514451.701232364,0.0,1.0
1991-03-27,24.75,25.0,24.25,24.5,70267,3.18807041763325,3.22027314912449,3.12366495465076,3.155867686142,545504.967638411,0.0,1.0
1991-03-28,24.38,24.75,24.25,24.75,105800,3.14041037502621,3.18807041763325,3.12366495465076,3.18807041763325,821358.896439919,0.0,1.0
1991-04-01,24.5,24.75,24.0,24.75,17267,3.155867686142,3.18807041763325,3.09146222315951,3.18807041763325,134049.1877583,0.0,1.0
1991-04-02,24.0,24.5,24.0,24.0,30867,3.09146222315951,3.155867686142,3.09146222315951,3.09146222315951,239630.293538857,0.0,1.0
1991-04-03,24.5,25.0,24.25,24.5,141800,3.155867686142,3.22027314912449,3.12366495465076,3.155867686142,1100838.29409434,0.0,1.0
1991-04-04,24.25,25.0,24.25,24.25,32867,3.12366495465076,3.22027314912449,3.12366495465076,3.12366495465076,255156.926741879,0.0,1.0
1991-04-05,24.25,25.0,24.25,25.0,29000,3.12366495465076,3.22027314912449,3.12366495465076,3.22027314912449,225136.181443834,0.0,1.0
1991-04-08,24.25,24.75,24.25,24.75,49800,3.12366495465076,3.18807041763325,3.12366495465076,3.18807041763325,386613.166755274,0.0,1.0
1991-04-09,23.25,24.75,23.0,24.75,90067,2.99485402868578,3.18807041763325,2.96265129719453,3.18807041763325,699218.636348339,0.0,1.0
1991-04-10,23.25,24.0,22.75,22.75,65200,2.99485402868578,3.09146222315951,2.93044856570329,2.93044856570329,506168.242418552,0.0,1.0
1991-04-11,23.25,23.5,23.0,23.5,87067,2.99485402868578,3.02705676017702,2.96265129719453,3.02705676017702,675928.686543804,0.0,1.0
1991-04-12,22.75,23.5,22.63,23.5,126200,2.93044856570329,3.02705676017702,2.91499125458749,3.02705676017702,979730.555110755,0.0,1.0
1991-04-15,23.25,23.25,22.75,22.75,14200,2.99485402868578,2.99485402868578,2.93044856570329,2.93044856570329,110239.095741464,0.0,1.0
1991-04-16,23.75,23.75,22.75,23.25,45000,3.05925949166827,3.05925949166827,2.93044856570329,2.99485402868578,349349.247068019,0.0,1.0
1991-04-17,24.25,24.5,23.5,23.5,84267,3.12366495465076,3.155867686142,3.02705676017702,3.02705676017702,654191.400059572,0.0,1.0
1991-04-18,23.75,24.5,23.62,24.5,59267,3.05925949166827,3.155867686142,3.04251407129282,3.155867686142,460108.485021784,0.0,1.0
1991-04-19,23.75,24.0,23.25,23.25,97667,3.05925949166827,3.09146222315951,2.99485402868578,2.99485402868578,758219.842519826,0.0,1.0
1991-04-22,23.5,23.5,23.0,23.5,27800,3.02705676017702,3.02705676017702,2.96265129719453,3.02705676017702,215820.201522021,0.0,1.0
1991-04-23,24.0,24.25,23.25,23.75,72867,3.09146222315951,3.12366495465076,2.99485402868578,3.05925949166827,565689.590802341,0.0,1.0
1991-04-24,23.88,24.25,23.75,24.25,25867,3.07600491204372,3.12366495465076,3.05925949166827,3.12366495465076,200813.710531299,0.0,1.0
1991-04-25,24.75,24.75,23.75,24.25,63400,3.18807041763325,3.18807041763325,3.05925949166827,3.12366495465076,492194.272535831,0.0,1.0
1991-04-26,24.62,24.75,24.0,24.75,94867,3.1713249972578,3.18807041763325,3.09146222315951,3.18807041763325,736482.556035595,0.0,1.0
1991-04-29,25.0,25.25,24.5,24.75,49200,3.22027314912449,3.25247588061574,3.155867686142,3.18807041763325,381955.176794368,0.0,1.0
1991-04-30,25.0,25.0,24.5,24.5,26600,3.22027314912449,3.22027314912449,3.155867686142,3.155867686142,206504.221600207,0.0,1.0
1991-05-01,25.0,25.5,24.5,24.5,55467,3.22027314912449,3.28467861210698,3.155867686142,3.155867686142,430607.881936041,0.0,1.0
1991-05-02,25.25,25.5,25.25,25.25,107400,3.25247588061574,3.28467861210698,3.25247588061574,3.25247588061574,833780.203002338,0.0,1.0
1991-05-03,25.88,25.88,25.25,25.75,43867,3.33362676397368,3.33362676397368,3.25247588061574,3.31688134359823,340553.409358506,0.0,1.0
1991-05-06,26.25,26.25,25.5,25.5,61467,3.39932033621582,3.39932033621582,3.30219689803822,3.30219689803822,474656.281377761,0.14,1.0
1991-05-07,25.5,26.25,25.5,25.75,80800,3.30219689803822,3.39932033621582,3.30219689803822,3.33457137743075,623948.257362863,0.0,1.0
1991-05-08,25.38,25.75,25.0,25.75,26267,3.28665714792981,3.33457137743075,3.23744793925316,3.33457137743075,202837.238566217,0.0,1.0
1991-05-09,26.0,26.0,25.25,25.75,63000,3.36694585682328,3.36694585682328,3.26982241864569,3.33457137743075,486494.30957748,0.0,1.0
1991-05-10,25.5,26.0,25.5,25.5,75867,3.30219689803822,3.36694585682328,3.30219689803822,3.30219689803822,585854.980709757,0.0,1.0
1991-05-13,25.25,25.5,24.75,25.5,21267,3.26982241864569,3.30219689803822,3.20507345986063,3.30219689803822,164226.579075941,0.0,1.0
1991-05-14,25.25,25.25,24.75,25.25,17600,3.26982241864569,3.26982241864569,3.20507345986063,3.26982241864569,135909.521405772,0.0,1.0
1991-05-15,24.75,25.25,24.75,24.75,8200,3.20507345986063,3.26982241864569,3.20507345986063,3.20507345986063,63321.4815640529,0.0,1.0
1991-05-16,24.5,25.25,24.5,25.25,31600,3.1726989804681,3.26982241864569,3.1726989804681,3.26982241864569,244019.367978545,0.0,1.0
1991-05-17,24.38,24.75,24.25,24.5,33667,3.15715923035968,3.20507345986063,3.14032450107556,3.1726989804681,259981.014611826,0.0,1.0
1991-05-20,23.25,24.25,23.25,24.0,29467,3.01082658350544,3.14032450107556,3.01082658350544,3.10795002168303,227548.060639993,0.0,1.0
1991-05-21,24.0,24.0,23.25,23.75,116800,3.10795002168303,3.10795002168303,3.01082658350544,3.0755755422905,901945.005692852,0.0,1.0
1991-05-22,23.88,24.0,23.5,24.0,25267,3.09241027157462,3.10795002168303,3.04320106289797,3.10795002168303,195115.106668161,0.0,1.0
1991-05-23,23.75,24.25,23.75,24.0,13467,3.0755755422905,3.14032450107556,3.0755755422905,3.10795002168303,103993.95027111,0.0,1.0
1991-05-24,23.75,24.25,23.75,24.25,32067,3.0755755422905,3.14032450107556,3.0755755422905,3.14032450107556,247625.603574937,0.0,1.0
1991-05-28,24.5,24.5,24.0,24.25,44800,3.1726989804681,3.1726989804681,3.10795002168303,3.14032450107556,345951.509032874,0.0,1.0
1991-05-29,24.88,25.0,24.25,24.25,37467,3.22190818914474,3.23744793925316,3.14032450107556,3.14032450107556,289325.115824436,0.0,1.0
1991-05-30,25.25,25.25,25.0,25.25,84200,3.26982241864569,3.26982241864569,3.23744793925316,3.26982241864569,650203.505816251,0.0,1.0
1991-05-31,25.0,25.25,24.75,25.0,16400,3.23744793925316,3.26982241864569,3.20507345986063,3.23744793925316,126642.963128106,0.0,1.0
1991-06-03,25.25,25.25,25.0,25.0,70867,3.26982241864569,3.26982241864569,3.23744793925316,3.23744793925316,547244.32121948,0.0,1.0
1991-06-04,25.25,25.25,25.0,25.25,113800,3.26982241864569,3.26982241864569,3.23744793925316,3.26982241864569,878778.609998686,0.0,1.0
1991-06-05,25.0,25.5,25.0,25.25,10200,3.23744793925316,3.30219689803822,3.23744793925316,3.26982241864569,78765.7453601633,0.0,1.0
1991-06-06,25.5,25.5,25.0,25.0,78800,3.30219689803822,3.30219689803822,3.23744793925316,3.23744793925316,608503.993566753,0.0,1.0
1991-06-07,25.0,25.5,24.75,25.0,51667,3.23744793925316,3.30219689803822,3.20507345986063,3.23744793925316,398979.38877682,0.0,1.0
1991-06-10,25.25,25.25,24.75,25.0,114000,3.26982241864569,3.26982241864569,3.20507345986063,3.23744793925316,880323.036378297,0.0,1.0
1991-06-11,24.75,25.25,24.75,25.25,12400,3.20507345986063,3.26982241864569,3.20507345986063,3.26982241864569,95754.4355358848,0.0,1.0
1991-06-12,24.5,25.0,24.5,24.75,42600,3.1726989804681,3.23744793925316,3.1726989804681,3.20507345986063,328962.818857152,0.0,1.0
1991-06-13,25.0,25.0,24.25,24.25,28667,3.23744793925316,3.23744793925316,3.14032450107556,3.14032450107556,221370.355121549,0.0,1.0
1991-06-14,25.0,25.0,24.5,24.5,156867,3.23744793925316,3.23744793925316,3.1726989804681,3.1726989804681,1211347.66445223,0.0,1.0
1991-06-17,24.75,25.0,24.5,25.0,28400,3.20507345986063,3.23744793925316,3.1726989804681,3.23744793925316,219308.545904768,0.0,1.0
1991-06-18,24.5,25.0,24.5,25.0,6667,3.1726989804681,3.23744793925316,3.1726989804681,3.23744793925316,51483.4533643342,0.0,1.0
1991-06-19,25.0,25.0,24.5,25.0,2067,3.23744793925316,3.23744793925316,3.1726989804681,3.23744793925316,15961.6466332802,0.0,1.0
1991-06-20,24.5,25.0,24.5,25.0,1600,3.1726989804681,3.23744793925316,3.1726989804681,3.23744793925316,12355.4110368884,0.0,1.0
1991-06-21,24.5,25.0,24.5,25.0,8667,3.1726989804681,3.23744793925316,3.1726989804681,3.23744793925316,66927.7171604446,0.0,1.0
1991-06-24,23.5,24.5,23.5,24.5,17600,3.04320106289797,3.1726989804681,3.04320106289797,3.1726989804681,135909.521405772,0.0,1.0
1991-06-25,23.75,23.75,23.0,23.75,3000,3.0755755422905,3.0755755422905,2.97845210411291,3.0755755422905,23166.3956941657,0.0,1.0
1991-06-26,22.75,23.5,22.5,23.5,27667,2.94607762472037,3.04320106289797,2.91370314532784,3.04320106289797,213648.223223494,0.0,1.0
1991-06-27,22.87,23.25,22.5,22.5,79600,2.96161737482879,3.01082658350544,2.91370314532784,2.91370314532784,614681.699085197,0.0,1.0
1991-06-28,22.75,23.25,22.75,23.25,2600,2.94607762472037,3.01082658350544,2.94607762472037,3.01082658350544,20077.5429349436,0.0,1.0
1991-07-01,23.25,23.25,22.75,22.75,278000,3.01082658350544,3.01082658350544,2.94607762472037,2.94607762472037,2146752.66765935,0.0,1.0
1991-07-02,23.5,23.5,22.75,23.25,92200,3.04320106289797,3.04320106289797,2.94607762472037,3.01082658350544,711980.561000692,0.0,1.0
1991-07-03,22.75,23.25,20.75,23.0,100267,2.94607762472037,3.01082658350544,2.68708178958012,2.97845210411291,774274.999022305,0.0,1.0
1991-07-05,22.25,22.75,22.0,22.25,22200,2.88132866593531,2.94607762472037,2.84895418654278,2.88132866593531,171431.328136826,0.0,1.0
1991-07-08,22.5,22.75,22.25,22.25,134600,2.91370314532784,2.94607762472037,2.88132866593531,2.88132866593531,1039398.95347824,0.0,1.0
1991-07-09,22.5,22.75,22.25,22.37,138800,2.91370314532784,2.94607762472037,2.88132866593531,2.89686841604373,1071831.90745007,0.0,1.0
1991-07-10,22.25,22.5,21.75,22.25,80200,2.88132866593531,2.91370314532784,2.81657970715025,2.88132866593531,619314.97822403,0.0,1.0
1991-07-11,22.13,22.13,21.5,21.75,42267,2.8657889158269,2.8657889158269,2.78420522775772,2.81657970715025,326391.3489351,0.0,1.0
1991-07-12,21.75,22.13,21.5,22.13,38000,2.81657970715025,2.8657889158269,2.78420522775772,2.8657889158269,293441.012126099,0.0,1.0
1991-07-15,20.5,21.75,20.5,21.5,130867,2.65470731018759,2.81657970715025,2.65470731018759,2.78420522775772,1010572.23510279,0.0,1.0
1991-07-16,20.5,21.25,20.25,20.75,136400,2.65470731018759,2.75183074836518,2.62233283079506,2.68708178958012,1053298.79089473,0.0,1.0
1991-07-17,21.25,21.25,20.25,20.75,144000,2.75183074836518,2.75183074836518,2.62233283079506,2.68708178958012,1111986.99331996,0.0,1.0
1991-07-18,21.12,21.25,20.75,21.25,115200,2.73499601908107,2.75183074836518,2.68708178958012,2.75183074836518,889589.594655963,0.0,1.0
1991-07-19,22.25,22.5,20.75,21.25,278667,2.88132866593531,2.91370314532784,2.68708178958012,2.75183074836518,2151903.32963536,0.0,1.0
1991-07-22,22.25,22.25,22.0,22.25,221000,2.88132866593531,2.88132866593531,2.84895418654278,2.88132866593531,1706591.14947021,0.0,1.0
1991-07-23,22.0,22.75,22.0,22.25,74200,2.84895418654278,2.94607762472037,2.84895418654278,2.88132866593531,572982.186835698,0.0,1.0
1991-07-24,22.25,22.75,22.0,22.75,90667,2.88132866593531,2.94607762472037,2.84895418654278,2.94607762472037,700142.532800974,0.0,1.0
1991-07-25,22.5,22.5,22.0,22.25,17800,2.91370314532784,2.91370314532784,2.84895418654278,2.88132866593531,137453.947785383,0.0,1.0
1991-07-26,22.5,22.5,22.25,22.5,5200,2.91370314532784,2.91370314532784,2.88132866593531,2.91370314532784,40155.0858698873,0.0,1.0
1991-07-29,23.75,24.0,22.25,22.5,80000,3.0755755422905,3.10795002168303,2.88132866593531,2.91370314532784,617770.551844419,0.0,1.0
1991-07-30,23.75,24.25,23.75,24.0,13867,3.0755755422905,3.14032450107556,3.0755755422905,3.10795002168303,107082.803030332,0.0,1.0
1991-07-31,25.0,25.5,23.75,23.75,104867,3.23744793925316,3.30219689803822,3.0755755422905,3.0755755422905,809796.805753358,0.0,1.0
1991-08-01,24.75,25.5,24.75,25.25,74667,3.20507345986063,3.30219689803822,3.20507345986063,3.26982241864569,576588.42243209,0.0,1.0
1991-08-02,25.25,25.5,24.75,24.75,95867,3.26982241864569,3.30219689803822,3.20507345986063,3.20507345986063,740297.618670861,0.0,1.0
1991-08-05,25.0,25.5,25.0,25.0,6667,3.25557764771298,3.32068920066724,3.25557764771298,3.25557764771298,51196.7515556227,0.14,1.0
1991-08-06,24.88,25.5,24.75,25.0,127600,3.23995087500395,3.32068920066724,3.22302187123585,3.25557764771298,979856.831933024,0.0,1.0
1991-08-07,24.75,25.25,24.5,24.75,183867,3.22302187123585,3.28813342419011,3.19046609475872,3.22302187123585,1411938.37082311,0.0,1.0
1991-08-08,24.62,25.0,24.5,24.5,13667,3.20609286746774,3.25557764771298,3.19046609475872,3.19046609475872,104950.652993955,0.0,1.0
1991-08-09,24.62,25.0,24.5,24.62,58800,3.20609286746774,3.25557764771298,3.19046609475872,3.20609286746774,451532.772081989,0.0,1.0
1991-08-12,24.5,25.0,24.5,25.0,63267,3.19046609475872,3.25557764771298,3.19046609475872,3.25557764771298,485835.440328421,0.0,1.0
1991-08-13,24.25,25.0,24.25,24.5,36400,3.15791031828159,3.25557764771298,3.15791031828159,3.19046609475872,279520.287479326,0.0,1.0
1991-08-14,24.25,24.5,24.0,24.25,65000,3.15791031828159,3.19046609475872,3.12535454180446,3.15791031828159,499143.370498796,0.0,1.0
1991-08-15,24.75,25.0,24.25,24.5,61067,3.22302187123585,3.25557764771298,3.15791031828159,3.19046609475872,468941.357019231,0.0,1.0
1991-08-16,25.0,25.25,24.75,24.75,57067,3.25557764771298,3.28813342419011,3.22302187123585,3.22302187123585,438224.841911612,0.0,1.0
1991-08-19,24.5,24.75,23.75,24.0,52067,3.19046609475872,3.22302187123585,3.09279876532733,3.12535454180446,399829.19802709,0.0,1.0
1991-08-20,24.62,25.0,24.25,24.5,50200,3.20609286746774,3.25557764771298,3.15791031828159,3.19046609475872,385492.264600609,0.0,1.0
1991-08-21,24.62,25.25,24.62,24.62,21800,3.20609286746774,3.28813342419011,3.20609286746774,3.20609286746774,167405.00733652,0.0,1.0
1991-08-22,25.25,25.5,24.75,25.25,57067,3.28813342419011,3.32068920066724,3.22302187123585,3.28813342419011,438224.841911612,0.0,1.0
1991-08-23,25.0,25.5,24.75,25.5,59867,3.25557764771298,3.32068920066724,3.22302187123585,3.32068920066724,459726.402486945,0.0,1.0
1991-08-26,25.5,25.5,24.75,24.75,10467,3.32068920066724,3.32068920066724,3.22302187123585,3.22302187123585,80377.44090786,0.0,1.0
1991-08-27,25.0,25.5,24.75,25.25,79667,3.25557764771298,3.32068920066724,3.22302187123585,3.28813342419011,611773.152269656,0.0,1.0
1991-08-28,26.0,26.0,25.25,26.0,21200,3.3858007536215,3.3858007536215,3.28813342419011,3.3858007536215,162797.530070377,0.0,1.0
1991-08-29,25.5,26.0,25.5,25.5,16067,3.32068920066724,3.3858007536215,3.32068920066724,3.32068920066724,123380.562058526,0.0,1.0
1991-08-30,26.0,26.0,25.5,25.5,15600,3.3858007536215,3.3858007536215,3.32068920066724,3.32068920066724,119794.408919711,0.0,1.0
1991-09-03,25.5,26.0,25.5,26.0,61600,3.32068920066724,3.3858007536215,3.32068920066724,3.3858007536215,473034.332657321,0.0,1.0
1991-09-04,24.5,25.75,24.5,25.5,63267,3.19046609475872,3.35324497714437,3.19046609475872,3.32068920066724,485835.440328421,0.0,1.0
1991-09-05,24.25,25.0,23.75,25.0,106467,3.15791031828159,3.25557764771298,3.09279876532733,3.25557764771298,817573.803490698,0.0,1.0
1991-09-06,24.5,24.5,24.0,24.25,116400,3.19046609475872,3.19046609475872,3.12535454180446,3.15791031828159,893850.589631691,0.0,1.0
1991-09-09,24.5,24.5,24.25,24.5,32067,3.19046609475872,3.19046609475872,3.15791031828159,3.19046609475872,246246.622488999,0.0,1.0
1991-09-10,24.0,24.25,24.0,24.25,48067,3.12535454180446,3.15791031828159,3.12535454180446,3.15791031828159,369112.682919472,0.0,1.0
1991-09-11,24.38,24.5,24.0,24.0,12200,3.17483932204969,3.19046609475872,3.12535454180446,3.12535454180446,93685.3710782359,0.0,1.0
1991-09-12,24.75,24.75,24.25,24.5,8000,3.22302187123585,3.22302187123585,3.15791031828159,3.19046609475872,61433.0302152365,0.0,1.0
1991-09-13,25.25,25.25,24.25,24.62,24400,3.28813342419011,3.28813342419011,3.15791031828159,3.20609286746774,187370.742156471,0.0,1.0
1991-09-16,24.75,25.0,24.5,24.5,96200,3.22302187123585,3.25557764771298,3.19046609475872,3.19046609475872,738732.188338219,0.0,1.0
1991-09-17,24.88,25.0,24.5,24.5,48400,3.23995087500395,3.25557764771298,3.19046609475872,3.19046609475872,371669.832802182,0.0,1.0
1991-09-18,24.75,25.25,24.62,24.62,12200,3.22302187123585,3.28813342419011,3.20609286746774,3.20609286746774,93685.3710782356,0.0,1.0
1991-09-19,25.25,25.5,24.75,24.75,28600,3.28813342419011,3.32068920066724,3.22302187123585,3.22302187123585,219623.08301947,0.0,1.0
1991-09-20,25.5,25.75,24.75,25.75,25200,3.32068920066724,3.35324497714437,3.22302187123585,3.35324497714437,193514.045177995,0.0,1.0
1991-09-23,25.75,25.75,25.0,25.5,25800,3.35324497714437,3.35324497714437,3.25557764771298,3.32068920066724,198121.522444138,0.0,1.0
1991-09-24,25.5,26.0,25.25,25.25,11467,3.32068920066724,3.3858007536215,3.28813342419011,3.28813342419011,88056.5696847646,0.0,1.0
1991-09-25,27.0,27.75,25.5,25.5,63667,3.51602385953001,3.6136911889614,3.32068920066724,3.32068920066724,488907.091839184,0.0,1.0
1991-09-26,27.5,27.75,27.0,27.0,40067,3.58113541248427,3.6136911889614,3.51602385953001,3.51602385953001,307679.652704236,0.0,1.0
1991-09-27,27.25,27.5,26.5,27.0,52200,3.54857963600714,3.58113541248427,3.45091230657575,3.51602385953001,400850.522154419,0.0,1.0
1991-09-30,26.75,26.75,25.75,26.5,76400,3.48346808305288,3.48346808305288,3.35324497714437,3.45091230657575,586685.43855551,0.0,1.0
1991-10-01,26.63,27.0,26.25,26.25,13400,3.46784131034386,3.51602385953001,3.41835653009863,3.41835653009863,102900.325610521,0.0,1.0
1991-10-02,21.75,23.75,21.25,23.0,975867,2.83235255351029,3.09279876532733,2.76724100055603,2.99513143589594,7493808.36213153,0.0,1.0
1991-10-03,21.0,22.0,20.75,22.0,182600,2.7346852240789,2.86490832998742,2.70212944760177,2.86490832998742,1402208.91466277,0.0,1.0
1991-10-04,20.25,21.0,20.0,21.0,54400,2.63701789464751,2.7346852240789,2.60446211817038,2.7346852240789,417744.605463609,0.0,1.0
1991-10-07,19.75,20.5,19.5,20.0,101467,2.57190634169325,2.66957367112464,2.53935056521612,2.60446211817038,779178.159606176,0.0,1.0
1991-10-08,20.5,20.5,19.5,20.0,22000,2.66957367112464,2.66957367112464,2.53935056521612,2.60446211817038,168940.833091901,0.0,1.0
1991-10-09,20.38,21.0,20.0,20.5,62600,2.65394689841562,2.7346852240789,2.60446211817038,2.66957367112464,480713.461434226,0.0,1.0
1991-10-10,20.5,20.75,20.25,20.75,37467,2.66957367112464,2.70212944760177,2.63701789464751,2.70212944760177,287713.917884284,0.0,1.0
1991-10-11,20.5,20.75,20.25,20.75,16000,2.66957367112464,2.70212944760177,2.63701789464751,2.70212944760177,122866.060430473,0.0,1.0
1991-10-14,20.38,20.75,20.25,20.25,8467,2.65394689841562,2.70212944760177,2.63701789464751,2.63701789464751,65019.1833540509,0.0,1.0
1991-10-15,21.5,21.5,20.25,20.25,50000,2.79979677703316,2.79979677703316,2.63701789464751,2.63701789464751,383956.438845228,0.0,1.0
1991-10-16,21.25,21.75,21.0,21.75,93667,2.76724100055603,2.83235255351029,2.7346852240789,2.83235255351029,719280.95514632,0.0,1.0
1991-10-17,21.75,21.75,21.0,21.25,72200,2.83235255351029,2.83235255351029,2.7346852240789,2.76724100055603,554433.09769251,0.0,1.0
1991-10-18,22.0,22.25,21.5,21.5,25267,2.86490832998742,2.89746410646455,2.79979677703316,2.79979677703316,194028.546806048,0.0,1.0
1991-10-21,21.87,22.0,21.75,21.87,28267,2.84797932621931,2.86490832998742,2.83235255351029,2.84797932621931,217065.933136762,0.0,1.0
1991-10-22,22.37,22.75,21.75,21.75,203400,2.91309087917357,2.96257565941881,2.83235255351029,2.83235255351029,1561934.79322239,0.0,1.0
1991-10-23,22.75,22.75,22.25,22.37,212400,2.96257565941881,2.96257565941881,2.89746410646455,2.91309087917357,1631046.95221453,0.0,1.0
1991-10-24,22.37,22.75,22.37,22.75,105067,2.91309087917357,2.96257565941881,2.91309087917357,2.96257565941881,806823.023203033,0.0,1.0
1991-10-25,22.5,22.75,22.25,22.25,67600,2.93001988294168,2.96257565941881,2.89746410646455,2.89746410646455,519109.105318749,0.0,1.0
1991-10-28,22.5,22.75,22.0,22.5,16267,2.93001988294168,2.96257565941881,2.86490832998742,2.93001988294168,124916.387813907,0.0,1.0
1991-10-29,21.5,22.75,21.5,22.75,44200,2.79979677703316,2.96257565941881,2.79979677703316,2.96257565941881,339417.491939182,0.0,1.0
1991-10-30,21.75,22.0,21.5,21.5,68000,2.83235255351029,2.86490832998742,2.79979677703316,2.79979677703316,522180.756829511,0.0,1.0
1991-10-31,22.0,22.13,21.5,21.5,149800,2.86490832998742,2.88183733375553,2.79979677703316,2.79979677703316,1150333.4907803,0.0,1.0
1991-11-01,21.5,22.0,21.5,22.0,41867,2.79979677703316,2.86490832998742,2.79979677703316,2.86490832998742,321502.084502664,0.0,1.0
1991-11-04,21.0,21.75,21.0,21.25,56867,2.75291645890609,2.85123490386702,2.75291645890609,2.78568927389307,433797.035916787,0.14,1.0
1991-11-05,21.5,21.5,21.0,21.5,46067,2.81846208888005,2.81846208888005,2.75291645890609,2.81846208888005,351411.680826817,0.0,1.0
1991-11-06,21.0,21.5,21.0,21.0,11067,2.75291645890609,2.81846208888005,2.75291645890609,2.75291645890609,84422.1041463606,0.0,1.0
1991-11-07,21.25,21.5,20.88,21.5,105800,2.78568927389307,2.81846208888005,2.73718550771234,2.81846208888005,807071.348936924,0.0,1.0
1991-11-08,21.25,21.25,21.0,21.25,35400,2.78568927389307,2.78568927389307,2.75291645890609,2.78568927389307,270040.886128234,0.0,1.0
1991-11-11,20.75,21.25,20.5,21.0,77867,2.72014364391912,2.78568927389307,2.68737082893214,2.75291645890609,593990.78192506,0.0,1.0
1991-11-12,20.88,21.25,20.5,21.25,28600,2.73718550771234,2.78568927389307,2.68737082893214,2.78568927389307,218168.625516031,0.0,1.0
1991-11-13,21.25,21.25,20.25,21.25,3600,2.78568927389307,2.78568927389307,2.65459801394516,2.78568927389307,27461.7850299898,0.0,1.0
1991-11-14,21.25,21.25,20.25,21.25,5000,2.78568927389307,2.78568927389307,2.65459801394516,2.78568927389307,38141.3680972081,0.0,1.0
1991-11-15,21.25,21.25,20.5,20.5,4267,2.78568927389307,2.78568927389307,2.68737082893214,2.68737082893214,32549.8435341574,0.0,1.0
1991-11-18,21.0,21.0,20.25,20.25,19067,2.75291645890609,2.75291645890609,2.65459801394516,2.65459801394516,145448.293101894,0.0,1.0
1991-11-19,20.88,21.25,20.25,21.0,146267,2.73718550771234,2.78568927389307,2.65459801394516,2.75291645890609,1115764.69749487,0.0,1.0
1991-11-20,21.0,21.25,21.0,21.0,56267,2.75291645890609,2.78568927389307,2.75291645890609,2.75291645890609,429220.071745122,0.0,1.0
1991-11-21,21.25,21.25,21.0,21.25,62067,2.78568927389307,2.78568927389307,2.75291645890609,2.78568927389307,473464.058737883,0.0,1.0
1991-11-22,21.25,21.5,21.0,21.0,38067,2.78568927389307,2.81846208888005,2.75291645890609,2.75291645890609,290385.491871284,0.0,1.0
1991-11-25,21.5,21.5,21.0,21.0,21000,2.81846208888005,2.81846208888005,2.75291645890609,2.75291645890609,160193.746008274,0.0,1.0
1991-11-26,21.38,21.75,21.0,21.75,26267,2.8027311376863,2.85123490386702,2.75291645890609,2.85123490386702,200371.863161873,0.0,1.0
1991-11-27,22.25,22.25,21.0,21.0,33600,2.91678053384098,2.91678053384098,2.75291645890609,2.75291645890609,256309.993613239,0.0,1.0
1991-11-29,22.5,22.75,21.75,22.25,60600,2.94955334882796,2.98232616381493,2.85123490386702,2.91678053384098,462273.381338162,0.0,1.0
1991-12-02,22.25,22.75,21.75,22.75,30267,2.91678053384098,2.98232616381493,2.85123490386702,2.98232616381493,230884.95763964,0.0,1.0
1991-12-03,21.75,22.25,21.75,21.75,8200,2.85123490386702,2.91678053384098,2.85123490386702,2.85123490386702,62551.8436794214,0.0,1.0
1991-12-04,21.75,22.25,21.75,22.25,9000,2.85123490386702,2.91678053384098,2.85123490386702,2.91678053384098,68654.4625749747,0.0,1.0
1991-12-05,21.75,22.25,21.75,21.75,7867,2.85123490386702,2.91678053384098,2.85123490386702,2.85123490386702,60011.6285641474,0.0,1.0
1991-12-06,22.25,22.25,21.75,22.25,20000,2.91678053384098,2.91678053384098,2.85123490386702,2.91678053384098,152565.472388832,0.0,1.0
1991-12-09,22.0,22.25,21.25,22.25,64000,2.884007718854,2.91678053384098,2.78568927389307,2.91678053384098,488209.511644264,0.0,1.0
1991-12-10,22.0,22.0,21.0,21.25,21000,2.884007718854,2.884007718854,2.75291645890609,2.78568927389307,160193.746008274,0.0,1.0
1991-12-11,21.63,22.0,21.5,21.5,13800,2.83550395267328,2.884007718854,2.81846208888005,2.81846208888005,105270.175948294,0.0,1.0
1991-12-12,21.5,22.0,21.5,21.5,13000,2.81846208888005,2.884007718854,2.81846208888005,2.81846208888005,99167.557052741,0.0,1.0
1991-12-13,22.0,22.0,21.5,21.5,21000,2.884007718854,2.884007718854,2.81846208888005,2.81846208888005,160193.746008274,0.0,1.0
1991-12-16,21.5,22.0,21.25,21.25,27200,2.81846208888005,2.884007718854,2.78568927389307,2.78568927389307,207489.042448812,0.0,1.0
1991-12-17,21.5,22.0,21.25,22.0,129667,2.81846208888005,2.884007718854,2.78568927389307,2.884007718854,989135.355412136,0.0,1.0
1991-12-18,21.25,22.0,21.25,22.0,152000,2.78568927389307,2.884007718854,2.78568927389307,2.884007718854,1159497.59015513,0.0,1.0
1991-12-19,20.75,22.0,20.75,21.25,38267,2.72014364391912,2.884007718854,2.72014364391912,2.78568927389307,291911.146595172,0.0,1.0
1991-12-20,21.0,21.5,20.75,21.5,25400,2.75291645890609,2.81846208888005,2.72014364391912,2.81846208888005,193758.149933817,0.0,1.0
1991-12-23,21.5,21.5,20.75,20.75,11667,2.81846208888005,2.81846208888005,2.72014364391912,2.72014364391912,88999.0683180254,0.0,1.0
1991-12-24,21.5,21.5,20.75,20.75,12467,2.81846208888005,2.81846208888005,2.72014364391912,2.72014364391912,95101.6872135787,0.0,1.0
1991-12-26,22.0,22.75,21.5,22.0,142667,2.884007718854,2.98232616381493,2.81846208888005,2.884007718854,1088302.91246488,0.0,1.0
1991-12-27,21.75,22.25,21.75,21.75,29000,2.85123490386702,2.91678053384098,2.85123490386702,2.85123490386702,221219.934963807,0.0,1.0
1991-12-30,22.5,22.5,21.75,22.0,117067,2.94955334882796,2.94955334882796,2.85123490386702,2.884007718854,893019.107807172,0.0,1.0
1991-12-31,23.25,23.25,22.0,22.0,56000,3.04787179378889,3.04787179378889,2.884007718854,2.884007718854,427183.322688731,0.0,1.0
1992-01-02,24.0,24.0,22.75,22.75,33400,3.14619023874982,3.14619023874982,2.98232616381493,2.98232616381493,254784.33888935,0.0,1.0
1992-01-03,24.5,25.0,24.0,24.0,19067,3.21173586872377,3.27728149869773,3.14619023874982,3.14619023874982,145448.293101894,0.0,1.0
1992-01-06,24.88,25.0,24.0,24.0,39600,3.26155054750398,3.27728149869773,3.14619023874982,3.14619023874982,302079.635329888,0.0,1.0
1992-01-07,24.5,25.5,24.25,24.25,70400,3.21173586872377,3.34282712867168,3.1789630537368,3.1789630537368,537030.462808691,0.0,1.0
1992-01-08,24.5,25.5,24.5,24.5,15867,3.21173586872377,3.34282712867168,3.21173586872377,3.21173586872377,121037.81751968,0.0,1.0
1992-01-09,24.5,25.0,24.5,24.5,16400,3.21173586872377,3.27728149869773,3.21173586872377,3.21173586872377,125103.687358843,0.0,1.0
1992-01-10,23.88,25.0,23.5,25.0,113400,3.13045928755607,3.27728149869773,3.08064460877587,3.27728149869773,865046.22844468,0.0,1.0
1992-01-13,23.25,24.0,23.0,23.25,27600,3.04787179378889,3.14619023874982,3.01509897880191,3.04787179378889,210540.351896589,0.0,1.0
1992-01-14,22.25,23.5,22.0,23.0,89400,2.91678053384098,3.08064460877587,2.884007718854,3.01509897880191,681967.661578081,0.0,1.0
1992-01-15,22.25,22.75,22.0,22.5,31467,2.91678053384098,2.98232616381493,2.884007718854,2.94955334882796,240038.88598297,0.0,1.0
1992-01-16,23.0,23.75,22.25,22.75,41000,3.01509897880191,3.11341742376284,2.91678053384098,2.98232616381493,312759.218397107,0.0,1.0
1992-01-17,23.75,23.75,23.0,23.5,18067,3.11341742376284,3.11341742376284,3.01509897880191,3.08064460877587,137820.019482452,0.0,1.0
1992-01-20,23.75,23.75,23.0,23.0,18600,3.11341742376284,3.11341742376284,3.01509897880191,3.01509897880191,141885.889321614,0.0,1.0
1992-01-21,23.0,23.75,23.0,23.25,7067,3.01509897880191,3.11341742376284,3.01509897880191,3.04787179378889,53909.009668594,0.0,1.0
1992-01-22,23.5,23.5,23.0,23.5,14467,3.08064460877587,3.08064460877587,3.01509897880191,3.08064460877587,110358.234452462,0.0,1.0
1992-01-23,23.75,23.75,23.0,23.0,15800,3.11341742376284,3.11341742376284,3.01509897880191,3.01509897880191,120526.723187178,0.0,1.0
1992-01-24,23.25,23.75,23.0,23.75,5067,3.04787179378889,3.11341742376284,3.01509897880191,3.11341742376284,38652.4624297107,0.0,1.0
1992-01-27,23.75,23.75,23.0,23.0,13400,3.11341742376284,3.11341742376284,3.01509897880191,3.01509897880191,102218.866500518,0.0,1.0
1992-01-28,23.25,23.75,23.0,23.75,11467,3.04787179378889,3.11341742376284,3.01509897880191,3.11341742376284,87473.4135941371,0.0,1.0
1992-01-29,23.0,23.75,23.0,23.5,14867,3.01509897880191,3.11341742376284,3.01509897880191,3.08064460877587,113409.543900239,0.0,1.0
1992-01-30,23.25,23.5,22.75,23.5,23667,3.04787179378889,3.08064460877587,2.98232616381493,3.08064460877587,180538.351751325,0.0,1.0
1992-01-31,22.75,23.25,22.25,22.5,29600,2.98232616381493,3.04787179378889,2.91678053384098,2.94955334882796,225796.899135472,0.0,1.0
1992-02-03,22.0,22.5,22.0,22.5,7000,2.884007718854,2.94955334882796,2.884007718854,2.94955334882796,53397.9153360914,0.0,1.0
1992-02-04,23.0,23.0,22.0,22.75,30467,3.01509897880191,3.01509897880191,2.884007718854,2.98232616381493,232410.612363528,0.0,1.0
1992-02-05,23.5,23.5,22.75,22.75,21600,3.08064460877587,3.08064460877587,2.98232616381493,2.98232616381493,164770.710179939,0.0,1.0
1992-02-06,23.25,23.5,22.75,23.5,28467,3.04787179378889,3.08064460877587,2.98232616381493,3.08064460877587,217154.065124645,0.0,1.0
1992-02-07,22.5,23.0,22.5,22.75,19600,2.94955334882796,3.01509897880191,2.94955334882796,2.98232616381493,149514.162941056,0.0,1.0
1992-02-10,23.0,23.0,22.5,23.0,7800,3.01509897880191,3.01509897880191,2.94955334882796,3.01509897880191,59500.5342316447,0.0,1.0
1992-02-11,22.25,23.0,22.0,23.0,60600,2.91678053384098,3.01509897880191,2.884007718854,3.01509897880191,462273.381338162,0.0,1.0
1992-02-12,22.25,22.25,21.5,21.75,41000,2.91678053384098,2.91678053384098,2.81846208888005,2.85123490386702,312759.218397107,0.0,1.0
1992-02-13,22.37,22.75,21.75,22.25,104267,2.93251148503473,2.98232616381493,2.85123490386702,2.91678053384098,795377.205478319,0.0,1.0
1992-02-14,23.37,23.37,22.25,22.25,127400,3.06360274498264,3.06360274498264,2.91678053384098,2.91678053384098,971842.059116862,0.0,1.0
1992-02-18,23.25,23.75,23.25,23.75,97467,3.06753548278107,3.13350398778712,3.06753548278107,3.13350398778712,738738.887527233,0.15,1.0
1992-02-19,23.62,23.75,23.0,23.0,32000,3.11635217648555,3.13350398778712,3.03455123027805,3.03455123027805,242539.981746349,0.0,1.0
1992-02-20,23.75,23.75,23.25,23.25,18067,3.13350398778712,3.13350398778712,3.06753548278107,3.06753548278107,136936.557819103,0.0,1.0
1992-02-21,23.62,24.0,23.25,23.75,52267,3.11635217648555,3.16648824029014,3.06753548278107,3.13350398778712,396151.163310513,0.0,1.0
1992-02-24,23.25,24.0,23.25,24.0,33867,3.06753548278107,3.16648824029014,3.06753548278107,3.16648824029014,256690.673806363,0.0,1.0
1992-02-25,24.0,24.0,23.25,23.25,44067,3.16648824029014,3.16648824029014,3.06753548278107,3.06753548278107,334000.292988012,0.0,1.0
1992-02-26,24.0,24.5,23.5,24.0,102600,3.16648824029014,3.23245674529619,3.1005197352841,3.16648824029014,777643.816474232,0.0,1.0
1992-02-27,24.75,24.75,24.25,24.75,7800,3.26544099779921,3.26544099779921,3.19947249279316,3.26544099779921,59119.1205506726,0.0,1.0
1992-02-28,24.5,24.75,24.0,24.75,93467,3.23245674529619,3.26544099779921,3.16648824029014,3.26544099779921,708421.389808937,0.0,1.0
1992-03-02,24.0,24.5,24.0,24.5,83200,3.16648824029014,3.23245674529619,3.16648824029014,3.23245674529619,630603.952540508,0.0,1.0
1992-03-03,24.25,24.5,24.0,24.5,62400,3.19947249279316,3.23245674529619,3.16648824029014,3.23245674529619,472952.964405381,0.0,1.0
1992-03-04,25.25,26.25,24.25,24.5,98400,3.33140950280525,3.46334651281734,3.19947249279316,3.23245674529619,745810.443870024,0.0,1.0
1992-03-05,25.0,25.75,24.75,25.25,31600,3.29842525030223,3.3973780078113,3.26544099779921,3.33140950280525,239508.23197452,0.0,1.0
1992-03-06,25.5,25.5,24.75,25.5,23600,3.36439375530827,3.36439375530827,3.26544099779921,3.36439375530827,178873.236537933,0.0,1.0
1992-03-09,24.88,25.5,24.75,25.5,9667,3.28259280910078,3.36439375530827,3.26544099779921,3.36439375530827,73269.8126106861,0.0,1.0
1992-03-10,25.25,25.75,24.75,24.75,25600,3.33140950280525,3.3973780078113,3.26544099779921,3.26544099779921,194031.985397079,0.0,1.0
1992-03-11,26.25,27.25,25.75,26.5,89067,3.46334651281734,3.59528352282943,3.3973780078113,3.49633076532036,675072.142318815,0.0,1.0
1992-03-12,26.25,26.25,25.75,25.75,6000,3.46334651281734,3.46334651281734,3.3973780078113,3.3973780078113,45476.2465774405,0.0,1.0
1992-03-13,26.25,26.5,25.75,25.75,11800,3.46334651281734,3.49633076532036,3.3973780078113,3.3973780078113,89436.6182689663,0.0,1.0
1992-03-16,25.75,26.5,25.75,26.5,4400,3.3973780078113,3.49633076532036,3.3973780078113,3.49633076532036,33349.247490123,0.0,1.0
1992-03-17,26.63,26.75,26.0,26.5,12400,3.51348257662194,3.52931501782339,3.43036226031432,3.49633076532036,93984.2429267102,0.0,1.0
1992-03-18,26.87,27.0,26.25,26.75,76667,3.54514745902484,3.56229927032641,3.46334651281734,3.52931501782339,581087.899392104,0.0,1.0
1992-03-19,27.0,27.0,26.25,26.25,11467,3.56229927032641,3.56229927032641,3.46334651281734,3.46334651281734,86912.6865839183,0.0,1.0
1992-03-20,28.0,28.5,26.25,26.25,145667,3.6942362803385,3.76020478534454,3.46334651281734,3.46334651281734,1104064.73503267,0.0,1.0
1992-03-23,28.0,28.5,27.75,28.25,48200,3.6942362803385,3.76020478534454,3.66125202783548,3.72722053284152,365325.847505438,0.0,1.0
1992-03-24,28.0,28.5,27.75,28.5,156400,3.6942362803385,3.76020478534454,3.66125202783548,3.76020478534454,1185414.16078528,0.0,1.0
1992-03-25,27.75,28.25,27.75,27.75,12667,3.66125202783548,3.72722053284152,3.66125202783548,3.66125202783548,96007.9358994063,0.0,1.0
1992-03-26,28.25,28.25,27.75,28.25,7200,3.72722053284152,3.72722053284152,3.66125202783548,3.72722053284152,54571.4958929286,0.0,1.0
1992-03-27,26.75,28.0,26.5,27.75,50067,3.52931501782339,3.6942362803385,3.49633076532036,3.66125202783548,379476.539565452,0.0,1.0
1992-03-30,26.25,27.0,26.25,26.75,5000,3.46334651281734,3.56229927032641,3.46334651281734,3.52931501782339,37896.8721478671,0.0,1.0
1992-03-31,27.0,27.0,26.25,26.25,38400,3.56229927032641,3.56229927032641,3.46334651281734,3.46334651281734,291047.978095619,0.0,1.0
1992-04-01,26.25,27.0,26.0,26.25,17200,3.46334651281734,3.56229927032641,3.43036226031432,3.46334651281734,130365.240188663,0.0,1.0
1992-04-02,25.75,26.5,25.75,25.75,21667,3.3973780078113,3.49633076532036,3.3973780078113,3.3973780078113,164222.305765567,0.0,1.0
1992-04-03,25.0,26.25,24.75,25.75,43800,3.29842525030223,3.46334651281734,3.26544099779921,3.3973780078113,331976.600015315,0.0,1.0
1992-04-06,24.75,25.5,24.75,25.5,26000,3.26544099779921,3.36439375530827,3.26544099779921,3.36439375530827,197063.735168909,0.0,1.0
1992-04-07,25.5,25.5,24.75,25.5,34067,3.36439375530827,3.36439375530827,3.26544099779921,3.36439375530827,258206.548692278,0.0,1.0
1992-04-08,24.75,25.5,24.75,25.0,13867,3.26544099779921,3.36439375530827,3.26544099779921,3.29842525030223,105103.185214894,0.0,1.0
1992-04-09,25.5,25.5,24.75,25.5,7400,3.36439375530827,3.36439375530827,3.26544099779921,3.36439375530827,56087.3707788433,0.0,1.0
1992-04-10,25.0,25.75,25.0,25.75,14067,3.29842525030223,3.3973780078113,3.29842525030223,3.3973780078113,106619.060100809,0.0,1.0
1992-04-13,25.5,25.5,25.0,25.5,151267,3.36439375530827,3.36439375530827,3.29842525030223,3.36439375530827,1146509.23183828,0.0,1.0
1992-04-14,26.75,26.75,25.25,25.25,35667,3.52931501782339,3.52931501782339,3.33140950280525,3.33140950280525,270333.547779595,0.0,1.0
1992-04-15,27.5,27.5,26.25,26.75,48867,3.62826777533245,3.62826777533245,3.46334651281734,3.52931501782339,370381.290249964,0.0,1.0
1992-04-16,26.75,27.5,26.75,27.5,10067,3.52931501782339,3.62826777533245,3.52931501782339,3.62826777533245,76301.5623825154,0.0,1.0
1992-04-20,26.75,27.25,26.75,26.75,8600,3.52931501782339,3.59528352282943,3.52931501782339,3.52931501782339,65182.6200943313,0.0,1.0
1992-04-21,27.5,27.75,26.25,26.75,135467,3.62826777533245,3.66125202783548,3.46334651281734,3.52931501782339,1026755.11585102,0.0,1.0
1992-04-22,27.5,28.25,27.25,27.25,9667,3.62826777533245,3.72722053284152,3.59528352282943,3.59528352282943,73269.8126106862,0.0,1.0
1992-04-23,27.75,28.0,27.25,27.25,10467,3.66125202783548,3.6942362803385,3.59528352282943,3.59528352282943,79333.3121543448,0.0,1.0
1992-04-24,27.75,28.0,27.25,27.25,7867,3.66125202783548,3.6942362803385,3.59528352282943,3.59528352282943,59626.9386374539,0.0,1.0
1992-04-27,27.37,27.75,27.25,27.25,18267,3.61111596403088,3.66125202783548,3.59528352282943,3.59528352282943,138452.432705018,0.0,1.0
1992-04-28,26.75,27.5,26.5,27.25,42600,3.52931501782339,3.62826777533245,3.49633076532036,3.59528352282943,322881.350699827,0.0,1.0
1992-04-29,27.25,27.25,26.5,26.75,100400,3.59528352282943,3.59528352282943,3.49633076532036,3.52931501782339,760969.192729171,0.0,1.0
1992-04-30,27.25,27.25,26.5,26.5,4400,3.59528352282943,3.59528352282943,3.49633076532036,3.49633076532036,33349.247490123,0.0,1.0
1992-05-01,27.25,27.25,26.5,27.25,4200,3.59528352282943,3.59528352282943,3.49633076532036,3.59528352282943,31833.3726042083,0.0,1.0
1992-05-04,27.25,27.25,26.5,26.5,20000,3.61507407433124,3.61507407433124,3.51557662274415,3.51557662274415,150757.630077282,0.15,1.0
1992-05-05,27.25,27.25,26.75,27.25,7267,3.61507407433124,3.61507407433124,3.54874243993985,3.61507407433124,54777.7848885802,0.0,1.0
1992-05-06,26.75,27.25,26.75,27.25,7667,3.54874243993985,3.61507407433124,3.54874243993985,3.61507407433124,57792.9374901257,0.0,1.0
1992-05-07,27.25,27.25,26.75,26.75,16467,3.61507407433124,3.61507407433124,3.54874243993985,3.54874243993985,124126.29472413,0.0,1.0
1992-05-08,27.13,27.25,26.75,26.75,6667,3.59915448207731,3.61507407433124,3.54874243993985,3.54874243993985,50255.0559862617,0.0,1.0
1992-05-11,27.25,27.25,26.75,27.25,7000,3.61507407433124,3.61507407433124,3.54874243993985,3.61507407433124,52765.1705270485,0.0,1.0
1992-05-12,27.25,27.25,26.75,27.25,22600,3.61507407433124,3.61507407433124,3.54874243993985,3.61507407433124,170356.121987328,0.0,1.0
1992-05-13,28.25,29.0,26.75,26.75,115600,3.74773734311404,3.84723479470114,3.54874243993985,3.54874243993985,871379.101846687,0.0,1.0
1992-05-14,28.5,28.75,27.5,28.75,77200,3.78090316030974,3.81406897750544,3.64823989152694,3.81406897750544,581924.452098306,0.0,1.0
1992-05-15,28.12,28.5,27.75,27.75,3800,3.73049111817228,3.78090316030974,3.68140570872264,3.68140570872264,28643.9497146834,0.0,1.0
1992-05-18,28.5,28.5,27.75,28.5,16467,3.78090316030974,3.78090316030974,3.68140570872264,3.78090316030974,124126.29472413,0.0,1.0
1992-05-19,28.5,28.5,27.75,27.75,113467,3.78090316030974,3.78090316030974,3.68140570872264,3.68140570872264,855300.800598944,0.0,1.0
1992-05-20,28.0,28.5,28.0,28.12,3200,3.71457152591834,3.78090316030974,3.71457152591834,3.73049111817228,24121.220812365,0.0,1.0
1992-05-21,27.5,28.25,27.5,28.0,151667,3.64823989152694,3.74773734311404,3.64823989152694,3.71457152591834,1143247.87404655,0.0,1.0
1992-05-22,27.5,27.63,27.5,27.63,5067,3.64823989152694,3.66548611646871,3.64823989152694,3.66548611646871,38194.4455800793,0.0,1.0
1992-05-26,27.0,27.5,26.75,27.5,23400,3.58190825713555,3.64823989152694,3.54874243993985,3.64823989152694,176386.427190419,0.0,1.0
1992-05-27,26.75,27.25,26.75,26.75,38267,3.54874243993985,3.61507407433124,3.54874243993985,3.54874243993985,288452.111508366,0.0,1.0
1992-05-28,26.75,27.25,26.75,26.75,9600,3.54874243993985,3.61507407433124,3.54874243993985,3.54874243993985,72363.6624370949,0.0,1.0
1992-05-29,26.75,27.25,26.75,26.87,84800,3.54874243993985,3.61507407433124,3.54874243993985,3.56466203219378,639212.351527672,0.0,1.0
1992-06-01,26.75,27.25,26.25,27.25,29800,3.54874243993985,3.61507407433124,3.48241080554845,3.61507407433124,224628.868815149,0.0,1.0
1992-06-02,26.5,27.0,26.25,27.0,8267,3.51557662274415,3.58190825713555,3.48241080554845,3.58190825713555,62315.6663924442,0.0,1.0
1992-06-03,26.25,27.0,26.25,26.25,12667,3.48241080554845,3.58190825713555,3.48241080554845,3.48241080554845,95482.345009446,0.0,1.0
1992-06-04,27.0,27.0,26.25,26.25,11400,3.58190825713555,3.58190825713555,3.48241080554845,3.48241080554845,85931.8491440502,0.0,1.0
1992-06-05,26.5,27.0,26.25,27.0,10267,3.51557662274415,3.58190825713555,3.48241080554845,3.58190825713555,77391.4294001723,0.0,1.0
1992-06-08,26.5,27.0,26.25,27.0,7867,3.51557662274415,3.58190825713555,3.48241080554845,3.58190825713555,59300.5137908985,0.0,1.0
1992-06-09,26.0,26.75,26.0,26.75,13867,3.44924498835275,3.54874243993985,3.44924498835275,3.54874243993985,104527.802814083,0.0,1.0
1992-06-10,26.0,26.75,25.88,26.0,164000,3.44924498835275,3.54874243993985,3.43332539609881,3.44924498835275,1236212.56663371,0.0,1.0
1992-06-11,25.0,25.5,25.0,25.25,32867,3.31658171956995,3.38291335396135,3.31658171956995,3.34974753676565,247747.5513875,0.0,1.0
1992-06-12,25.0,25.5,25.0,25.5,8867,3.31658171956995,3.38291335396135,3.31658171956995,3.38291335396135,66838.3952947627,0.0,1.0
1992-06-15,25.0,25.5,25.0,25.0,2267,3.31658171956995,3.38291335396135,3.31658171956995,3.31658171956995,17088.3773692598,0.0,1.0
1992-06-16,24.25,25.25,24.25,24.75,28467,3.21708426798285,3.34974753676565,3.21708426798285,3.28341590237425,214580.872770498,0.0,1.0
1992-06-17,23.75,25.0,23.25,24.25,70467,3.15075263359145,3.31658171956995,3.08442099920005,3.21708426798285,531171.895932789,0.0,1.0
1992-06-18,23.5,23.5,23.0,23.25,121600,3.11758681639575,3.11758681639575,3.05125518200435,3.08442099920005,916606.390869871,0.0,1.0
1992-06-19,24.0,24.0,23.25,23.25,38667,3.18391845078715,3.18391845078715,3.08442099920005,3.08442099920005,291467.264109912,0.0,1.0
1992-06-22,25.0,25.0,23.5,23.5,21467,3.31658171956995,3.31658171956995,3.11758681639575,3.11758681639575,161815.70224345,0.0,1.0
1992-06-23,25.25,25.75,24.75,25.25,17400,3.34974753676565,3.41607917115705,3.28341590237425,3.34974753676565,131159.138167235,0.0,1.0
1992-06-24,25.75,25.75,25.25,25.5,8800,3.41607917115705,3.41607917115705,3.34974753676565,3.38291335396135,66333.3572340037,0.0,1.0
1992-06-25,25.75,25.75,25.5,25.75,5467,3.41607917115705,3.41607917115705,3.38291335396135,3.41607917115705,41209.5981816248,0.0,1.0
1992-06-26,25.25,25.75,25.25,25.25,2600,3.34974753676565,3.41607917115705,3.34974753676565,3.34974753676565,19598.4919100466,0.0,1.0
1992-06-29,26.0,26.13,25.25,25.25,24867,3.44924498835275,3.46649121329451,3.34974753676565,3.34974753676565,187444.499356588,0.0,1.0
1992-06-30,26.25,26.75,26.0,26.5,11867,3.48241080554845,3.54874243993985,3.44924498835275,3.51557662274415,89452.0398063548,0.0,1.0
1992-07-01,26.25,26.5,26.0,26.5,8000,3.48241080554845,3.51557662274415,3.44924498835275,3.51557662274415,60303.0520309125,0.0,1.0
1992-07-02,26.25,26.5,26.0,26.0,38667,3.48241080554845,3.51557662274415,3.44924498835275,3.44924498835275,291467.264109912,0.0,1.0
1992-07-06,25.75,26.25,25.75,26.25,14267,3.41607917115705,3.48241080554845,3.41607917115705,3.48241080554845,107542.955415629,0.0,1.0
1992-07-07,25.75,26.5,25.75,26.5,16267,3.41607917115705,3.51557662274415,3.41607917115705,3.51557662274415,122618.718423357,0.0,1.0
1992-07-08,23.0,24.5,22.75,24.25,115800,3.05125518200435,3.25025008517855,3.01808936480865,3.21708426798285,872886.67814746,0.0,1.0
1992-07-09,23.75,23.75,23.0,23.5,32667,3.15075263359145,3.15075263359145,3.05125518200435,3.11758681639575,246239.975086728,0.0,1.0
1992-07-10,23.75,23.75,23.25,23.75,1867,3.15075263359145,3.15075263359145,3.08442099920005,3.15075263359145,14073.2247677142,0.0,1.0
1992-07-13,24.25,24.25,23.5,23.75,19000,3.21708426798285,3.21708426798285,3.11758681639575,3.15075263359145,143219.748573417,0.0,1.0
1992-07-14,24.25,24.25,23.5,24.25,18400,3.21708426798285,3.21708426798285,3.11758681639575,3.21708426798285,138697.019671099,0.0,1.0
1992-07-15,23.75,24.25,23.5,24.25,22400,3.15075263359145,3.21708426798285,3.11758681639575,3.21708426798285,168848.545686555,0.0,1.0
1992-07-16,24.25,24.25,23.5,23.88,2000,3.21708426798285,3.21708426798285,3.11758681639575,3.16799885853322,15075.7630077281,0.0,1.0
1992-07-17,23.5,24.25,23.5,23.5,5600,3.11758681639575,3.21708426798285,3.11758681639575,3.11758681639575,42212.1364216388,0.0,1.0
1992-07-20,23.37,24.0,23.25,23.5,12067,3.10034059145399,3.18391845078715,3.08442099920005,3.11758681639575,90959.6161071276,0.0,1.0
1992-07-21,23.5,24.0,23.5,23.5,7267,3.11758681639575,3.18391845078715,3.11758681639575,3.11758681639575,54777.7848885802,0.0,1.0
1992-07-22,24.5,24.75,23.5,23.5,24200,3.25025008517855,3.28341590237425,3.11758681639575,3.11758681639575,182416.73239351,0.0,1.0
1992-07-23,24.88,25.0,24.5,24.75,13600,3.30066212731601,3.31658171956995,3.25025008517855,3.28341590237425,102515.188452551,0.0,1.0
1992-07-24,25.0,25.0,24.5,24.5,2667,3.31658171956995,3.31658171956995,3.25025008517855,3.25025008517855,20103.5299708055,0.0,1.0
1992-07-27,24.5,25.25,24.5,24.5,10200,3.25025008517855,3.34974753676565,3.25025008517855,3.25025008517855,76886.3913394135,0.0,1.0
1992-07-28,24.75,25.0,24.25,24.5,20467,3.28341590237425,3.31658171956995,3.21708426798285,3.25025008517855,154277.820739586,0.0,1.0
1992-07-29,24.25,24.75,24.25,24.75,9667,3.21708426798285,3.28341590237425,3.21708426798285,3.28341590237425,72868.7004978539,0.0,1.0
1992-07-30,24.25,24.5,23.75,24.0,22200,3.21708426798285,3.25025008517855,3.15075263359145,3.18391845078715,167340.969385782,0.0,1.0
1992-07-31,24.0,24.0,23.5,23.75,20667,3.18391845078715,3.18391845078715,3.11758681639575,3.15075263359145,155785.397040359,0.0,1.0
1992-08-03,23.5,23.75,23.5,23.75,12867,3.13748630671317,3.17086382061438,3.13748630671317,3.17086382061438,96374.7632469407,0.15,1.0
1992-08-04,23.75,24.0,23.5,23.75,12467,3.17086382061438,3.20424133451558,3.13748630671317,3.17086382061438,93378.7342348338,0.0,1.0
1992-08-05,23.75,24.0,23.5,23.5,15600,3.17086382061438,3.20424133451558,3.13748630671317,3.13748630671317,116845.131472159,0.0,1.0
1992-08-06,23.5,23.75,23.25,23.75,13667,3.13748630671317,3.17086382061438,3.10410879281197,3.17086382061438,102366.821271154,0.0,1.0
1992-08-07,23.62,23.75,23.25,23.75,9400,3.15350751338575,3.17086382061438,3.10410879281197,3.17086382061438,70406.6817845062,0.0,1.0
1992-08-10,23.5,23.75,23.25,23.25,3467,3.13748630671317,3.17086382061438,3.10410879281197,3.10410879281197,25968.0814624344,0.0,1.0
1992-08-11,23.25,23.75,23.25,23.75,7867,3.10410879281197,3.17086382061438,3.10410879281197,3.17086382061438,58924.4005956075,0.0,1.0
1992-08-12,23.75,23.75,22.75,23.25,47267,3.17086382061438,3.17086382061438,3.03735376500956,3.10410879281197,354033.258288112,0.0,1.0
1992-08-13,24.0,24.0,23.75,23.75,6000,3.20424133451558,3.20424133451558,3.17086382061438,3.17086382061438,44940.4351815997,0.0,1.0
1992-08-14,24.5,24.5,23.5,23.5,13867,3.27099636231799,3.27099636231799,3.13748630671317,3.13748630671317,103864.835777207,0.0,1.0
1992-08-17,24.5,24.75,23.75,23.75,15400,3.27099636231799,3.30437387621919,3.17086382061438,3.17086382061438,115347.116966106,0.0,1.0
1992-08-18,24.25,24.75,24.25,24.25,4200,3.23761884841678,3.30437387621919,3.23761884841678,3.23761884841678,31458.3046271198,0.0,1.0
1992-08-19,24.25,24.88,24.25,24.25,16000,3.23761884841678,3.32173018344782,3.23761884841678,3.23761884841678,119841.160484266,0.0,1.0
1992-08-20,23.88,24.5,23.88,24.25,10667,3.188220127843,3.27099636231799,3.188220127843,3.23761884841678,79896.6036803541,0.0,1.0
1992-08-21,23.75,24.5,23.75,24.5,6667,3.17086382061438,3.27099636231799,3.17086382061438,3.27099636231799,49936.3135592875,0.0,1.0
1992-08-24,24.25,24.25,23.75,24.25,17800,3.23761884841678,3.23761884841678,3.17086382061438,3.23761884841678,133323.291038746,0.0,1.0
1992-08-25,23.0,23.5,22.75,23.0,35000,3.07073127891076,3.13748630671317,3.03735376500956,3.07073127891076,262152.538559332,0.0,1.0
1992-08-26,22.75,23.25,22.75,23.25,267,3.03735376500956,3.10410879281197,3.03735376500956,3.10410879281197,1999.84936558119,0.0,1.0
1992-08-27,23.0,23.5,22.75,22.75,78400,3.07073127891076,3.13748630671317,3.03735376500956,3.03735376500956,587221.686372904,0.0,1.0
1992-08-28,23.5,23.5,23.0,23.37,5000,3.13748630671317,3.13748630671317,3.07073127891076,3.12012999948455,37450.3626513331,0.0,1.0
1992-08-31,22.75,23.5,22.75,23.0,7800,3.03735376500956,3.13748630671317,3.03735376500956,3.07073127891076,58422.5657360796,0.0,1.0
1992-09-01,22.0,23.25,22.0,22.75,28467,2.93722122330595,3.10410879281197,2.93722122330595,3.03735376500956,213219.8947191,0.0,1.0
1992-09-02,22.13,22.5,21.75,22.25,20867,2.95457753053457,3.00397625110836,2.90384370940474,2.97059873720715,156295.343489074,0.0,1.0
1992-09-03,22.0,22.5,21.75,22.25,48267,2.93722122330595,3.00397625110836,2.90384370940474,2.97059873720715,361523.330818379,0.0,1.0
1992-09-04,22.0,22.5,21.75,22.5,130667,2.93722122330595,3.00397625110836,2.90384370940474,3.00397625110836,978705.307312348,0.0,1.0
1992-09-08,22.5,22.5,22.0,22.0,14467,3.00397625110836,3.00397625110836,2.93722122330595,2.93722122330595,108358.879295367,0.0,1.0
1992-09-09,23.0,23.0,22.0,22.0,16267,3.07073127891076,3.07073127891076,2.93722122330595,2.93722122330595,121841.009849847,0.0,1.0
1992-09-10,23.0,23.0,22.5,22.5,45400,3.07073127891076,3.07073127891076,3.00397625110836,3.00397625110836,340049.292874105,0.0,1.0
1992-09-11,23.0,23.0,22.75,23.0,46667,3.07073127891076,3.07073127891076,3.03735376500956,3.07073127891076,349539.214769953,0.0,1.0
1992-09-14,22.75,23.25,22.75,22.75,78067,3.03735376500956,3.10410879281197,3.03735376500956,3.03735376500956,584727.492220324,0.0,1.0
1992-09-15,22.0,23.25,22.0,23.25,99667,2.93722122330595,3.10410879281197,2.93722122330595,3.10410879281197,746513.058874083,0.0,1.0
1992-09-16,21.75,22.25,21.75,21.75,11400,2.90384370940474,2.97059873720715,2.90384370940474,2.90384370940474,85386.8268450396,0.0,1.0
1992-09-17,21.87,22.25,21.5,22.0,120867,2.91986491607732,2.97059873720715,2.87046619550354,2.93722122330595,905302.596515736,0.0,1.0
1992-09-18,21.87,22.25,21.5,22.25,157067,2.91986491607732,2.97059873720715,2.87046619550354,2.97059873720715,1176443.22211139,0.0,1.0
1992-09-21,22.25,22.25,21.75,22.25,31400,2.97059873720715,2.97059873720715,2.90384370940474,2.97059873720715,235188.277450372,0.0,1.0
1992-09-22,22.25,22.25,21.25,21.75,450400,2.97059873720715,2.97059873720715,2.83708868160234,2.90384370940474,3373528.66763209,0.0,1.0
1992-09-23,22.0,22.25,21.5,22.25,157600,2.93722122330595,2.97059873720715,2.87046619550354,2.97059873720715,1180435.43077002,0.0,1.0
1992-09-24,22.25,22.5,21.75,22.0,53000,2.97059873720715,3.00397625110836,2.90384370940474,2.93722122330595,396973.844104131,0.0,1.0
1992-09-25,22.0,22.5,21.75,22.25,59467,2.93722122330595,3.00397625110836,2.90384370940474,2.97059873720715,445412.143157365,0.0,1.0
1992-09-28,22.5,22.5,21.75,22.0,93000,3.00397625110836,3.00397625110836,2.90384370940474,2.93722122330595,696576.745314795,0.0,1.0
1992-09-29,22.5,22.5,22.25,22.25,4667,3.00397625110836,3.00397625110836,2.97059873720715,2.97059873720715,34956.1684987543,0.0,1.0
1992-09-30,22.5,22.5,22.0,22.5,11867,3.00397625110836,3.00397625110836,2.93722122330595,3.00397625110836,88884.6907166739,0.0,1.0
1992-10-01,22.13,22.5,22.0,22.5,11467,2.95457753053457,3.00397625110836,2.93722122330595,3.00397625110836,85888.6617045675,0.0,1.0
1992-10-02,22.25,22.5,22.13,22.5,12667,2.97059873720715,3.00397625110836,2.95457753053457,3.00397625110836,94876.7487408873,0.0,1.0
1992-10-05,21.5,22.25,21.5,22.25,21200,2.87046619550354,2.97059873720715,2.87046619550354,2.97059873720715,158789.537641652,0.0,1.0
1992-10-06,22.0,22.0,21.5,21.5,8867,2.93722122330595,2.93722122330595,2.87046619550354,2.87046619550354,66414.4731258741,0.0,1.0
1992-10-07,22.25,22.25,21.5,21.5,3400,2.97059873720715,2.97059873720715,2.87046619550354,2.87046619550354,25466.2466029065,0.0,1.0
1992-10-08,21.75,22.25,21.5,21.5,69400,2.90384370940474,2.97059873720715,2.87046619550354,2.87046619550354,519811.033600504,0.0,1.0
1992-10-09,22.25,22.25,21.75,21.75,1200,2.97059873720715,2.97059873720715,2.90384370940474,2.90384370940474,8988.08703631995,0.0,1.0
1992-10-12,22.25,22.25,22.25,22.25,200,2.97059873720715,2.97059873720715,2.97059873720715,2.97059873720715,1498.01450605333,0.0,1.0
1992-10-13,22.0,22.25,21.75,22.25,19800,2.93722122330595,2.97059873720715,2.90384370940474,2.97059873720715,148303.436099279,0.0,1.0
1992-10-14,21.75,22.25,21.75,21.75,28867,2.90384370940474,2.97059873720715,2.90384370940474,2.90384370940474,216215.923731207,0.0,1.0
1992-10-15,22.25,22.25,21.75,21.75,1267,2.97059873720715,2.97059873720715,2.90384370940474,2.90384370940474,9489.92189584781,0.0,1.0
1992-10-16,22.0,22.25,21.75,21.75,59200,2.93722122330595,2.97059873720715,2.90384370940474,2.90384370940474,443412.293791784,0.0,1.0
1992-10-19,22.5,22.5,21.75,22.25,24467,3.00397625110836,3.00397625110836,2.90384370940474,2.97059873720715,183259.604598033,0.0,1.0
1992-10-20,22.5,22.5,22.0,22.0,10267,3.00397625110836,3.00397625110836,2.93722122330595,2.93722122330595,76900.5746682473,0.0,1.0
1992-10-21,22.5,22.75,22.0,22.0,40467,3.00397625110836,3.03735376500956,2.93722122330595,2.93722122330595,303100.765082299,0.0,1.0
1992-10-22,22.5,23.0,22.5,22.75,28667,3.00397625110836,3.07073127891076,3.00397625110836,3.03735376500956,214717.909225153,0.0,1.0
1992-10-23,23.5,23.5,22.5,23.0,27400,3.13748630671317,3.13748630671317,3.00397625110836,3.07073127891076,205227.987329306,0.0,1.0
1992-10-26,23.5,24.0,22.75,22.75,31400,3.13748630671317,3.20424133451558,3.03735376500956,3.03735376500956,235188.277450372,0.0,1.0
1992-10-27,24.25,24.25,23.5,24.0,48400,3.23761884841678,3.23761884841678,3.13748630671317,3.20424133451558,362519.510464905,0.0,1.0
1992-10-28,25.0,25.0,23.75,23.75,52800,3.3377513901204,3.3377513901204,3.17086382061438,3.17086382061438,395475.829598077,0.0,1.0
1992-10-29,24.5,24.5,24.0,24.5,42667,3.27099636231799,3.27099636231799,3.20424133451558,3.27099636231799,319578.924648886,0.0,1.0
1992-10-30,24.5,24.5,24.0,24.0,27800,3.27099636231799,3.27099636231799,3.20424133451558,3.20424133451558,208224.016341412,0.0,1.0
1992-11-02,24.0,24.5,24.0,24.5,13000,3.2242678428563,3.29144008958247,3.2242678428563,3.29144008958247,96766.1544282893,0.15,1.0
1992-11-03,25.25,25.25,24.0,24.5,80867,3.39219845967173,3.39219845967173,3.2242678428563,3.29144008958247,601937.585396344,0.0,1.0
1992-11-04,25.5,25.75,25.0,25.5,49400,3.42578458303482,3.45937070639791,3.35861233630865,3.42578458303482,367711.386827499,0.0,1.0
1992-11-05,25.5,25.5,25.0,25.0,61400,3.42578458303482,3.42578458303482,3.35861233630865,3.35861233630865,457033.990915151,0.0,1.0
1992-11-06,25.25,25.5,25.0,25.5,14800,3.39219845967173,3.42578458303482,3.35861233630865,3.42578458303482,110164.545041437,0.0,1.0
1992-11-09,25.5,25.75,25.0,25.5,11000,3.42578458303482,3.45937070639791,3.35861233630865,3.42578458303482,81879.053747014,0.0,1.0
1992-11-10,25.75,25.75,25.25,25.25,31667,3.45937070639791,3.45937070639791,3.39219845967173,3.39219845967173,235714.908636972,0.0,1.0
1992-11-11,26.87,26.87,25.25,25.75,90600,3.60983653906453,3.60983653906453,3.39219845967173,3.45937070639791,674385.660861771,0.0,1.0
1992-11-12,26.0,27.0,26.0,26.5,25867,3.49295682976099,3.62730132321334,3.49295682976099,3.56012907648717,192542.316661274,0.0,1.0
1992-11-13,25.5,25.5,24.75,25.5,76667,3.42578458303482,3.42578458303482,3.32502621294556,3.42578458303482,570674.673965666,0.0,1.0
1992-11-16,25.5,25.5,25.0,25.0,10000,3.42578458303482,3.42578458303482,3.35861233630865,3.35861233630865,74435.5034063764,0.0,1.0
1992-11-17,25.5,25.5,25.0,25.0,7067,3.42578458303482,3.42578458303482,3.35861233630865,3.35861233630865,52603.5702572862,0.0,1.0
1992-11-18,25.25,25.5,25.0,25.0,11000,3.39219845967173,3.42578458303482,3.35861233630865,3.35861233630865,81879.0537470141,0.0,1.0
1992-11-19,25.0,25.5,24.88,25.5,33000,3.35861233630865,3.42578458303482,3.34249099709437,3.42578458303482,245637.161241042,0.0,1.0
1992-11-20,25.12,25.5,24.75,24.75,9200,3.37473367552293,3.42578458303482,3.32502621294556,3.32502621294556,68480.6631338662,0.0,1.0
1992-11-23,24.75,25.5,24.75,25.5,29867,3.32502621294556,3.42578458303482,3.32502621294556,3.42578458303482,222316.518023824,0.0,1.0
1992-11-24,25.25,25.25,24.75,25.25,6600,3.39219845967173,3.39219845967173,3.32502621294556,3.39219845967173,49127.4322482085,0.0,1.0
1992-11-25,25.25,25.25,24.75,25.25,6867,3.39219845967173,3.39219845967173,3.32502621294556,3.39219845967173,51114.8601891587,0.0,1.0
1992-11-27,25.0,25.25,24.75,25.25,3000,3.35861233630865,3.39219845967173,3.32502621294556,3.39219845967173,22330.6510219129,0.0,1.0
1992-11-30,25.0,25.25,24.75,25.25,44667,3.35861233630865,3.39219845967173,3.32502621294556,3.39219845967173,332481.063065261,0.0,1.0
1992-12-01,25.25,25.25,24.75,24.75,29667,3.39219845967173,3.39219845967173,3.32502621294556,3.32502621294556,220827.807955697,0.0,1.0
1992-12-02,25.0,25.0,24.75,24.75,39067,3.35861233630865,3.35861233630865,3.32502621294556,3.32502621294556,290797.18115769,0.0,1.0
1992-12-03,24.75,25.25,24.5,25.25,41267,3.32502621294556,3.39219845967173,3.29144008958247,3.39219845967173,307172.991907093,0.0,1.0
1992-12-04,24.75,25.0,24.25,25.0,82400,3.32502621294556,3.35861233630865,3.25785396621939,3.35861233630865,613348.548068541,0.0,1.0
1992-12-07,24.75,25.0,24.25,24.25,112200,3.32502621294556,3.35861233630865,3.25785396621939,3.25785396621939,835166.348219543,0.0,1.0
1992-12-08,24.75,24.75,24.5,24.5,22400,3.32502621294556,3.32502621294556,3.29144008958247,3.29144008958247,166735.527630283,0.0,1.0
1992-12-09,24.25,24.75,24.25,24.25,3000,3.25785396621939,3.32502621294556,3.25785396621939,3.25785396621939,22330.6510219129,0.0,1.0
1992-12-10,24.5,24.75,24.25,24.75,67000,3.29144008958247,3.32502621294556,3.25785396621939,3.32502621294556,498717.872822722,0.0,1.0
1992-12-11,24.25,25.0,24.25,24.25,15200,3.25785396621939,3.35861233630865,3.25785396621939,3.25785396621939,113141.965177692,0.0,1.0
1992-12-14,24.75,25.0,24.25,24.25,4267,3.32502621294556,3.35861233630865,3.25785396621939,3.25785396621939,31761.6293035008,0.0,1.0
1992-12-15,24.5,24.5,24.25,24.25,15800,3.29144008958247,3.29144008958247,3.25785396621939,3.25785396621939,117608.095382075,0.0,1.0
1992-12-16,24.25,24.75,24.25,24.5,51267,3.25785396621939,3.32502621294556,3.25785396621939,3.29144008958247,381608.495313469,0.0,1.0
1992-12-17,24.5,24.75,24.0,24.5,27267,3.29144008958247,3.32502621294556,3.2242678428563,3.29144008958247,202963.287138167,0.0,1.0
1992-12-18,24.12,24.5,24.0,24.5,11800,3.24038918207058,3.29144008958247,3.2242678428563,3.29144008958247,87833.8940195242,0.0,1.0
1992-12-21,24.5,24.5,24.0,24.0,15067,3.29144008958247,3.29144008958247,3.2242678428563,3.2242678428563,112151.972982387,0.0,1.0
1992-12-22,24.0,24.25,23.5,24.25,101400,3.2242678428563,3.25785396621939,3.15709559613013,3.25785396621939,754776.004540657,0.0,1.0
1992-12-23,23.5,23.75,23.25,23.5,40800,3.15709559613013,3.19068171949321,3.12350947276704,3.15709559613013,303696.853898015,0.0,1.0
1992-12-24,24.0,24.25,23.5,23.5,42067,3.2242678428563,3.25785396621939,3.15709559613013,3.15709559613013,313127.832179604,0.0,1.0
1992-12-28,24.5,24.5,23.75,24.25,49467,3.29144008958247,3.29144008958247,3.19068171949321,3.25785396621939,368210.104700322,0.0,1.0
1992-12-29,24.5,24.5,24.0,24.5,26000,3.29144008958247,3.29144008958247,3.2242678428563,3.29144008958247,193532.308856579,0.0,1.0
1992-12-30,24.0,24.75,24.0,24.62,36400,3.2242678428563,3.32502621294556,3.2242678428563,3.30756142879676,270945.23239921,0.0,1.0
1992-12-31,24.75,24.75,24.0,24.75,4067,3.32502621294556,3.32502621294556,3.2242678428563,3.32502621294556,30272.9192353733,0.0,1.0
1993-01-04,24.0,24.75,23.75,24.75,31400,3.2242678428563,3.32502621294556,3.19068171949321,3.32502621294556,233727.480696022,0.0,1.0
1993-01-05,23.75,24.25,23.5,24.0,8000,3.19068171949321,3.25785396621939,3.15709559613013,3.2242678428563,59548.4027251012,0.0,1.0
1993-01-06,24.25,24.25,23.5,23.75,12467,3.25785396621939,3.25785396621939,3.15709559613013,3.19068171949321,92798.7420967293,0.0,1.0
1993-01-07,23.75,24.25,23.5,23.5,9467,3.19068171949321,3.25785396621939,3.15709559613013,3.15709559613013,70468.0910748166,0.0,1.0
1993-01-08,24.0,24.0,23.5,23.75,4067,3.2242678428563,3.2242678428563,3.15709559613013,3.19068171949321,30272.9192353733,0.0,1.0
1993-01-11,24.0,24.0,23.5,24.0,13467,3.2242678428563,3.2242678428563,3.15709559613013,3.2242678428563,100242.292437367,0.0,1.0
1993-01-12,23.75,24.0,23.5,23.5,10800,3.19068171949321,3.2242678428563,3.15709559613013,3.15709559613013,80390.3436788866,0.0,1.0
1993-01-13,24.75,24.75,23.5,24.0,27667,3.32502621294556,3.32502621294556,3.15709559613013,3.2242678428563,205940.707274422,0.0,1.0
1993-01-14,25.0,25.0,24.25,25.0,13400,3.35861233630865,3.35861233630865,3.25785396621939,3.35861233630865,99743.5745645443,0.0,1.0
1993-01-15,25.0,25.0,24.25,25.0,51667,3.35861233630865,3.35861233630865,3.25785396621939,3.35861233630865,384585.915449724,0.0,1.0
1993-01-18,24.25,25.0,24.25,25.0,22800,3.25785396621939,3.35861233630865,3.25785396621939,3.35861233630865,169712.947766538,0.0,1.0
1993-01-19,24.75,25.25,24.25,24.25,32800,3.32502621294556,3.39219845967173,3.25785396621939,3.25785396621939,244148.451172915,0.0,1.0
1993-01-20,24.0,24.25,23.75,24.25,100867,3.2242678428563,3.25785396621939,3.19068171949321,3.25785396621939,750808.592209097,0.0,1.0
1993-01-21,24.0,24.25,23.75,24.25,93800,3.2242678428563,3.25785396621939,3.19068171949321,3.25785396621939,698205.021951811,0.0,1.0
1993-01-22,24.0,24.0,23.5,23.75,90200,3.2242678428563,3.2242678428563,3.15709559613013,3.19068171949321,671408.240725515,0.0,1.0
1993-01-25,24.0,24.0,23.5,24.0,8000,3.2242678428563,3.2242678428563,3.15709559613013,3.2242678428563,59548.4027251011,0.0,1.0
1993-01-26,24.0,24.25,23.5,23.5,22000,3.2242678428563,3.25785396621939,3.15709559613013,3.15709559613013,163758.107494028,0.0,1.0
1993-01-27,24.0,24.25,23.5,24.25,7600,3.2242678428563,3.25785396621939,3.15709559613013,3.25785396621939,56570.9825888461,0.0,1.0
1993-01-28,24.12,24.38,23.5,24.0,31800,3.24038918207058,3.27531875036819,3.15709559613013,3.2242678428563,236704.900832277,0.0,1.0
1993-01-29,24.38,24.5,24.0,24.5,15400,3.27531875036819,3.29144008958247,3.2242678428563,3.29144008958247,114630.67524582,0.0,1.0
1993-02-01,24.38,24.5,24.25,24.5,5267,3.27531875036819,3.29144008958247,3.25785396621939,3.29144008958247,39205.1796441385,0.0,1.0
1993-02-02,25.25,25.25,24.5,24.5,57600,3.39219845967173,3.39219845967173,3.29144008958247,3.29144008958247,428748.499620728,0.0,1.0
1993-02-03,25.5,25.5,24.75,25.12,16067,3.42578458303482,3.42578458303482,3.32502621294556,3.37473367552293,119595.523323025,0.0,1.0
1993-02-04,25.75,25.75,25.0,25.75,5267,3.45937070639791,3.45937070639791,3.35861233630865,3.45937070639791,39205.1796441384,0.0,1.0
1993-02-05,25.5,26.0,25.25,25.38,16800,3.42578458303482,3.49295682976099,3.39219845967173,3.40966324382054,125051.645722712,0.0,1.0
1993-02-08,26.75,26.75,25.5,26.0,67200,3.59371519985025,3.59371519985025,3.42578458303482,3.49295682976099,500206.58289085,0.0,1.0
1993-02-09,27.25,27.25,26.25,26.75,63400,3.66088744657643,3.66088744657643,3.52654295312408,3.59371519985025,471921.091596426,0.0,1.0
1993-02-10,26.75,27.0,26.25,27.0,46867,3.59371519985025,3.62730132321334,3.52654295312408,3.62730132321334,348856.873814664,0.0,1.0
1993-02-11,25.75,27.0,25.5,26.75,117000,3.45937070639791,3.62730132321334,3.42578458303482,3.59371519985025,870895.389854603,0.0,1.0
1993-02-12,26.25,26.25,25.25,25.5,52800,3.52654295312408,3.52654295312408,3.39219845967173,3.42578458303482,393019.457985667,0.0,1.0
1993-02-16,25.75,26.25,25.5,26.25,117200,3.45937070639791,3.52654295312408,3.42578458303482,3.52654295312408,872384.09992273,0.0,1.0
1993-02-17,25.75,25.75,25.5,25.75,106600,3.45937070639791,3.45937070639791,3.42578458303482,3.45937070639791,793482.466311971,0.0,1.0
1993-02-18,26.0,26.25,25.25,25.75,124400,3.49295682976099,3.52654295312408,3.39219845967173,3.45937070639791,925977.662375323,0.0,1.0
1993-02-19,25.75,26.0,25.25,26.0,15600,3.45937070639791,3.49295682976099,3.39219845967173,3.49295682976099,116119.385313947,0.0,1.0
1993-02-22,26.0,26.0,25.25,26.0,16267,3.51310850377884,3.51310850377884,3.41176883540061,3.51310850377884,120389.677559081,0.15,1.0
1993-02-23,26.0,26.0,25.5,26.0,31067,3.51310850377884,3.51310850377884,3.44554872486002,3.51310850377884,229922.303604105,0.0,1.0
1993-02-24,25.25,26.0,25.25,26.0,25467,3.41176883540061,3.51310850377884,3.41176883540061,3.51310850377884,188477.526181663,0.0,1.0
1993-02-25,26.0,26.0,25.25,26.0,14467,3.51310850377884,3.51310850377884,3.41176883540061,3.51310850377884,107068.141959011,0.0,1.0
1993-02-26,25.25,26.0,25.0,26.0,74600,3.41176883540061,3.51310850377884,3.3779889459412,3.51310850377884,552103.642091807,0.0,1.0
1993-03-01,25.0,25.25,24.75,25.25,5067,3.3779889459412,3.41176883540061,3.34420905648179,3.41176883540061,37500.1227141982,0.0,1.0
1993-03-02,25.0,25.25,24.75,25.25,5200,3.3779889459412,3.41176883540061,3.34420905648179,3.41176883540061,38484.4361779812,0.0,1.0
1993-03-03,24.75,25.25,24.75,25.0,13400,3.34420905648179,3.41176883540061,3.34420905648179,3.3779889459412,99171.431689413,0.0,1.0
1993-03-04,24.25,25.0,23.5,25.0,112000,3.27664927756296,3.3779889459412,3.17530960918473,3.3779889459412,828895.548448826,0.0,1.0
1993-03-05,24.25,24.25,23.5,24.25,18600,3.27664927756296,3.27664927756296,3.17530960918473,3.27664927756296,137655.867867394,0.0,1.0
1993-03-08,23.25,23.25,22.25,22.25,115000,3.14152971972531,3.14152971972531,3.00641016188767,3.00641016188767,851098.107782278,0.0,1.0
1993-03-09,23.0,23.25,22.37,23.25,272200,3.1077498302659,3.14152971972531,3.02262450882818,3.14152971972531,2014512.21685509,0.0,1.0
1993-03-10,23.0,23.25,22.5,23.25,54467,3.1077498302659,3.14152971972531,3.04019005134708,3.14152971972531,403102.26640502,0.0,1.0
1993-03-11,22.5,23.0,22.5,23.0,16067,3.04019005134708,3.1077498302659,3.04019005134708,3.1077498302659,118909.506936851,0.0,1.0
1993-03-12,21.75,23.0,21.75,22.5,61867,2.93885038296884,3.1077498302659,2.93885038296884,3.04019005134708,457868.579427532,0.0,1.0
1993-03-15,22.25,22.5,21.75,22.5,26667,3.00641016188767,3.04019005134708,2.93885038296884,3.04019005134708,197358.549915043,0.0,1.0
1993-03-16,21.75,22.25,21.75,22.25,17067,2.93885038296884,3.00641016188767,2.93885038296884,3.00641016188767,126310.360048001,0.0,1.0
1993-03-17,21.87,22.25,21.75,21.75,40867,2.95506472990936,3.00641016188767,2.93885038296884,2.93885038296884,302450.664093376,0.0,1.0
1993-03-18,22.5,22.5,21.75,22.0,84667,3.04019005134708,3.04019005134708,2.93885038296884,2.97263027242825,626608.030361756,0.0,1.0
1993-03-19,22.5,22.5,21.75,22.5,91400,3.04019005134708,3.04019005134708,2.93885038296884,3.04019005134708,676437.974359131,0.0,1.0
1993-03-22,23.0,23.0,22.0,22.0,17467,3.1077498302659,3.1077498302659,2.97263027242825,2.97263027242825,129270.701292461,0.0,1.0
1993-03-23,23.75,24.0,23.0,23.25,64267,3.20908949864414,3.24286938810355,3.1077498302659,3.14152971972531,475630.626894292,0.0,1.0
1993-03-24,23.25,24.0,23.25,24.0,10067,3.14152971972531,3.24286938810355,3.14152971972531,3.24286938810355,74504.3882699495,0.0,1.0
1993-03-25,24.0,24.0,23.25,24.0,25067,3.24286938810355,3.24286938810355,3.14152971972531,3.24286938810355,185517.184937203,0.0,1.0
1993-03-26,23.75,24.0,23.5,24.0,194000,3.20908949864414,3.24286938810355,3.17530960918473,3.24286938810355,1435765.50356314,0.0,1.0
1993-03-29,24.0,24.0,23.5,24.0,26400,3.24286938810355,3.24286938810355,3.17530960918473,3.24286938810355,195382.522134366,0.0,1.0
1993-03-30,24.0,24.0,23.5,24.0,17200,3.24286938810355,3.24286938810355,3.17530960918473,3.24286938810355,127294.673511784,0.0,1.0
1993-03-31,23.5,24.0,23.5,24.0,7000,3.17530960918473,3.24286938810355,3.17530960918473,3.24286938810355,51805.9717780515,0.0,1.0
1993-04-01,23.25,24.0,22.75,24.0,33267,3.14152971972531,3.24286938810355,3.07396994080649,3.24286938810355,246204.180448635,0.0,1.0
1993-04-02,22.75,23.5,22.75,22.75,12000,3.07396994080649,3.17530960918473,3.07396994080649,3.07396994080649,88810.2373338028,0.0,1.0
1993-04-05,22.87,23.25,22.5,22.5,14200,3.09018428774701,3.14152971972531,3.04019005134708,3.04019005134708,105092.114178333,0.0,1.0
1993-04-06,22.25,22.75,22.25,22.5,28400,3.00641016188767,3.07396994080649,3.00641016188767,3.04019005134708,210184.228356666,0.0,1.0
1993-04-07,22.63,22.75,22.25,22.25,22867,3.05775559386597,3.07396994080649,3.00641016188767,3.00641016188767,169235.308092672,0.0,1.0
1993-04-08,22.25,22.75,22.25,22.25,34467,3.00641016188767,3.07396994080649,3.00641016188767,3.00641016188767,255085.204182015,0.0,1.0
1993-04-12,22.25,22.75,22.25,22.75,6800,3.00641016188767,3.07396994080649,3.00641016188767,3.07396994080649,50325.8011558215,0.0,1.0
1993-04-13,22.25,22.75,22.25,22.75,8800,3.00641016188767,3.07396994080649,3.00641016188767,3.07396994080649,65127.5073781219,0.0,1.0
1993-04-14,22.75,22.75,22.25,22.25,13467,3.07396994080649,3.07396994080649,3.00641016188767,3.00641016188767,99667.2888478602,0.0,1.0
1993-04-15,22.75,22.75,22.25,22.75,12267,3.07396994080649,3.07396994080649,3.00641016188767,3.07396994080649,90786.2651144799,0.0,1.0
1993-04-16,22.25,22.37,22.25,22.25,7667,3.00641016188767,3.02262450882818,3.00641016188767,3.00641016188767,56742.3408031887,0.0,1.0
1993-04-19,22.25,22.75,22.25,22.25,7600,3.00641016188767,3.07396994080649,3.00641016188767,3.00641016188767,56246.4836447417,0.0,1.0
1993-04-20,22.75,23.0,22.25,22.25,71467,3.07396994080649,3.1077498302659,3.00641016188767,3.00641016188767,528916.769294573,0.0,1.0
1993-04-21,22.5,22.75,22.5,22.75,35467,3.04019005134708,3.07396994080649,3.04019005134708,3.07396994080649,262486.057293165,0.0,1.0
1993-04-22,22.5,22.75,22.5,22.5,14800,3.04019005134708,3.07396994080649,3.04019005134708,3.04019005134708,109532.626045023,0.0,1.0
1993-04-23,21.5,22.63,21.5,22.5,93600,2.90507049350943,3.05775559386597,2.90507049350943,3.04019005134708,692719.851203662,0.0,1.0
1993-04-26,22.0,22.0,21.5,22.0,210667,2.97263027242825,2.97263027242825,2.90507049350943,2.97263027242825,1559115.52236669,0.0,1.0
1993-04-27,21.87,22.0,21.75,22.0,86067,2.95506472990936,2.97263027242825,2.93885038296884,2.97263027242825,636969.224717367,0.0,1.0
1993-04-28,21.87,22.0,21.75,21.75,71667,2.95506472990936,2.97263027242825,2.93885038296884,2.93885038296884,530396.939916804,0.0,1.0
1993-04-29,21.25,22.0,21.25,21.5,12000,2.87129060405002,2.97263027242825,2.87129060405002,2.90507049350943,88810.2373338027,0.0,1.0
1993-04-30,21.75,21.75,21.25,21.5,9200,2.93885038296884,2.93885038296884,2.87129060405002,2.90507049350943,68087.8486225822,0.0,1.0
1993-05-03,21.25,21.75,21.25,21.75,14200,2.89155853772566,2.95959520920156,2.89155853772566,2.95959520920156,104355.487209794,0.15,1.0
1993-05-04,21.25,21.5,20.75,21.25,19667,2.89155853772566,2.92557687346361,2.82352186624977,2.89155853772566,144532.349785564,0.0,1.0
1993-05-05,21.0,21.5,20.75,20.75,23067,2.85754020198772,2.92557687346361,2.82352186624977,2.82352186624977,169518.874892134,0.0,1.0
1993-05-06,21.5,21.5,21.0,21.0,85067,2.92557687346361,2.92557687346361,2.85754020198772,2.85754020198772,625155.509188417,0.0,1.0
1993-05-07,21.0,21.5,21.0,21.5,4667,2.85754020198772,2.92557687346361,2.85754020198772,2.92557687346361,34297.6801977539,0.0,1.0
1993-05-10,21.5,21.5,21.0,21.0,13000,2.92557687346361,2.92557687346361,2.85754020198772,2.85754020198772,95536.7136427689,0.0,1.0
1993-05-11,21.25,21.5,21.0,21.5,23400,2.89155853772566,2.92557687346361,2.85754020198772,2.92557687346361,171966.084556984,0.0,1.0
1993-05-12,21.0,21.5,21.0,21.5,43467,2.85754020198772,2.92557687346361,2.85754020198772,2.92557687346361,319438.025531556,0.0,1.0
1993-05-13,21.0,21.5,21.0,21.0,441600,2.85754020198772,2.92557687346361,2.85754020198772,2.85754020198772,3245308.67266512,0.0,1.0
1993-05-14,21.0,22.0,21.0,21.0,69800,2.85754020198772,2.99361354493951,2.85754020198772,2.85754020198772,512958.662481942,0.0,1.0
1993-05-17,21.75,22.0,21.5,21.5,8000,2.95959520920156,2.99361354493951,2.92557687346361,2.92557687346361,58791.8237801655,0.0,1.0
1993-05-18,22.0,22.0,21.5,21.75,3200,2.99361354493951,2.99361354493951,2.92557687346361,2.95959520920156,23516.7295120662,0.0,1.0
1993-05-19,21.5,22.0,21.5,21.5,123467,2.92557687346361,2.99361354493951,2.92557687346361,2.92557687346361,907356.263333211,0.0,1.0
1993-05-20,22.0,22.0,21.5,22.0,27067,2.99361354493951,2.99361354493951,2.92557687346361,2.99361354493951,198914.786782217,0.0,1.0
1993-05-21,22.5,22.5,21.5,21.5,38467,3.06165021641541,3.06165021641541,2.92557687346361,2.92557687346361,282693.135668953,0.0,1.0
1993-05-24,23.25,23.25,22.75,22.75,27400,3.16370522362926,3.16370522362926,3.09566855215336,3.09566855215336,201361.996447066,0.0,1.0
1993-05-25,24.0,24.0,23.25,23.25,68000,3.2657602308431,3.2657602308431,3.16370522362926,3.16370522362926,499730.502131406,0.0,1.0
1993-05-26,24.5,24.5,23.5,23.5,36667,3.333796902319,3.333796902319,3.19772355936721,3.19772355936721,269464.975318416,0.0,1.0
1993-05-27,25.5,25.62,23.75,24.5,123200,3.4698702452708,3.48619904642501,3.23174189510515,3.333796902319,905394.086214546,0.0,1.0
1993-05-28,25.5,25.75,25.25,25.75,64267,3.4698702452708,3.50388858100875,3.43585190953285,3.50388858100875,472296.767359986,0.0,1.0
1993-06-01,25.5,25.5,24.75,25.5,231200,3.4698702452708,3.4698702452708,3.36781523805695,3.4698702452708,1699083.70724678,0.0,1.0
1993-06-02,25.0,25.5,25.0,25.0,188667,3.4018335737949,3.4698702452708,3.4018335737949,3.4018335737949,1386509.62714156,0.0,1.0
1993-06-03,25.75,26.13,25.0,25.0,121200,3.50388858100875,3.55559645133043,3.4018335737949,3.4018335737949,890696.130269505,0.0,1.0
1993-06-04,25.75,26.25,25.75,25.75,7600,3.50388858100875,3.57192525248464,3.50388858100875,3.50388858100875,55852.2325911571,0.0,1.0
1993-06-07,24.75,26.25,24.75,26.25,72267,3.36781523805695,3.57192525248464,3.36781523805695,3.57192525248464,531088.591140152,0.0,1.0
1993-06-08,24.25,25.25,24.25,24.75,23200,3.29977856658105,3.43585190953285,3.29977856658105,3.36781523805695,170496.28896248,0.0,1.0
1993-06-09,24.5,24.75,23.75,24.75,26867,3.333796902319,3.36781523805695,3.23174189510515,3.36781523805695,197444.991187713,0.0,1.0
1993-06-10,23.75,24.12,23.75,23.75,52800,3.23174189510515,3.28208903199732,3.23174189510515,3.23174189510515,388026.036949092,0.0,1.0
1993-06-11,23.62,24.5,23.5,23.75,53067,3.21405236052142,3.333796902319,3.19772355936721,3.23174189510515,389988.214067755,0.0,1.0
1993-06-14,23.37,23.75,23.25,23.5,45267,3.18003402478347,3.23174189510515,3.16370522362926,3.19772355936721,332666.185882094,0.0,1.0
1993-06-15,22.5,23.5,22.5,23.25,76400,3.06165021641541,3.19772355936721,3.06165021641541,3.16370522362926,561461.917100579,0.0,1.0
1993-06-16,22.63,23.0,22.5,22.5,168600,3.07933975099914,3.12968688789131,3.06165021641541,3.06165021641541,1239037.68616699,0.0,1.0
1993-06-17,22.5,23.0,22.5,23.0,2467,3.06165021641541,3.12968688789131,3.06165021641541,3.12968688789131,18129.9286582085,0.0,1.0
1993-06-18,22.5,22.87,22.5,22.5,14267,3.06165021641541,3.11199735330757,3.06165021641541,3.06165021641541,104847.868733952,0.0,1.0
1993-06-21,22.37,23.0,22.25,22.5,76400,3.04396068183168,3.12968688789131,3.02763188067746,3.06165021641541,561461.917100579,0.0,1.0
1993-06-22,22.75,22.75,22.25,22.25,13200,3.09566855215336,3.09566855215336,3.02763188067746,3.02763188067746,97006.5092372729,0.0,1.0
1993-06-23,22.37,22.75,22.25,22.25,39400,3.04396068183168,3.09566855215336,3.02763188067746,3.02763188067746,289549.732117314,0.0,1.0
1993-06-24,22.25,22.75,22.13,22.25,47667,3.02763188067746,3.09566855215336,3.01130307952324,3.02763188067746,350303.733016143,0.0,1.0
1993-06-25,22.25,22.5,22.0,22.13,27400,3.02763188067746,3.06165021641541,2.99361354493951,3.01130307952324,201361.996447067,0.0,1.0
1993-06-28,22.0,22.5,22.0,22.0,68600,2.99361354493951,3.06165021641541,2.99361354493951,2.99361354493951,504139.888914919,0.0,1.0
1993-06-29,22.0,22.5,22.0,22.5,30200,2.99361354493951,3.06165021641541,2.99361354493951,3.06165021641541,221939.134770125,0.0,1.0
1993-06-30,21.75,22.25,21.75,22.25,91200,2.95959520920156,3.02763188067746,2.95959520920156,3.02763188067746,670226.791093886,0.0,1.0
1993-07-01,22.25,22.25,21.75,22.25,43867,3.02763188067746,3.02763188067746,2.95959520920156,3.02763188067746,322377.616720564,0.0,1.0
1993-07-02,22.13,22.5,22.0,22.5,94467,3.01130307952324,3.06165021641541,2.99361354493951,3.06165021641541,694235.902130112,0.0,1.0
1993-07-06,22.25,22.25,22.0,22.25,12467,3.02763188067746,3.02763188067746,2.99361354493951,3.02763188067746,91619.7083834153,0.0,1.0
1993-07-07,22.5,22.5,22.0,22.0,55267,3.06165021641541,3.06165021641541,2.99361354493951,2.99361354493951,406155.9656073,0.0,1.0
1993-07-08,22.25,22.5,22.0,22.0,83267,3.02763188067746,3.06165021641541,2.99361354493951,2.99361354493951,611927.348837879,0.0,1.0
1993-07-09,22.5,22.5,22.0,22.0,40800,3.06165021641541,3.06165021641541,2.99361354493951,2.99361354493951,299838.301278843,0.0,1.0
1993-07-12,22.13,22.5,22.0,22.0,51400,3.01130307952324,3.06165021641541,2.99361354493951,2.99361354493951,377737.467787563,0.0,1.0
1993-07-13,22.25,22.5,22.0,22.5,18267,3.02763188067746,3.06165021641541,2.99361354493951,3.06165021641541,134243.780624035,0.0,1.0
1993-07-14,22.25,22.25,22.0,22.25,22667,3.02763188067746,3.02763188067746,2.99361354493951,3.02763188067746,166579.283703126,0.0,1.0
1993-07-15,22.25,22.5,22.0,22.0,4000,3.02763188067746,3.06165021641541,2.99361354493951,2.99361354493951,29395.9118900827,0.0,1.0
1993-07-16,23.0,23.0,22.0,22.5,23867,3.12968688789131,3.12968688789131,2.99361354493951,3.06165021641541,175398.057270151,0.0,1.0
1993-07-19,22.37,23.0,22.25,23.0,16667,3.04396068183168,3.12968688789131,3.02763188067746,3.12968688789131,122485.415868002,0.0,1.0
1993-07-20,22.25,23.0,22.25,23.0,25667,3.02763188067746,3.12968688789131,3.02763188067746,3.12968688789131,188626.217620688,0.0,1.0
1993-07-21,22.63,23.0,22.25,22.5,14267,3.07933975099914,3.12968688789131,3.02763188067746,3.06165021641541,104847.868733953,0.0,1.0
1993-07-22,22.5,23.0,22.0,22.5,56000,3.06165021641541,3.12968688789131,2.99361354493951,3.06165021641541,411542.766461158,0.0,1.0
1993-07-23,24.0,24.25,22.75,22.75,91067,3.2657602308431,3.29977856658105,3.09566855215336,3.09566855215336,669249.377023541,0.0,1.0
1993-07-26,23.62,24.25,23.5,23.5,7667,3.21405236052142,3.29977856658105,3.19772355936721,3.19772355936721,56344.614115316,0.0,1.0
1993-07-27,24.5,25.0,23.75,24.25,99800,3.333796902319,3.4018335737949,3.23174189510515,3.29977856658105,733428.001657564,0.0,1.0
1993-07-28,24.5,24.5,24.25,24.25,11200,3.333796902319,3.333796902319,3.29977856658105,3.29977856658105,82308.5532922316,0.0,1.0
1993-07-29,24.25,24.5,24.25,24.25,448000,3.29977856658105,3.333796902319,3.29977856658105,3.29977856658105,3292342.13168926,0.0,1.0
1993-07-30,23.25,24.75,23.25,24.25,61867,3.16370522362926,3.36781523805695,3.16370522362926,3.29977856658105,454659.220225936,0.0,1.0
1993-08-02,23.25,23.25,23.25,23.25,7400,3.18411622507203,3.18411622507203,3.18411622507203,3.18411622507203,54033.8316312898,0.15,1.0
1993-08-03,23.25,24.0,23.25,23.25,29467,3.18411622507203,3.28682965168725,3.18411622507203,3.18411622507203,215164.177929624,0.0,1.0
1993-08-04,22.75,23.25,22.5,23.0,55800,3.11564060732854,3.18411622507203,3.0814027984568,3.14987841620028,407444.297976483,0.0,1.0
1993-08-05,22.5,23.25,22.5,22.5,6200,3.0814027984568,3.18411622507203,3.0814027984568,3.0814027984568,45271.5886640536,0.0,1.0
1993-08-06,23.0,23.0,22.5,22.5,143200,3.14987841620028,3.14987841620028,3.0814027984568,3.0814027984568,1045627.66075685,0.0,1.0
1993-08-09,23.0,23.0,22.5,23.0,8067,3.14987841620028,3.14987841620028,3.0814027984568,3.14987841620028,58904.1783472453,0.0,1.0
1993-08-10,23.0,23.0,22.5,22.5,42267,3.14987841620028,3.14987841620028,3.0814027984568,3.0814027984568,308628.102913477,0.0,1.0
1993-08-11,23.13,23.25,22.75,23.0,4067,3.16768207681359,3.18411622507203,3.11564060732854,3.14987841620028,29696.7017897913,0.0,1.0
1993-08-12,23.5,23.75,23.0,23.25,95800,3.21835403394377,3.25259184281551,3.14987841620028,3.18411622507203,699519.063551022,0.0,1.0
1993-08-13,23.62,24.0,23.25,23.75,36267,3.2347881822022,3.28682965168725,3.18411622507203,3.25259184281551,264816.888077296,0.0,1.0
1993-08-16,24.0,24.0,23.5,24.0,12867,3.28682965168725,3.28682965168725,3.21835403394377,3.28682965168725,93953.1502161901,0.0,1.0
1993-08-17,24.0,24.0,23.25,23.5,11200,3.28682965168725,3.28682965168725,3.18411622507203,3.21835403394377,81780.9343608712,0.0,1.0
1993-08-18,23.75,24.0,23.25,24.0,4867,3.25259184281551,3.28682965168725,3.18411622507203,3.28682965168725,35538.1971012821,0.0,1.0
1993-08-19,23.5,24.0,23.25,23.25,31200,3.21835403394377,3.28682965168725,3.18411622507203,3.18411622507203,227818.317148141,0.0,1.0
1993-08-20,24.0,24.0,23.5,23.5,51067,3.28682965168725,3.28682965168725,3.21835403394377,3.21835403394377,372884.551339876,0.0,1.0
1993-08-23,23.62,23.75,23.25,23.75,74067,3.2347881822022,3.25259184281551,3.18411622507203,3.25259184281551,540827.541545236,0.0,1.0
1993-08-24,23.5,23.75,23.25,23.75,68067,3.21835403394377,3.25259184281551,3.18411622507203,3.25259184281551,497016.326709054,0.0,1.0
1993-08-25,23.75,23.75,23.5,23.75,10867,3.25259184281551,3.25259184281551,3.21835403394377,3.25259184281551,79349.4119374631,0.0,1.0
1993-08-26,23.75,23.75,23.5,23.75,51067,3.25259184281551,3.25259184281551,3.21835403394377,3.25259184281551,372884.551339875,0.0,1.0
1993-08-27,23.5,24.0,23.5,23.5,17800,3.21835403394377,3.28682965168725,3.21835403394377,3.21835403394377,129973.27068067,0.0,1.0
1993-08-30,24.0,24.0,23.5,23.5,8200,3.28682965168725,3.28682965168725,3.21835403394377,3.21835403394377,59875.3269427807,0.0,1.0
1993-08-31,24.75,24.75,23.5,23.5,57000,3.38954307830248,3.38954307830248,3.21835403394377,3.21835403394377,416206.540943719,0.0,1.0
1993-09-01,25.25,25.5,25.0,25.25,137800,3.45801869604596,3.49225650491771,3.42378088717422,3.45801869604596,1006197.56740429,0.0,1.0
1993-09-02,25.25,25.5,25.0,25.0,29000,3.45801869604596,3.49225650491771,3.42378088717422,3.42378088717422,211754.205041541,0.0,1.0
1993-09-03,25.25,25.38,24.75,25.0,34867,3.45801869604596,3.47582235665927,3.38954307830248,3.42378088717422,254594.271282187,0.0,1.0
1993-09-07,25.0,25.5,25.0,25.5,20800,3.42378088717422,3.49225650491771,3.42378088717422,3.49225650491771,151878.878098761,0.0,1.0
1993-09-08,25.25,25.25,25.0,25.0,46800,3.45801869604596,3.45801869604596,3.42378088717422,3.42378088717422,341727.475722212,0.0,1.0
1993-09-09,25.12,25.25,25.0,25.0,29600,3.44021503543266,3.45801869604596,3.42378088717422,3.42378088717422,216135.326525159,0.0,1.0
1993-09-10,25.25,25.25,25.0,25.0,9000,3.45801869604596,3.45801869604596,3.42378088717422,3.42378088717422,65716.8222542715,0.0,1.0
1993-09-13,25.25,25.25,25.0,25.0,29800,3.45801869604596,3.45801869604596,3.42378088717422,3.42378088717422,217595.700353032,0.0,1.0
1993-09-14,24.75,25.25,24.75,25.0,26000,3.38954307830248,3.45801869604596,3.38954307830248,3.42378088717422,189848.597623451,0.0,1.0
1993-09-15,25.0,25.0,24.5,25.0,28667,3.42378088717422,3.42378088717422,3.35530526943074,3.42378088717422,209322.682618133,0.0,1.0
1993-09-16,24.5,25.0,24.5,24.5,667,3.35530526943074,3.42378088717422,3.35530526943074,3.35530526943074,4870.34671595544,0.0,1.0
1993-09-17,24.5,25.0,24.5,25.0,13200,3.35530526943074,3.42378088717422,3.35530526943074,3.42378088717422,96384.672639598,0.0,1.0
1993-09-20,25.0,25.0,24.5,24.75,4067,3.42378088717422,3.42378088717422,3.35530526943074,3.38954307830248,29696.7017897913,0.0,1.0
1993-09-21,24.5,24.75,24.5,24.5,23000,3.35530526943074,3.38954307830248,3.35530526943074,3.35530526943074,167942.99020536,0.0,1.0
1993-09-22,24.25,25.0,24.0,25.0,31000,3.32106746055899,3.42378088717422,3.28682965168725,3.42378088717422,226357.943320269,0.0,1.0
1993-09-23,24.38,24.5,24.25,24.38,9667,3.3388711211723,3.35530526943074,3.32106746055899,3.3388711211723,70587.1689702269,0.0,1.0
1993-09-24,24.25,24.5,24.25,24.25,6600,3.32106746055899,3.35530526943074,3.32106746055899,3.32106746055899,48192.3363197991,0.0,1.0
1993-09-27,24.25,24.5,24.25,24.5,4000,3.32106746055899,3.35530526943074,3.32106746055899,3.35530526943074,29207.476557454,0.0,1.0
1993-09-28,24.25,24.5,24.25,24.5,6200,3.32106746055899,3.35530526943074,3.32106746055899,3.35530526943074,45271.5886640537,0.0,1.0
1993-09-29,24.0,24.5,23.5,24.5,35400,3.28682965168725,3.35530526943074,3.21835403394377,3.35530526943074,258486.167533468,0.0,1.0
1993-09-30,23.37,24.0,23.0,23.75,62467,3.20055037333046,3.28682965168725,3.14987841620028,3.25259184281551,456125.85952862,0.0,1.0
1993-10-01,23.25,23.75,23.0,23.75,6467,3.18411622507203,3.25259184281551,3.14987841620028,3.25259184281551,47221.1877242636,0.0,1.0
1993-10-04,22.5,23.0,22.5,23.0,20667,3.0814027984568,3.14987841620028,3.0814027984568,3.14987841620028,150907.729503225,0.0,1.0
1993-10-05,22.5,23.25,22.5,23.25,8467,3.0814027984568,3.18411622507203,3.0814027984568,3.18411622507203,61824.9260029907,0.0,1.0
1993-10-06,23.25,23.25,22.5,22.5,6000,3.18411622507203,3.18411622507203,3.0814027984568,3.0814027984568,43811.2148361809,0.0,1.0
1993-10-07,23.25,23.25,22.75,22.75,16000,3.18411622507203,3.18411622507203,3.11564060732854,3.11564060732854,116829.906229816,0.0,1.0
1993-10-08,23.0,23.25,22.75,23.25,7867,3.14987841620028,3.18411622507203,3.11564060732854,3.18411622507203,57443.8045193726,0.0,1.0
1993-10-11,23.25,23.25,23.25,23.25,67,3.18411622507203,3.18411622507203,3.18411622507203,3.18411622507203,489.225232337353,0.0,1.0
1993-10-12,22.75,23.25,22.37,23.25,15467,3.11564060732854,3.18411622507203,3.06359913784349,3.18411622507203,112938.009978535,0.0,1.0
1993-10-13,22.25,22.75,22.25,22.75,5200,3.04716498958506,3.11564060732854,3.04716498958506,3.11564060732854,37969.7195246901,0.0,1.0
1993-10-14,23.25,23.25,22.25,22.75,41400,3.18411622507203,3.18411622507203,3.04716498958506,3.11564060732854,302297.382369648,0.0,1.0
1993-10-15,22.75,23.25,22.75,23.25,10467,3.11564060732854,3.18411622507203,3.11564060732854,3.18411622507203,76428.6642817177,0.0,1.0
1993-10-18,23.25,23.25,22.75,23.25,15067,3.18411622507203,3.18411622507203,3.11564060732854,3.18411622507203,110017.26232279,0.0,1.0
1993-10-19,23.13,23.25,22.75,22.75,14867,3.16768207681359,3.18411622507203,3.11564060732854,3.11564060732854,108556.888494917,0.0,1.0
1993-10-20,23.25,23.75,23.0,23.5,74200,3.18411622507203,3.25259184281551,3.14987841620028,3.21835403394377,541798.69014077,0.0,1.0
1993-10-21,22.5,23.0,22.25,23.0,31400,3.0814027984568,3.14987841620028,3.04716498958506,3.14987841620028,229278.690976014,0.0,1.0
1993-10-22,22.0,22.5,21.75,22.5,41267,3.01292718071331,3.0814027984568,2.97868937184157,3.0814027984568,301326.233774114,0.0,1.0
1993-10-25,21.87,22.25,21.75,22.25,39667,2.99512352010001,3.04716498958506,2.97868937184157,3.04716498958506,289643.243151131,0.0,1.0
1993-10-26,22.0,22.0,21.5,22.0,74667,3.01292718071331,3.01292718071331,2.94445156296983,3.01292718071331,545208.663028855,0.0,1.0
1993-10-27,22.25,22.5,21.5,22.0,257600,3.04716498958506,3.0814027984568,2.94445156296983,3.01292718071331,1880961.49030003,0.0,1.0
1993-10-28,22.5,22.5,22.0,22.5,4400,3.0814027984568,3.0814027984568,3.01292718071331,3.0814027984568,32128.2242131994,0.0,1.0
1993-10-29,22.5,22.5,22.0,22.0,11200,3.0814027984568,3.0814027984568,3.01292718071331,3.01292718071331,81780.9343608711,0.0,1.0
1993-11-01,22.37,22.5,22.0,22.5,15867,3.06359913784349,3.0814027984568,3.01292718071331,3.0814027984568,115858.757634281,0.0,1.0
1993-11-02,23.25,23.25,22.5,22.5,98467,3.18411622507203,3.18411622507203,3.0814027984568,3.0814027984568,718993.148545704,0.0,1.0
1993-11-03,22.5,23.5,22.5,22.75,67867,3.0814027984568,3.21835403394377,3.0814027984568,3.11564060732854,495555.952881182,0.0,1.0
1993-11-04,22.5,23.0,22.5,23.0,34067,3.10194548377984,3.17087760564162,3.10194548377984,3.17087760564162,247105.406593407,0.15,1.0
1993-11-05,23.0,23.0,22.5,22.5,10600,3.17087760564162,3.17087760564162,3.10194548377984,3.10194548377984,76887.2313350195,0.0,1.0
1993-11-08,23.0,23.0,22.75,22.87,17867,3.17087760564162,3.17087760564162,3.13641154471073,3.15295525395756,129598.505873848,0.0,1.0
1993-11-09,23.5,23.5,22.75,22.75,19600,3.23980972750339,3.23980972750339,3.13641154471073,3.13641154471073,142168.842845885,0.0,1.0
1993-11-10,23.0,23.5,23.0,23.0,2600,3.17087760564162,3.23980972750339,3.17087760564162,3.17087760564162,18859.1322142501,0.0,1.0
1993-11-11,23.5,23.5,23.0,23.0,14667,3.23980972750339,3.23980972750339,3.17087760564162,3.17087760564162,106387.266225541,0.0,1.0
1993-11-12,23.75,23.75,23.0,23.0,10667,3.27427578843428,3.27427578843428,3.17087760564162,3.17087760564162,77373.216665156,0.0,1.0
1993-11-15,23.37,23.75,23.0,23.25,16800,3.22188737581933,3.27427578843428,3.17087760564162,3.20534366657251,121859.008153616,0.0,1.0
1993-11-16,23.0,23.5,23.0,23.5,64200,3.17087760564162,3.23980972750339,3.17087760564162,3.23980972750339,465675.495444175,0.0,1.0
1993-11-17,23.0,23.5,23.0,23.5,21400,3.17087760564162,3.23980972750339,3.17087760564162,3.23980972750339,155225.165148058,0.0,1.0
1993-11-18,23.0,23.5,23.0,23.0,18467,3.17087760564162,3.23980972750339,3.17087760564162,3.17087760564162,133950.613307906,0.0,1.0
1993-11-19,23.5,23.5,22.75,22.75,4400,3.23980972750339,3.23980972750339,3.13641154471073,3.13641154471073,31915.4545164232,0.0,1.0
1993-11-22,22.75,23.5,22.75,23.5,14200,3.13641154471073,3.23980972750339,3.13641154471073,3.23980972750339,102999.875939366,0.0,1.0
1993-11-23,22.75,23.0,22.75,22.75,15000,3.13641154471073,3.17087760564162,3.13641154471073,3.13641154471073,108802.685851443,0.0,1.0
1993-11-24,22.75,23.0,22.0,22.5,28867,3.13641154471073,3.17087760564162,3.03301336191807,3.10194548377984,209387.142164907,0.0,1.0
1993-11-26,22.25,22.75,22.0,22.13,2800,3.06747942284896,3.13641154471073,3.03301336191807,3.05093571360213,20309.8346922693,0.0,1.0
1993-11-29,22.13,22.75,22.0,22.75,28467,3.05093571360213,3.13641154471073,3.03301336191807,3.13641154471073,206485.737208868,0.0,1.0
1993-11-30,22.13,22.5,22.0,22.5,51267,3.05093571360213,3.10194548377984,3.03301336191807,3.10194548377984,371865.819703061,0.0,1.0
1993-12-01,22.5,22.5,22.0,22.0,21600,3.10194548377984,3.10194548377984,3.03301336191807,3.03301336191807,156675.867626078,0.0,1.0
1993-12-02,22.0,22.5,22.0,22.5,17667,3.03301336191807,3.10194548377984,3.03301336191807,3.10194548377984,128147.803395829,0.0,1.0
1993-12-03,22.0,22.5,22.0,22.5,44600,3.03301336191807,3.10194548377984,3.03301336191807,3.10194548377984,323506.65259829,0.0,1.0
1993-12-06,22.0,22.5,21.75,22.5,6400,3.03301336191807,3.10194548377984,2.99854730098718,3.10194548377984,46422.4792966156,0.0,1.0
1993-12-07,21.75,22.5,21.75,22.5,6400,2.99854730098718,3.10194548377984,2.99854730098718,3.10194548377984,46422.4792966156,0.0,1.0
1993-12-08,22.0,22.25,21.75,22.25,444267,3.03301336191807,3.06747942284896,2.99854730098718,3.06747942284896,3222496.18901086,0.0,1.0
1993-12-09,21.5,22.25,21.5,22.25,12800,2.9640812400563,3.06747942284896,2.9640812400563,3.06747942284896,92844.958593231,0.0,1.0
1993-12-10,21.5,22.25,21.5,22.25,23867,2.9640812400563,3.06747942284896,2.9640812400563,3.06747942284896,173119.580214425,0.0,1.0
1993-12-13,22.25,22.25,21.5,22.25,44400,3.06747942284896,3.06747942284896,2.9640812400563,3.06747942284896,322055.95012027,0.0,1.0
1993-12-14,22.25,22.25,21.5,22.25,3667,3.06747942284896,3.06747942284896,2.9640812400563,3.06747942284896,26598.6299344827,0.0,1.0
1993-12-15,22.0,22.25,21.75,22.25,109400,3.03301336191807,3.06747942284896,2.99854730098718,3.06747942284896,793534.255476522,0.0,1.0
1993-12-16,21.75,22.25,21.75,21.75,12600,2.99854730098718,3.06747942284896,2.99854730098718,2.99854730098718,91394.256115212,0.0,1.0
1993-12-17,22.13,22.25,21.75,22.25,231200,3.05093571360213,3.06747942284896,2.99854730098718,3.06747942284896,1677012.06459024,0.0,1.0
1993-12-20,21.75,22.25,21.75,22.25,18667,2.99854730098718,3.06747942284896,2.99854730098718,3.06747942284896,135401.315785926,0.0,1.0
1993-12-21,22.0,22.25,21.75,21.75,13067,3.03301336191807,3.06747942284896,2.99854730098718,2.99854730098718,94781.6464013868,0.0,1.0
1993-12-22,22.25,22.25,21.75,21.75,10000,3.06747942284896,3.06747942284896,2.99854730098718,2.99854730098718,72535.1239009618,0.0,1.0
1993-12-23,21.75,22.25,21.75,21.75,20067,2.99854730098718,3.06747942284896,2.99854730098718,2.99854730098718,145556.23313206,0.0,1.0
1993-12-27,21.75,22.25,21.75,22.25,4200,2.99854730098718,3.06747942284896,2.99854730098718,3.06747942284896,30464.752038404,0.0,1.0
1993-12-28,21.75,22.25,21.75,21.75,11200,2.99854730098718,3.06747942284896,2.99854730098718,2.99854730098718,81239.3387690773,0.0,1.0
1993-12-29,23.0,23.0,21.75,22.25,49267,3.17087760564162,3.17087760564162,2.99854730098718,3.06747942284896,357358.794922868,0.0,1.0
1993-12-30,23.25,23.5,22.5,22.5,19000,3.20534366657251,3.23980972750339,3.10194548377984,3.10194548377984,137816.735411827,0.0,1.0
1993-12-31,23.5,23.5,22.75,23.5,8467,3.23980972750339,3.23980972750339,3.13641154471073,3.23980972750339,61415.4894069444,0.0,1.0
1994-01-03,23.5,23.75,23.0,23.0,16467,3.23980972750339,3.27427578843428,3.17087760564162,3.17087760564162,119443.588527714,0.0,1.0
1994-01-04,24.25,24.75,23.25,24.0,38067,3.34320791029605,3.41214003215783,3.20534366657251,3.30874184936517,276119.456153792,0.0,1.0
1994-01-05,24.5,24.75,24.0,24.5,29800,3.37767397122694,3.41214003215783,3.30874184936517,3.37767397122694,216154.669224866,0.0,1.0
1994-01-06,24.12,24.5,24.0,24.5,7667,3.32528555861199,3.37767397122694,3.30874184936517,3.37767397122694,55612.6794948675,0.0,1.0
1994-01-07,24.0,24.0,24.0,24.0,3000,3.30874184936517,3.30874184936517,3.30874184936517,3.30874184936517,21760.5371702885,0.0,1.0
1994-01-10,24.0,24.5,24.0,24.0,66400,3.30874184936517,3.37767397122694,3.30874184936517,3.30874184936517,481633.222702386,0.0,1.0
1994-01-11,24.38,24.5,24.0,24.0,21067,3.36113026198012,3.37767397122694,3.30874184936517,3.30874184936517,152809.745522156,0.0,1.0
1994-01-12,24.0,24.5,24.0,24.0,4200,3.30874184936517,3.37767397122694,3.30874184936517,3.30874184936517,30464.7520384039,0.0,1.0
1994-01-13,23.25,24.5,23.25,24.5,152400,3.20534366657251,3.37767397122694,3.20534366657251,3.37767397122694,1105435.28825066,0.0,1.0
1994-01-14,23.25,23.5,23.25,23.5,13600,3.20534366657251,3.23980972750339,3.20534366657251,3.23980972750339,98647.768505308,0.0,1.0
1994-01-17,23.0,23.5,23.0,23.25,9267,3.17087760564162,3.23980972750339,3.17087760564162,3.20534366657251,67218.2993190213,0.0,1.0
1994-01-18,23.37,23.75,23.0,23.0,21867,3.22188737581933,3.27427578843428,3.17087760564162,3.17087760564162,158612.555434233,0.0,1.0
1994-01-19,23.25,23.75,23.25,23.25,81600,3.20534366657251,3.27427578843428,3.20534366657251,3.20534366657251,591886.611031848,0.0,1.0
1994-01-20,23.25,23.75,23.25,23.75,7400,3.20534366657251,3.27427578843428,3.20534366657251,3.27427578843428,53675.9916867117,0.0,1.0
1994-01-21,23.75,23.75,23.25,23.75,5400,3.27427578843428,3.27427578843428,3.20534366657251,3.27427578843428,39168.9669065194,0.0,1.0
1994-01-24,22.63,23.75,22.5,23.25,70867,3.11986783546391,3.27427578843428,3.10194548377984,3.20534366657251,514034.662548945,0.0,1.0
1994-01-25,22.75,23.0,22.25,23.0,44467,3.13641154471073,3.17087760564162,3.06747942284896,3.17087760564162,322541.935450407,0.0,1.0
1994-01-26,22.75,22.75,22.25,22.25,4867,3.13641154471073,3.13641154471073,3.06747942284896,3.06747942284896,35302.8448025981,0.0,1.0
1994-01-27,22.25,22.75,22.25,22.25,18467,3.06747942284896,3.13641154471073,3.06747942284896,3.06747942284896,133950.613307906,0.0,1.0
1994-01-28,24.0,24.25,22.75,23.0,248867,3.30874184936517,3.34320791029605,3.13641154471073,3.17087760564162,1805159.86798607,0.0,1.0
1994-01-31,25.0,25.0,24.0,24.5,294067,3.44660609308872,3.44660609308872,3.30874184936517,3.37767397122694,2133018.62801841,0.0,1.0
1994-02-01,25.0,25.25,24.5,25.0,91867,3.44660609308872,3.4810721540196,3.37767397122694,3.44660609308872,666358.422740965,0.0,1.0
1994-02-02,27.75,27.75,26.0,26.0,523667,3.82573276332847,3.82573276332847,3.58447033681226,3.58447033681226,3798425.0727845,0.0,1.0
1994-02-03,28.5,28.5,27.25,27.75,137667,3.92913094612114,3.92913094612114,3.7568006414667,3.82573276332847,998569.29020737,0.0,1.0
1994-02-04,27.75,28.5,27.25,27.75,188200,3.82573276332847,3.92913094612114,3.7568006414667,3.82573276332847,1365111.0318161,0.0,1.0
1994-02-07,27.75,28.0,26.75,26.75,66667,3.82573276332847,3.86019882425936,3.68786851960493,3.68786851960493,483569.910510543,0.0,1.0
1994-02-08,28.0,28.0,27.5,27.5,51067,3.86019882425936,3.86019882425936,3.79126670239759,3.79126670239759,370415.117225042,0.0,1.0
1994-02-09,28.5,28.5,27.5,27.5,104600,3.92913094612114,3.92913094612114,3.79126670239759,3.79126670239759,758717.39600406,0.0,1.0
1994-02-10,28.25,28.5,27.75,28.0,129000,3.89466488519025,3.92913094612114,3.82573276332847,3.86019882425936,935703.098322407,0.0,1.0
1994-02-11,28.0,28.0,27.25,27.75,34200,3.86019882425936,3.86019882425936,3.7568006414667,3.82573276332847,248070.12374129,0.0,1.0
1994-02-14,28.0,28.0,27.25,28.0,37467,3.86019882425936,3.86019882425936,3.7568006414667,3.86019882425936,271767.348719734,0.0,1.0
1994-02-15,27.0,28.0,27.0,27.5,41867,3.72233458053581,3.86019882425936,3.72233458053581,3.79126670239759,303682.803236157,0.0,1.0
1994-02-16,27.0,27.75,27.0,27.0,53467,3.72233458053581,3.82573276332847,3.72233458053581,3.72233458053581,387823.546961273,0.0,1.0
1994-02-17,27.25,27.75,26.75,27.0,34867,3.7568006414667,3.82573276332847,3.68786851960493,3.72233458053581,252908.216505484,0.0,1.0
1994-02-18,26.5,27.75,26.5,26.75,19800,3.66787820426501,3.8408913271077,3.66787820426501,3.70248082883355,143052.73260979,0.105,1.0
1994-02-22,26.13,26.75,26.0,26.25,48867,3.61666631990358,3.70248082883355,3.59867295512794,3.63327557969647,353058.479012253,0.0,1.0
1994-02-23,26.5,26.5,26.0,26.5,54667,3.66787820426501,3.66787820426501,3.59867295512794,3.66787820426501,394962.814827243,0.0,1.0
1994-02-24,26.5,26.5,26.25,26.25,26867,3.66787820426501,3.66787820426501,3.63327557969647,3.63327557969647,194110.998334709,0.0,1.0
1994-02-25,26.0,26.5,26.0,26.0,89800,3.59867295512794,3.66787820426501,3.59867295512794,3.59867295512794,648794.716583795,0.0,1.0
1994-02-28,26.0,26.5,26.0,26.5,12400,3.59867295512794,3.66787820426501,3.59867295512794,3.66787820426501,89588.5800182523,0.0,1.0
1994-03-01,26.5,26.5,26.0,26.5,68800,3.66787820426501,3.66787820426501,3.59867295512794,3.66787820426501,497072.121391594,0.0,1.0
1994-03-02,26.25,26.5,26.0,26.0,106467,3.65514443842379,3.68995533783735,3.62033353901023,3.62033353901023,764609.661008413,0.158,1.0
1994-03-03,26.87,27.25,26.0,26.0,70200,3.74147546896942,3.79438803607803,3.62033353901023,3.62033353901023,504152.44350635,0.0,1.0
1994-03-04,27.5,27.75,26.5,27.0,43067,3.82919893549159,3.86400983490515,3.68995533783735,3.75957713666447,309292.496930028,0.0,1.0
1994-03-07,28.25,28.25,27.5,27.5,127467,3.93363163373227,3.93363163373227,3.82919893549159,3.82919893549159,915424.494535954,0.0,1.0
1994-03-08,27.63,28.38,27.5,27.75,123600,3.84730060318664,3.95173330142732,3.82919893549159,3.86400983490515,887653.020190668,0.0,1.0
1994-03-09,27.5,28.25,27.5,28.25,27867,3.82919893549159,3.93363163373227,3.82919893549159,3.93363163373227,200131.284091046,0.0,1.0
1994-03-10,28.25,28.25,27.5,27.5,48667,3.93363163373227,3.93363163373227,3.82919893549159,3.82919893549159,349509.785870706,0.0,1.0
1994-03-11,27.87,28.25,27.5,28.25,123067,3.88071906662366,3.93363163373227,3.82919893549159,3.93363163373227,883825.196082564,0.0,1.0
1994-03-14,28.25,28.25,27.5,28.25,10267,3.93363163373227,3.93363163373227,3.82919893549159,3.93363163373227,73734.0902774886,0.0,1.0
1994-03-15,28.25,28.25,27.5,28.25,4400,3.93363163373227,3.93363163373227,3.82919893549159,3.93363163373227,31599.2984533895,0.0,1.0
1994-03-16,28.25,28.25,27.75,28.25,15867,3.93363163373227,3.93363163373227,3.86400983490515,3.93363163373227,113951.379218166,0.0,1.0
1994-03-17,28.25,28.25,27.75,28.0,162467,3.93363163373227,3.93363163373227,3.86400983490515,3.89882073431871,1166782.55041519,0.0,1.0
1994-03-18,28.5,28.5,28.0,28.25,108600,3.96844253314583,3.96844253314583,3.89882073431871,3.93363163373227,779928.139099567,0.0,1.0
1994-03-21,28.25,28.5,28.0,28.0,16400,3.93363163373227,3.96844253314583,3.89882073431871,3.89882073431871,117779.20332627,0.0,1.0
1994-03-22,28.75,29.0,28.0,28.5,31800,4.00325343255939,4.03806433197295,3.89882073431871,3.96844253314583,228376.747913133,0.0,1.0
1994-03-23,29.75,29.75,29.0,29.0,59667,4.14249703021363,4.14249703021363,4.03806433197295,4.03806433197295,428508.032004179,0.0,1.0
1994-03-24,29.62,29.75,29.0,29.0,18600,4.12439536251858,4.14249703021363,4.03806433197295,4.03806433197295,133578.852552964,0.0,1.0
1994-03-25,29.75,29.75,29.0,29.38,15667,4.14249703021363,4.14249703021363,4.03806433197295,4.09097689908156,112515.047470285,0.0,1.0
1994-03-28,18.5,20.0,18.5,20.0,50467,3.86400983490515,4.17730792962719,3.86400983490515,4.17730792962719,241624.514401092,0.0,1.5
1994-03-29,18.5,19.0,18.5,19.0,13300,3.86400983490515,3.96844253314583,3.86400983490515,3.96844253314583,63677.3741560727,0.0,1.0
1994-03-30,18.25,19.0,18.0,18.5,36100,3.81179348578481,3.96844253314583,3.75957713666447,3.86400983490515,172838.586995055,0.0,1.0
1994-03-31,17.25,18.5,17.0,18.0,39400,3.60292808930345,3.86400983490515,3.55071174018311,3.75957713666447,188638.236221749,0.0,1.0
1994-04-04,16.88,17.0,16.5,17.0,69200,3.52564789260535,3.55071174018311,3.44627904194243,3.55071174018311,331313.856511295,0.0,1.0
1994-04-05,17.5,17.75,17.0,17.0,38400,3.65514443842379,3.70736078754413,3.55071174018311,3.55071174018311,183850.463728811,0.0,1.0
1994-04-06,17.87,18.0,17.5,17.75,54300,3.73242463512189,3.75957713666447,3.65514443842379,3.70736078754413,259976.046366523,0.0,1.0
1994-04-07,18.0,18.25,17.75,18.0,186600,3.75957713666447,3.81179348578481,3.70736078754413,3.75957713666447,893398.347182193,0.0,1.0
1994-04-08,17.87,18.0,17.75,18.0,35600,3.73242463512189,3.75957713666447,3.70736078754413,3.75957713666447,170444.700748586,0.0,1.0
1994-04-11,17.75,18.0,17.75,17.75,49200,3.70736078754413,3.75957713666447,3.70736078754413,3.70736078754413,235558.40665254,0.0,1.0
1994-04-12,17.5,18.0,17.25,18.0,117200,3.65514443842379,3.75957713666447,3.60292808930345,3.75957713666447,561126.93617231,0.0,1.0
1994-04-13,17.0,17.75,16.75,17.75,32700,3.55071174018311,3.70736078754413,3.49849539106277,3.70736078754413,156560.160519066,0.0,1.0
1994-04-14,17.25,17.25,16.75,16.75,5100,3.60292808930345,3.60292808930345,3.49849539106277,3.49849539106277,24417.6397139828,0.0,1.0
1994-04-15,17.25,17.25,16.75,17.25,76100,3.60292808930345,3.60292808930345,3.49849539106277,3.60292808930345,364349.486712567,0.0,1.0
1994-04-18,17.25,17.25,16.75,17.25,14100,3.60292808930345,3.60292808930345,3.49849539106277,3.60292808930345,67507.592150423,0.0,1.0
1994-04-19,16.75,17.25,16.5,17.25,37600,3.49849539106277,3.60292808930345,3.44627904194243,3.60292808930345,180020.245734461,0.0,1.0
1994-04-20,16.37,17.0,16.25,16.5,54400,3.41912654039985,3.55071174018311,3.39406269282209,3.44627904194243,260454.823615817,0.0,1.0
1994-04-21,16.25,16.75,16.0,16.5,92900,3.39406269282209,3.49849539106277,3.34184634370175,3.44627904194243,444784.064593922,0.0,1.0
1994-04-22,17.0,17.0,16.5,16.75,130700,3.55071174018311,3.55071174018311,3.44627904194243,3.49849539106277,625761.86482697,0.0,1.0
1994-04-25,17.25,17.25,16.75,17.0,185700,3.60292808930345,3.60292808930345,3.49849539106277,3.55071174018311,889089.351938549,0.0,1.0
1994-04-26,17.25,17.25,16.75,17.25,34200,3.60292808930345,3.60292808930345,3.49849539106277,3.60292808930345,163741.819258473,0.0,1.0
1994-04-28,17.0,17.25,16.75,16.75,39300,3.55071174018311,3.60292808930345,3.49849539106277,3.49849539106277,188159.458972456,0.0,1.0
1994-04-29,16.88,17.25,16.88,17.25,74600,3.52564789260535,3.60292808930345,3.52564789260535,3.60292808930345,357167.827973159,0.0,1.0
1994-05-02,16.75,17.25,16.75,17.0,124400,3.52042625769331,3.62551360866923,3.52042625769331,3.57296993318127,591888.551974755,0.105,1.0
1994-05-03,16.75,17.25,16.75,17.25,108000,3.52042625769331,3.62551360866923,3.52042625769331,3.62551360866923,513858.228402521,0.0,1.0
1994-05-04,16.37,17.25,16.37,16.75,20000,3.44055987095161,3.62551360866923,3.44055987095161,3.52042625769331,95158.931185652,0.0,1.0
1994-05-05,16.5,16.75,16.25,16.75,10900,3.46788258220535,3.52042625769331,3.41533890671739,3.52042625769331,51861.6174961803,0.0,1.0
1994-05-06,16.25,16.75,15.75,16.25,86500,3.41533890671739,3.52042625769331,3.31025155574147,3.41533890671739,411562.377377945,0.0,1.0
1994-05-09,15.75,16.25,15.75,15.75,91800,3.31025155574147,3.41533890671739,3.31025155574147,3.31025155574147,436779.494142143,0.0,1.0
1994-05-10,16.25,16.25,15.75,16.25,49600,3.41533890671739,3.41533890671739,3.31025155574147,3.41533890671739,235994.149340417,0.0,1.0
1994-05-11,15.5,16.0,15.0,16.0,99100,3.25770788025351,3.36279523122943,3.15262052927759,3.36279523122943,471512.504024906,0.0,1.0
1994-05-12,15.38,15.5,15.0,15.5,101700,3.23248691601929,3.25770788025351,3.15262052927759,3.25770788025351,483883.16507904,0.0,1.0
1994-05-13,15.13,15.5,15.0,15.5,38600,3.17994324053133,3.25770788025351,3.15262052927759,3.25770788025351,183656.737188308,0.0,1.0
1994-05-16,15.38,15.5,15.0,15.0,131800,3.23248691601929,3.25770788025351,3.15262052927759,3.15262052927759,627097.356513447,0.0,1.0
1994-05-17,15.5,15.75,15.0,15.0,24700,3.25770788025351,3.31025155574147,3.15262052927759,3.15262052927759,117521.28001428,0.0,1.0
1994-05-18,15.38,15.75,15.25,15.75,261900,3.23248691601929,3.31025155574147,3.20516420476555,3.31025155574147,1246106.20387611,0.0,1.0
1994-05-19,15.5,15.75,15.25,15.75,138400,3.25770788025351,3.31025155574147,3.20516420476555,3.31025155574147,658499.803804712,0.0,1.0
1994-05-20,15.25,15.75,15.25,15.5,110900,3.20516420476555,3.31025155574147,3.20516420476555,3.25770788025351,527656.27342444,0.0,1.0
1994-05-23,15.5,15.5,15.25,15.25,54400,3.25770788025351,3.25770788025351,3.20516420476555,3.20516420476555,258832.292824973,0.0,1.0
1994-05-24,15.38,15.5,15.25,15.5,20000,3.23248691601929,3.25770788025351,3.20516420476555,3.25770788025351,95158.931185652,0.0,1.0
1994-05-25,15.25,15.5,15.25,15.25,46700,3.20516420476555,3.25770788025351,3.20516420476555,3.20516420476555,222196.104318497,0.0,1.0
1994-05-26,15.5,15.5,15.25,15.25,110200,3.25770788025351,3.25770788025351,3.20516420476555,3.20516420476555,524325.710832943,0.0,1.0
1994-05-27,15.0,15.5,15.0,15.5,67300,3.15262052927759,3.25770788025351,3.15262052927759,3.25770788025351,320209.803439719,0.0,1.0
1994-05-31,14.5,15.5,14.5,15.0,106400,3.04753317830167,3.25770788025351,3.04753317830167,3.15262052927759,506245.513907669,0.0,1.0
1994-06-01,15.0,15.0,14.38,15.0,284500,3.15262052927759,3.15262052927759,3.02231221406745,3.15262052927759,1353635.7961159,0.0,1.0
1994-06-02,15.13,15.25,15.0,15.25,34900,3.17994324053133,3.20516420476555,3.15262052927759,3.20516420476555,166052.334918963,0.0,1.0
1994-06-03,15.75,15.75,14.75,14.75,88700,3.31025155574147,3.31025155574147,3.10007685378963,3.10007685378963,422029.859808367,0.0,1.0
1994-06-06,15.75,16.25,15.5,16.0,45300,3.31025155574147,3.41533890671739,3.25770788025351,3.36279523122943,215534.979135502,0.0,1.0
1994-06-07,16.25,16.25,15.75,16.0,67100,3.41533890671739,3.41533890671739,3.31025155574147,3.36279523122943,319258.214127862,0.0,1.0
1994-06-08,16.25,16.25,15.75,15.75,22200,3.41533890671739,3.41533890671739,3.31025155574147,3.31025155574147,105626.413616074,0.0,1.0
1994-06-09,17.0,17.0,16.25,16.5,66300,3.57296993318127,3.57296993318127,3.41533890671739,3.46788258220535,315451.856880436,0.0,1.0
1994-06-10,16.63,17.0,16.5,17.0,305600,3.49520529345909,3.57296993318127,3.46788258220535,3.57296993318127,1454028.46851676,0.0,1.0
1994-06-13,16.5,16.75,16.5,16.5,91100,3.46788258220535,3.52042625769331,3.46788258220535,3.46788258220535,433448.931550645,0.0,1.0
1994-06-14,16.75,16.75,16.5,16.75,26900,3.52042625769331,3.52042625769331,3.46788258220535,3.52042625769331,127988.762444702,0.0,1.0
1994-06-15,17.5,17.75,16.63,16.63,417400,3.67805728415719,3.73060095964515,3.49520529345909,3.49520529345909,1985966.89384456,0.0,1.0
1994-06-16,17.38,17.75,17.25,17.25,116500,3.65283631992297,3.73060095964515,3.62551360866923,3.62551360866923,554300.774156422,0.0,1.0
1994-06-17,17.5,17.75,17.25,17.75,105700,3.67805728415719,3.73060095964515,3.62551360866923,3.73060095964515,502914.951316171,0.0,1.0
1994-06-20,17.5,17.5,17.0,17.5,46200,3.67805728415719,3.67805728415719,3.57296993318127,3.67805728415719,219817.131038856,0.0,1.0
1994-06-21,16.75,17.5,16.75,17.5,59600,3.52042625769331,3.67805728415719,3.52042625769331,3.67805728415719,283573.614933243,0.0,1.0
1994-06-22,17.0,17.0,16.75,16.88,12400,3.57296993318127,3.57296993318127,3.52042625769331,3.54774896894705,58998.5373351042,0.0,1.0
1994-06-23,17.0,17.25,16.75,17.25,31400,3.57296993318127,3.62551360866923,3.52042625769331,3.62551360866923,149399.521961474,0.0,1.0
1994-06-24,16.75,17.25,16.75,16.75,11300,3.52042625769331,3.62551360866923,3.52042625769331,3.52042625769331,53764.7961198934,0.0,1.0
1994-06-27,17.25,17.25,16.5,16.5,12100,3.62551360866923,3.62551360866923,3.46788258220535,3.46788258220535,57571.1533673194,0.0,1.0
1994-06-28,16.75,17.25,16.75,16.75,26400,3.52042625769331,3.62551360866923,3.52042625769331,3.52042625769331,125609.789165061,0.0,1.0
1994-06-29,17.0,17.25,16.75,16.88,15300,3.57296993318127,3.62551360866923,3.52042625769331,3.54774896894705,72796.5823570238,0.0,1.0
1994-06-30,16.0,17.0,16.0,16.75,147100,3.36279523122943,3.57296993318127,3.36279523122943,3.52042625769331,699893.93887047,0.0,1.0
1994-07-01,16.75,16.75,16.25,16.37,62300,3.52042625769331,3.52042625769331,3.41533890671739,3.44055987095161,296420.070643306,0.0,1.0
1994-07-05,16.75,16.75,16.25,16.5,26600,3.52042625769331,3.52042625769331,3.41533890671739,3.46788258220535,126561.378476917,0.0,1.0
1994-07-06,16.0,16.75,16.0,16.25,10000,3.36279523122943,3.52042625769331,3.36279523122943,3.41533890671739,47579.465592826,0.0,1.0
1994-07-07,16.0,16.5,15.88,16.12,36100,3.36279523122943,3.46788258220535,3.33757426699521,3.38801619546365,171761.870790102,0.0,1.0
1994-07-08,16.25,16.25,15.75,15.75,7400,3.41533890671739,3.41533890671739,3.31025155574147,3.31025155574147,35208.8045386912,0.0,1.0
1994-07-11,16.25,16.25,15.75,16.0,88200,3.41533890671739,3.41533890671739,3.31025155574147,3.36279523122943,419650.886528725,0.0,1.0
1994-07-12,16.5,16.5,15.75,15.75,45500,3.46788258220535,3.46788258220535,3.31025155574147,3.31025155574147,216486.568447358,0.0,1.0
1994-07-13,17.0,17.0,16.0,16.5,88200,3.57296993318127,3.57296993318127,3.36279523122943,3.46788258220535,419650.886528725,0.0,1.0
1994-07-14,17.75,17.75,16.75,17.0,93100,3.73060095964515,3.73060095964515,3.52042625769331,3.57296993318127,442964.82466921,0.0,1.0
1994-07-15,17.0,17.75,16.75,17.75,53600,3.57296993318127,3.73060095964515,3.52042625769331,3.73060095964515,255025.935577547,0.0,1.0
1994-07-18,17.0,17.25,16.75,17.0,47900,3.57296993318127,3.62551360866923,3.52042625769331,3.57296993318127,227905.640189636,0.0,1.0
1994-07-19,17.25,17.5,16.75,17.0,346200,3.62551360866923,3.67805728415719,3.52042625769331,3.57296993318127,1647201.09882364,0.0,1.0
1994-07-20,17.5,17.5,17.0,17.5,9200,3.67805728415719,3.67805728415719,3.57296993318127,3.67805728415719,43773.1083453999,0.0,1.0
1994-07-21,17.5,17.5,17.0,17.25,15300,3.67805728415719,3.67805728415719,3.57296993318127,3.62551360866923,72796.5823570238,0.0,1.0
1994-07-22,16.75,17.5,16.0,17.5,151200,3.52042625769331,3.67805728415719,3.36279523122943,3.67805728415719,719401.519763529,0.0,1.0
1994-07-25,17.25,17.25,16.75,17.25,16100,3.62551360866923,3.62551360866923,3.52042625769331,3.62551360866923,76602.9396044498,0.0,1.0
1994-07-26,17.5,17.5,17.0,17.0,32700,3.67805728415719,3.67805728415719,3.57296993318127,3.57296993318127,155584.852488541,0.0,1.0
1994-07-27,17.75,18.0,17.5,17.5,56700,3.73060095964515,3.78314463513311,3.67805728415719,3.67805728415719,269775.569911323,0.0,1.0
1994-07-28,17.0,18.25,17.0,18.25,67900,3.57296993318127,3.83568831062107,3.57296993318127,3.83568831062107,323064.571375288,0.0,1.0
1994-07-29,16.75,17.5,16.75,17.5,43700,3.52042625769331,3.67805728415719,3.52042625769331,3.67805728415719,207922.26464065,0.0,1.0
1994-08-01,16.5,17.25,16.5,17.25,27100,3.48995092591029,3.64858505890622,3.48995092591029,3.64858505890622,128125.010778875,0.105,1.0
1994-08-02,17.0,17.0,15.75,17.0,169300,3.59570701457424,3.59570701457424,3.33131679291437,3.59570701457424,800426.727854741,0.0,1.0
1994-08-03,17.25,17.25,16.5,17.0,35500,3.64858505890622,3.64858505890622,3.48995092591029,3.59570701457424,167839.036260149,0.0,1.0
1994-08-04,17.25,17.25,16.75,16.75,2800,3.64858505890622,3.64858505890622,3.54282897024227,3.54282897024227,13238.0084937583,0.0,1.0
1994-08-05,17.5,17.5,16.75,17.25,21600,3.70146310323819,3.70146310323819,3.54282897024227,3.64858505890622,102121.779808992,0.0,1.0
1994-08-08,17.5,17.62,17.0,17.5,21500,3.70146310323819,3.72684456451754,3.59570701457424,3.70146310323819,101648.993791358,0.0,1.0
1994-08-09,17.5,17.75,17.25,17.25,16400,3.70146310323819,3.75434114757017,3.64858505890622,3.64858505890622,77536.9068920127,0.0,1.0
1994-08-10,17.5,17.75,17.25,17.5,31900,3.70146310323819,3.75434114757017,3.64858505890622,3.70146310323819,150818.739625317,0.0,1.0
1994-08-11,17.75,18.0,17.25,17.5,27600,3.75434114757017,3.80721919190214,3.64858505890622,3.70146310323819,130488.940867046,0.0,1.0
1994-08-12,17.5,18.0,17.25,17.25,17200,3.70146310323819,3.80721919190214,3.64858505890622,3.64858505890622,81319.1950330865,0.0,1.0
1994-08-15,17.62,18.0,17.5,17.75,14900,3.72684456451754,3.80721919190214,3.70146310323819,3.75434114757017,70445.1166274993,0.0,1.0
1994-08-16,17.75,18.0,17.25,17.62,20900,3.75434114757017,3.80721919190214,3.64858505890622,3.72684456451754,98812.2776855526,0.0,1.0
1994-08-17,18.13,18.25,17.5,17.75,43600,3.83471577495477,3.86009723623411,3.70146310323819,3.75434114757017,206134.703688521,0.0,1.0
1994-08-18,18.5,18.75,17.75,18.25,48600,3.91297528056609,3.96585332489806,3.75434114757017,3.86009723623411,229774.004570233,0.0,1.0
1994-08-19,18.5,18.75,18.25,18.75,31900,3.91297528056609,3.96585332489806,3.86009723623411,3.96585332489806,150818.739625317,0.0,1.0
1994-08-22,18.75,18.75,18.25,18.25,42800,3.96585332489806,3.96585332489806,3.86009723623411,3.86009723623411,202352.415547448,0.0,1.0
1994-08-23,18.25,18.75,18.25,18.75,85600,3.86009723623411,3.96585332489806,3.86009723623411,3.96585332489806,404704.831094896,0.0,1.0
1994-08-24,18.0,18.75,18.0,18.25,38600,3.80721919190214,3.96585332489806,3.80721919190214,3.86009723623411,182495.40280681,0.0,1.0
1994-08-25,17.0,18.5,17.0,18.0,58900,3.59570701457424,3.91297528056609,3.59570701457424,3.80721919190214,278470.964386558,0.0,1.0
1994-08-26,17.75,17.75,17.25,17.25,46300,3.75434114757017,3.75434114757017,3.64858505890622,3.64858505890622,218899.926164645,0.0,1.0
1994-08-29,17.75,17.75,17.25,17.75,15000,3.75434114757017,3.75434114757017,3.64858505890622,3.75434114757017,70917.9026451335,0.0,1.0
1994-08-30,17.75,17.75,17.25,17.25,4800,3.75434114757017,3.75434114757017,3.64858505890622,3.64858505890622,22693.7288464427,0.0,1.0
1994-08-31,18.5,18.5,17.25,17.75,111000,3.91297528056609,3.91297528056609,3.64858505890622,3.75434114757017,524792.479573988,0.0,1.0
1994-09-01,17.87,18.5,17.75,17.75,45600,3.77972260884951,3.91297528056609,3.75434114757017,3.75434114757017,215590.424041206,0.0,1.0
1994-09-02,17.75,18.25,17.75,18.0,9500,3.75434114757017,3.86009723623411,3.75434114757017,3.80721919190214,44914.6716752512,0.0,1.0
1994-09-06,17.75,18.25,17.25,18.25,17000,3.75434114757017,3.86009723623411,3.64858505890622,3.86009723623411,80373.6229978179,0.0,1.0
1994-09-07,17.5,17.75,17.25,17.75,50600,3.70146310323819,3.75434114757017,3.64858505890622,3.75434114757017,239229.724922917,0.0,1.0
1994-09-08,17.75,17.75,17.25,17.25,151700,3.75434114757017,3.75434114757017,3.64858505890622,3.64858505890622,717216.388751116,0.0,1.0
1994-09-09,17.75,17.75,17.25,17.75,17100,3.75434114757017,3.75434114757017,3.64858505890622,3.75434114757017,80846.4090154522,0.0,1.0
1994-09-12,17.25,17.75,17.0,17.75,161000,3.64858505890622,3.75434114757017,3.59570701457424,3.75434114757017,761185.4883911,0.0,1.0
1994-09-13,17.0,17.25,16.75,17.0,45700,3.59570701457424,3.64858505890622,3.54282897024227,3.59570701457424,216063.21005884,0.0,1.0
1994-09-14,17.0,17.25,16.75,16.75,41600,3.59570701457424,3.64858505890622,3.54282897024227,3.54282897024227,196678.983335837,0.0,1.0
1994-09-15,17.0,17.5,16.75,17.25,42600,3.59570701457424,3.70146310323819,3.54282897024227,3.64858505890622,201406.843512179,0.0,1.0
1994-09-16,15.75,17.25,15.25,17.0,204700,3.33131679291437,3.64858505890622,3.22556070425042,3.59570701457424,967792.978097257,0.0,1.0
1994-09-19,16.5,16.5,15.75,15.75,158700,3.48995092591029,3.48995092591029,3.33131679291437,3.33131679291437,750311.409985514,0.0,1.0
1994-09-20,16.75,16.75,16.25,16.5,29100,3.54282897024227,3.54282897024227,3.43707288157832,3.48995092591029,137580.731131559,0.0,1.0
1994-09-21,16.75,16.75,16.25,16.5,21600,3.54282897024227,3.54282897024227,3.43707288157832,3.48995092591029,102121.779808992,0.0,1.0
1994-09-22,16.25,16.75,16.25,16.75,167600,3.43707288157832,3.54282897024227,3.43707288157832,3.54282897024227,792389.365554959,0.0,1.0
1994-09-23,16.25,16.75,16.25,16.75,57400,3.43707288157832,3.54282897024227,3.43707288157832,3.54282897024227,271379.174122044,0.0,1.0
1994-09-26,16.25,16.75,16.0,16.75,73600,3.43707288157832,3.54282897024227,3.38419483724635,3.54282897024227,347970.508978789,0.0,1.0
1994-09-27,15.75,16.25,15.75,16.0,27300,3.33131679291437,3.43707288157832,3.33131679291437,3.38419483724635,129070.582814143,0.0,1.0
1994-09-28,16.0,16.25,15.75,15.75,66900,3.38419483724635,3.43707288157832,3.33131679291437,3.33131679291437,316293.845797295,0.0,1.0
1994-09-29,16.25,16.25,15.75,16.25,9200,3.43707288157832,3.43707288157832,3.33131679291437,3.43707288157832,43496.3136223486,0.0,1.0
1994-09-30,15.75,16.25,15.75,16.25,2900,3.33131679291437,3.43707288157832,3.33131679291437,3.43707288157832,13710.7945113925,0.0,1.0
1994-10-03,16.25,16.25,15.75,15.75,5400,3.43707288157832,3.43707288157832,3.33131679291437,3.33131679291437,25530.4449522481,0.0,1.0
1994-10-04,15.75,16.25,15.75,16.25,16400,3.33131679291437,3.43707288157832,3.33131679291437,3.43707288157832,77536.9068920127,0.0,1.0
1994-10-05,15.62,16.0,15.5,16.0,199100,3.30382020986175,3.38419483724635,3.2784387485824,3.38419483724635,941316.961109738,0.0,1.0
1994-10-06,15.62,16.0,15.5,16.0,78200,3.30382020986175,3.38419483724635,3.2784387485824,3.38419483724635,369718.665789962,0.0,1.0
1994-10-07,15.75,16.0,15.5,15.62,7400,3.33131679291437,3.38419483724635,3.2784387485824,3.30382020986175,34986.1653049326,0.0,1.0
1994-10-10,16.0,16.0,15.5,15.5,31800,3.38419483724635,3.38419483724635,3.2784387485824,3.2784387485824,150345.953607683,0.0,1.0
1994-10-11,16.5,16.5,15.75,16.0,70100,3.48995092591029,3.48995092591029,3.33131679291437,3.38419483724635,331422.998361591,0.0,1.0
1994-10-12,16.0,16.5,16.0,16.0,30000,3.38419483724635,3.48995092591029,3.38419483724635,3.38419483724635,141835.805290267,0.0,1.0
1994-10-13,16.0,16.5,16.0,16.5,26600,3.38419483724635,3.48995092591029,3.38419483724635,3.48995092591029,125761.080690703,0.0,1.0
1994-10-14,16.5,16.5,16.0,16.0,20800,3.48995092591029,3.48995092591029,3.38419483724635,3.38419483724635,98339.4916679187,0.0,1.0
1994-10-17,16.5,16.5,16.0,16.0,10500,3.48995092591029,3.48995092591029,3.38419483724635,3.38419483724635,49642.5318515936,0.0,1.0
1994-10-18,16.5,16.5,16.0,16.25,78200,3.48995092591029,3.48995092591029,3.38419483724635,3.43707288157832,369718.665789963,0.0,1.0
1994-10-19,16.25,16.5,16.25,16.5,81800,3.43707288157832,3.48995092591029,3.43707288157832,3.48995092591029,386738.962424795,0.0,1.0
1994-10-20,16.75,16.75,16.37,16.5,169000,3.54282897024227,3.54282897024227,3.46245434285767,3.48995092591029,799008.369801838,0.0,1.0
1994-10-21,16.5,16.75,16.5,16.75,17500,3.48995092591029,3.54282897024227,3.48995092591029,3.54282897024227,82737.5530859893,0.0,1.0
1994-10-24,16.56,16.75,16.5,16.5,15700,3.50264165654997,3.54282897024227,3.48995092591029,3.48995092591029,74227.4047685731,0.0,1.0
1994-10-25,16.75,16.75,16.5,16.5,35100,3.54282897024227,3.54282897024227,3.48995092591029,3.48995092591029,165947.892189612,0.0,1.0
1994-10-26,16.81,17.0,16.5,16.5,116400,3.55551970088194,3.59570701457424,3.48995092591029,3.48995092591029,550322.924526237,0.0,1.0
1994-10-27,16.88,17.0,16.75,16.75,8400,3.5703255532949,3.59570701457424,3.54282897024227,3.54282897024227,39714.0254812747,0.0,1.0
1994-10-28,17.25,17.25,16.75,17.0,116800,3.64858505890622,3.64858505890622,3.54282897024227,3.59570701457424,552214.068596773,0.0,1.0
1994-10-31,18.0,18.0,17.0,17.0,179700,3.82942797052157,3.82942797052157,3.61668197215926,3.61668197215926,844669.236475923,0.105,1.0
1994-11-01,18.19,18.5,18.0,18.0,490800,3.86984971021041,3.93580096970272,3.82942797052157,3.82942797052157,2306976.41214459,0.0,1.0
1994-11-02,18.0,18.25,18.0,18.13,196100,3.82942797052157,3.88261447011215,3.82942797052157,3.85708495030867,921756.467851578,0.0,1.0
1994-11-03,18.13,18.25,18.0,18.0,204500,3.85708495030867,3.88261447011215,3.82942797052157,3.82942797052157,961240.171726914,0.0,1.0
1994-11-04,18.13,18.25,18.0,18.25,43700,3.85708495030867,3.88261447011215,3.82942797052157,3.88261447011215,205409.268970495,0.0,1.0
1994-11-07,18.25,18.25,18.0,18.25,134400,3.88261447011215,3.88261447011215,3.82942797052157,3.88261447011215,631739.262005365,0.0,1.0
1994-11-08,18.0,18.25,18.0,18.0,93000,3.82942797052157,3.88261447011215,3.82942797052157,3.82942797052157,437141.007191212,0.0,1.0
1994-11-09,18.25,18.25,18.0,18.25,15000,3.88261447011215,3.88261447011215,3.82942797052157,3.88261447011215,70506.6140630988,0.0,1.0
1994-11-10,18.0,18.25,18.0,18.0,23200,3.82942797052157,3.88261447011215,3.82942797052157,3.82942797052157,109050.229750926,0.0,1.0
1994-11-11,18.0,18.25,18.0,18.0,166000,3.82942797052157,3.88261447011215,3.82942797052157,3.82942797052157,780273.195631627,0.0,1.0
1994-11-14,17.75,18.25,17.75,18.0,253800,3.77624147093099,3.88261447011215,3.77624147093099,3.82942797052157,1192971.90994763,0.0,1.0
1994-11-15,18.0,18.0,17.75,17.75,30200,3.82942797052157,3.82942797052157,3.77624147093099,3.77624147093099,141953.316313706,0.0,1.0
1994-11-16,17.87,18.0,17.75,17.75,26300,3.80177099073447,3.82942797052157,3.77624147093099,3.77624147093099,123621.5966573,0.0,1.0
1994-11-17,17.75,18.0,17.75,17.75,264100,3.77624147093099,3.82942797052157,3.77624147093099,3.77624147093099,1241386.45160429,0.0,1.0
1994-11-18,18.0,18.0,17.75,17.75,14600,3.82942797052157,3.82942797052157,3.77624147093099,3.77624147093099,68626.4376880828,0.0,1.0
1994-11-21,17.56,17.87,17.5,17.75,60200,3.73581973124215,3.80177099073447,3.72305497134042,3.77624147093099,282966.544439903,0.0,1.0
1994-11-22,17.56,17.75,17.5,17.5,43700,3.73581973124215,3.77624147093099,3.72305497134042,3.72305497134042,205409.268970495,0.0,1.0
1994-11-23,17.31,17.75,17.25,17.5,41600,3.68263323165158,3.77624147093099,3.66986847174984,3.72305497134042,195538.34300166,0.0,1.0
1994-11-25,17.38,17.38,17.25,17.25,5800,3.69752545153694,3.69752545153694,3.66986847174984,3.66986847174984,27262.5574377315,0.0,1.0
1994-11-28,17.25,17.5,17.25,17.25,21300,3.66986847174984,3.72305497134042,3.66986847174984,3.66986847174984,100119.3919696,0.0,1.0
1994-11-29,16.75,17.5,16.75,17.25,49900,3.56349547256868,3.72305497134042,3.56349547256868,3.66986847174984,234552.002783242,0.0,1.0
1994-11-30,16.75,17.0,16.75,16.75,40200,3.56349547256868,3.61668197215926,3.56349547256868,3.56349547256868,188957.725689105,0.0,1.0
1994-12-01,16.75,17.0,16.75,16.88,27000,3.56349547256868,3.61668197215926,3.56349547256868,3.59115245235578,126911.905313578,0.0,1.0
1994-12-02,17.25,17.25,16.75,16.75,48900,3.66986847174984,3.66986847174984,3.56349547256868,3.56349547256868,229851.561845702,0.0,1.0
1994-12-05,17.31,17.5,17.0,17.25,157900,3.68263323165158,3.72305497134042,3.61668197215926,3.66986847174984,742199.624037553,0.0,1.0
1994-12-06,17.25,17.31,17.0,17.25,55000,3.66986847174984,3.68263323165158,3.61668197215926,3.66986847174984,258524.251564695,0.0,1.0
1994-12-07,17.25,17.5,17.25,17.5,41800,3.66986847174984,3.72305497134042,3.66986847174984,3.72305497134042,196478.431189169,0.0,1.0
1994-12-08,17.0,17.5,16.75,17.31,167500,3.61668197215926,3.72305497134042,3.56349547256868,3.68263323165158,787323.857037937,0.0,1.0
1994-12-09,17.0,17.0,16.75,16.75,138200,3.61668197215926,3.61668197215926,3.56349547256868,3.56349547256868,649600.937568017,0.0,1.0
1994-12-12,16.81,17.0,16.75,16.75,9300,3.57626023247042,3.61668197215926,3.56349547256868,3.56349547256868,43714.1007191213,0.0,1.0
1994-12-13,17.0,17.0,16.75,16.75,22500,3.61668197215926,3.61668197215926,3.56349547256868,3.56349547256868,105759.921094648,0.0,1.0
1994-12-14,16.88,17.25,16.75,16.75,46600,3.59115245235578,3.66986847174984,3.56349547256868,3.56349547256868,219040.54768936,0.0,1.0
1994-12-15,16.81,17.25,16.75,16.75,19200,3.57626023247042,3.66986847174984,3.56349547256868,3.56349547256868,90248.4660007665,0.0,1.0
1994-12-16,17.0,17.25,17.0,17.25,19100,3.61668197215926,3.66986847174984,3.61668197215926,3.66986847174984,89778.4219070125,0.0,1.0
1994-12-19,17.0,17.25,17.0,17.25,28200,3.61668197215926,3.66986847174984,3.61668197215926,3.66986847174984,132552.434438626,0.0,1.0
1994-12-20,17.06,17.25,17.0,17.25,59000,3.629446732061,3.66986847174984,3.61668197215926,3.66986847174984,277326.015314855,0.0,1.0
1994-12-21,17.06,17.25,17.0,17.25,263100,3.629446732061,3.66986847174984,3.61668197215926,3.66986847174984,1236686.01066675,0.0,1.0
1994-12-22,17.0,17.25,17.0,17.0,148300,3.61668197215926,3.66986847174984,3.61668197215926,3.61668197215926,697075.39103717,0.0,1.0
1994-12-23,17.25,17.25,17.0,17.0,11300,3.66986847174984,3.66986847174984,3.61668197215926,3.61668197215926,53114.9825942011,0.0,1.0
1994-12-27,17.25,17.25,17.0,17.0,11800,3.66986847174984,3.66986847174984,3.61668197215926,3.61668197215926,55465.203062971,0.0,1.0
1994-12-28,17.25,17.5,17.0,17.25,36800,3.66986847174984,3.72305497134042,3.61668197215926,3.66986847174984,172976.226501469,0.0,1.0
1994-12-29,17.5,18.0,17.25,17.25,33200,3.72305497134042,3.82942797052157,3.66986847174984,3.66986847174984,156054.639126325,0.0,1.0
1994-12-30,17.75,18.0,17.5,17.5,67400,3.77624147093099,3.82942797052157,3.72305497134042,3.72305497134042,316809.719190191,0.0,1.0
1995-01-03,17.25,17.75,17.25,17.5,27700,3.66986847174984,3.77624147093099,3.66986847174984,3.72305497134042,130202.213969856,0.0,1.0
1995-01-04,17.48,17.75,17.25,17.25,37300,3.71880005137317,3.77624147093099,3.66986847174984,3.66986847174984,175326.446970239,0.0,1.0
1995-01-05,17.62,17.75,17.25,17.5,45900,3.74858449114389,3.77624147093099,3.66986847174984,3.72305497134042,215750.239033082,0.0,1.0
1995-01-06,17.62,17.62,17.25,17.25,33000,3.74858449114389,3.74858449114389,3.66986847174984,3.66986847174984,155114.550938817,0.0,1.0
1995-01-09,17.25,17.25,17.0,17.25,89700,3.66986847174984,3.66986847174984,3.61668197215926,3.66986847174984,421629.552097331,0.0,1.0
1995-01-10,18.25,18.25,17.0,17.5,152700,3.88261447011215,3.88261447011215,3.61668197215926,3.72305497134042,717757.331162345,0.0,1.0
1995-01-11,18.0,18.25,17.75,18.25,19700,3.82942797052157,3.88261447011215,3.77624147093099,3.88261447011215,92598.6864695364,0.0,1.0
1995-01-12,18.25,18.25,17.75,18.25,236900,3.88261447011215,3.88261447011215,3.77624147093099,3.88261447011215,1113534.45810321,0.0,1.0
1995-01-13,18.0,18.25,17.75,17.75,170800,3.82942797052157,3.88261447011215,3.77624147093099,3.77624147093099,802835.312131818,0.0,1.0
1995-01-16,17.56,18.0,17.25,17.5,60900,3.73581973124215,3.82942797052157,3.66986847174984,3.72305497134042,286256.853096181,0.0,1.0
1995-01-17,17.75,17.75,17.5,17.75,16600,3.77624147093099,3.77624147093099,3.72305497134042,3.77624147093099,78027.3195631627,0.0,1.0
1995-01-18,17.62,17.75,17.5,17.75,14500,3.74858449114389,3.77624147093099,3.72305497134042,3.77624147093099,68156.3935943289,0.0,1.0
1995-01-19,17.75,17.75,17.5,17.75,18800,3.77624147093099,3.77624147093099,3.72305497134042,3.77624147093099,88368.2896257505,0.0,1.0
1995-01-20,17.75,18.25,17.5,17.5,45200,3.77624147093099,3.88261447011215,3.72305497134042,3.72305497134042,212459.930376804,0.0,1.0
1995-01-23,18.0,18.5,17.75,17.75,100700,3.82942797052157,3.93580096970272,3.77624147093099,3.77624147093099,473334.40241027,0.0,1.0
1995-01-24,18.0,18.5,18.0,18.0,9200,3.82942797052157,3.93580096970272,3.82942797052157,3.82942797052157,43244.0566253673,0.0,1.0
1995-01-25,17.94,18.5,17.94,18.0,112200,3.81666321061983,3.93580096970272,3.81666321061983,3.82942797052157,527389.473191979,0.0,1.0
1995-01-26,18.0,18.25,18.0,18.0,265300,3.82942797052157,3.88261447011215,3.82942797052157,3.82942797052157,1247026.98072934,0.0,1.0
1995-01-27,18.0,18.25,18.0,18.0,11600,3.82942797052157,3.88261447011215,3.82942797052157,3.82942797052157,54525.1148754631,0.0,1.0
1995-01-30,18.0,18.25,18.0,18.0,70700,3.82942797052157,3.88261447011215,3.82942797052157,3.82942797052157,332321.174284072,0.0,1.0
1995-01-31,18.13,18.25,18.0,18.0,386900,3.85708495030867,3.88261447011215,3.82942797052157,3.82942797052157,1818600.5987342,0.0,1.0
1995-02-01,18.25,18.25,18.0,18.0,140600,3.88261447011215,3.88261447011215,3.82942797052157,3.82942797052157,660881.995818112,0.0,1.0
1995-02-02,18.06,18.25,18.0,18.0,55900,3.84219273042331,3.88261447011215,3.82942797052157,3.82942797052157,262754.648408481,0.0,1.0
1995-02-03,18.38,18.38,18.0,18.25,47100,3.91027144989925,3.91027144989925,3.82942797052157,3.88261447011215,221390.76815813,0.0,1.0
1995-02-06,19.0,19.0,18.0,18.5,82600,4.04217396888388,4.04217396888388,3.82942797052157,3.93580096970272,388256.421440797,0.0,1.0
1995-02-07,19.0,19.0,18.75,19.0,21900,4.04217396888388,4.04217396888388,3.9889874692933,4.04217396888388,102939.656532124,0.0,1.0
1995-02-08,18.5,19.0,18.5,18.88,58400,3.93580096970272,4.04217396888388,3.93580096970272,4.0166444490804,274505.750752332,0.0,1.0
1995-02-09,18.53,19.0,18.5,18.5,108600,3.94218334965359,4.04217396888388,3.93580096970272,3.93580096970272,510467.885816836,0.0,1.0
1995-02-10,18.25,19.0,17.75,18.5,282900,3.88261447011215,4.04217396888388,3.77624147093099,3.93580096970272,1329754.74123004,0.0,1.0
1995-02-13,17.75,18.25,17.75,17.75,58500,3.77624147093099,3.88261447011215,3.77624147093099,3.77624147093099,274975.794846085,0.0,1.0
1995-02-14,18.25,18.25,17.75,18.25,74700,3.88261447011215,3.88261447011215,3.77624147093099,3.88261447011215,351122.938034232,0.0,1.0
1995-02-15,18.75,19.0,17.75,17.75,191600,3.9889874692933,4.04217396888388,3.77624147093099,3.77624147093099,900604.483632649,0.0,1.0
1995-02-16,18.5,19.0,18.5,18.62,218200,3.93580096970272,4.04217396888388,3.93580096970272,3.9613304895062,1025636.21257121,0.0,1.0
1995-02-17,17.87,19.0,17.75,18.5,587900,3.82623678054613,4.0681868399763,3.80054296892523,3.96112929155588,2745719.51569094,0.115,1.0
1995-02-21,18.25,18.5,18.0,18.06,23900,3.90760051734566,3.96112929155588,3.85407174313545,3.8669186489459,111622.208581414,0.0,1.0
1995-02-22,18.25,18.5,18.0,18.5,97000,3.90760051734566,3.96112929155588,3.85407174313545,3.96112929155588,453027.373740468,0.0,1.0
1995-02-23,18.38,18.5,18.0,18.0,24300,3.93543547993497,3.96112929155588,3.85407174313545,3.85407174313545,113490.362699932,0.0,1.0
1995-02-24,18.31,18.5,18.0,18.0,21600,3.92044742315611,3.96112929155588,3.85407174313545,3.85407174313545,100880.322399939,0.0,1.0
1995-02-27,18.25,19.0,18.25,18.25,109000,3.90760051734566,4.0681868399763,3.90760051734566,3.90760051734566,509071.99729599,0.0,1.0
1995-02-28,18.75,18.75,18.25,18.25,24500,4.01465806576609,4.01465806576609,3.90760051734566,3.90760051734566,114424.43975919,0.0,1.0
1995-03-01,18.56,19.0,18.5,18.5,165000,3.97397619736633,4.0681868399763,3.96112929155588,3.96112929155588,770613.573888425,0.0,1.0
1995-03-02,18.5,19.0,18.5,18.5,45100,3.96112929155588,4.0681868399763,3.96112929155588,3.96112929155588,210634.376862836,0.0,1.0
1995-03-03,18.94,19.0,18.5,18.5,59900,4.05533993416585,4.0681868399763,3.96112929155588,3.96112929155588,279756.07924798,0.0,1.0
1995-03-06,18.62,19.0,18.5,18.75,107800,3.98682310317678,4.0681868399763,3.96112929155588,4.01465806576609,503467.534940438,0.0,1.0
1995-03-07,18.56,18.75,18.5,18.5,67500,3.97397619736633,4.01465806576609,3.96112929155588,3.96112929155588,315251.00749981,0.0,1.0
1995-03-08,18.56,18.75,18.5,18.5,25700,3.97397619736633,4.01465806576609,3.96112929155588,3.96112929155588,120028.902114743,0.0,1.0
1995-03-09,19.0,19.5,18.75,18.75,211000,4.0681868399763,4.17524438839673,4.01465806576609,4.01465806576609,985451.297517927,0.0,1.0
1995-03-10,19.0,19.25,19.0,19.0,106300,4.0681868399763,4.12171561418652,4.0681868399763,4.0681868399763,496461.956995998,0.0,1.0
1995-03-13,19.37,19.5,19.0,19.12,37100,4.14740942580742,4.17524438839673,4.0681868399763,4.09388065159721,173271.294492488,0.0,1.0
1995-03-14,19.5,19.75,19.0,19.0,57900,4.17524438839673,4.22877316260695,4.0681868399763,4.0681868399763,270415.308655393,0.0,1.0
1995-03-15,19.5,19.5,19.25,19.5,35400,4.17524438839673,4.17524438839673,4.12171561418652,4.17524438839673,165331.63948879,0.0,1.0
1995-03-16,20.0,20.0,19.25,19.25,63000,4.28230193681716,4.28230193681716,4.12171561418652,4.12171561418652,294234.27366649,0.0,1.0
1995-03-17,20.25,20.25,19.75,19.75,46100,4.33583071102738,4.33583071102738,4.22877316260695,4.22877316260695,215304.76215913,0.0,1.0
1995-03-20,20.5,20.5,20.0,20.0,89700,4.38935948523759,4.38935948523759,4.28230193681716,4.28230193681716,418933.561077526,0.0,1.0
1995-03-21,20.25,20.5,20.0,20.25,115000,4.33583071102738,4.38935948523759,4.28230193681716,4.33583071102738,537094.309073751,0.0,1.0
1995-03-22,20.38,20.5,20.0,20.25,165200,4.36366567361669,4.38935948523759,4.28230193681716,4.33583071102738,771547.650947684,0.0,1.0
1995-03-23,20.31,20.5,20.0,20.5,174400,4.34867761683783,4.38935948523759,4.28230193681716,4.38935948523759,814515.195673584,0.0,1.0
1995-03-24,20.25,20.5,20.25,20.5,39200,4.33583071102738,4.38935948523759,4.33583071102738,4.38935948523759,183079.103614705,0.0,1.0
1995-03-27,20.5,20.5,20.25,20.25,82100,4.38935948523759,4.38935948523759,4.33583071102738,4.33583071102738,383438.632825695,0.0,1.0
1995-03-28,20.31,20.5,20.25,20.25,124500,4.34867761683783,4.38935948523759,4.33583071102738,4.33583071102738,581462.969388539,0.0,1.0
1995-03-29,20.5,20.5,20.25,20.25,68200,4.38935948523759,4.38935948523759,4.33583071102738,4.33583071102738,318520.277207216,0.0,1.0
1995-03-30,20.5,20.75,20.25,20.5,178000,4.38935948523759,4.44288825944781,4.33583071102738,4.38935948523759,831328.582740241,0.0,1.0
1995-03-31,20.5,20.75,20.38,20.38,39200,4.38935948523759,4.44288825944781,4.36366567361669,4.36366567361669,183079.103614705,0.0,1.0
1995-04-03,21.25,21.25,20.5,20.75,110700,4.54994580786823,4.54994580786823,4.38935948523759,4.44288825944781,517011.65229969,0.0,1.0
1995-04-04,21.13,21.5,21.13,21.5,108900,4.52425199624733,4.60347458207845,4.52425199624733,4.60347458207845,508604.958766361,0.0,1.0
1995-04-05,21.5,21.5,21.13,21.13,40100,4.60347458207845,4.60347458207845,4.52425199624733,4.52425199624733,187282.450381369,0.0,1.0
1995-04-06,21.5,21.5,21.25,21.25,145500,4.60347458207845,4.60347458207845,4.54994580786823,4.54994580786823,679541.060610702,0.0,1.0
1995-04-07,21.0,21.5,21.0,21.5,111600,4.49641703365802,4.60347458207845,4.49641703365802,4.60347458207845,521214.999066353,0.0,1.0
1995-04-10,21.13,21.25,21.0,21.13,244300,4.52425199624733,4.54994580786823,4.49641703365802,4.52425199624733,1140975.1278845,0.0,1.0
1995-04-11,21.0,21.25,21.0,21.25,67400,4.49641703365802,4.54994580786823,4.49641703365802,4.54994580786823,314783.968970181,0.0,1.0
1995-04-12,21.13,21.25,21.0,21.0,60600,4.52425199624733,4.54994580786823,4.49641703365802,4.49641703365802,283025.348955386,0.0,1.0
1995-04-13,21.0,21.5,21.0,21.25,20000,4.49641703365802,4.60347458207845,4.49641703365802,4.54994580786823,93407.7059258698,0.0,1.0
1995-04-17,21.62,21.75,21.0,21.0,70800,4.62916839369935,4.65700335628866,4.49641703365802,4.49641703365802,330663.278977579,0.0,1.0
1995-04-18,22.0,22.25,21.25,21.25,141500,4.71053213049888,4.76406090470909,4.54994580786823,4.54994580786823,660859.519425528,0.0,1.0
1995-04-19,21.88,22.25,21.75,21.75,57300,4.68483831887798,4.76406090470909,4.65700335628866,4.65700335628866,267613.077477617,0.0,1.0
1995-04-20,21.81,22.0,21.75,22.0,16800,4.66985026209912,4.71053213049888,4.65700335628866,4.71053213049888,78462.4729777305,0.0,1.0
1995-04-21,23.5,23.5,21.75,22.25,246700,5.03170477576017,5.03170477576017,4.65700335628866,4.76406090470909,1152184.0525956,0.0,1.0
1995-04-24,21.75,22.5,21.75,22.5,301100,4.65700335628866,4.81758967891931,4.65700335628866,4.81758967891931,1406253.01271397,0.0,1.0
1995-04-25,21.75,22.0,21.75,21.75,97900,4.65700335628866,4.71053213049888,4.65700335628866,4.65700335628866,457230.720507133,0.0,1.0
1995-04-26,21.62,22.0,21.62,21.75,175500,4.62916839369935,4.71053213049888,4.62916839369935,4.65700335628866,819652.619499508,0.0,1.0
1995-04-27,21.62,22.12,21.62,21.62,73300,4.62916839369935,4.73622594211978,4.62916839369935,4.62916839369935,342339.242218313,0.0,1.0
1995-04-28,21.69,22.12,21.62,21.62,64900,4.64415645047821,4.73622594211978,4.62916839369935,4.62916839369935,303108.005729448,0.0,1.0
1995-05-01,21.62,21.75,21.62,21.62,254800,4.65379162983605,4.68177465073701,4.65379162983605,4.65379162983605,1183717.80220724,0.115,1.0
1995-05-02,21.62,21.75,21.62,21.62,24800,4.65379162983605,4.68177465073701,4.65379162983605,4.65379162983605,115212.721721898,0.0,1.0
1995-05-03,21.62,21.75,21.62,21.62,47200,4.65379162983605,4.68177465073701,4.65379162983605,4.65379162983605,219275.825212645,0.0,1.0
1995-05-04,21.31,21.75,21.25,21.62,142200,4.58706288768761,4.68177465073701,4.57414764727179,4.65379162983605,660614.880195723,0.0,1.0
1995-05-05,21.31,21.5,21.25,21.25,60300,4.58706288768761,4.6279611490044,4.57414764727179,4.57414764727179,280134.15805768,0.0,1.0
1995-05-08,21.25,21.5,21.25,21.25,55000,4.57414764727179,4.6279611490044,4.57414764727179,4.57414764727179,255512.084463887,0.0,1.0
1995-05-09,21.25,21.5,21.25,21.25,18200,4.57414764727179,4.6279611490044,4.57414764727179,4.57414764727179,84551.2715862317,0.0,1.0
1995-05-10,21.0,21.31,21.0,21.25,79500,4.52033414553918,4.58706288768761,4.52033414553918,4.57414764727179,369331.103906891,0.0,1.0
1995-05-11,21.0,21.0,21.0,21.0,8800,4.52033414553918,4.52033414553918,4.52033414553918,4.52033414553918,40881.9335142219,0.0,1.0
1995-05-12,21.06,21.38,21.0,21.0,72500,4.53324938595501,4.60213066817275,4.52033414553918,4.52033414553918,336811.384066033,0.0,1.0
1995-05-15,21.0,21.13,21.0,21.0,114100,4.52033414553918,4.54831716644014,4.52033414553918,4.52033414553918,530071.433405991,0.0,1.0
1995-05-16,21.0,21.13,20.75,21.13,242900,4.52033414553918,4.54831716644014,4.46652064380657,4.54831716644014,1128434.27847779,0.0,1.0
1995-05-17,20.81,21.0,20.75,20.75,36800,4.4794358842224,4.52033414553918,4.46652064380657,4.46652064380657,170960.812877655,0.0,1.0
1995-05-18,20.87,20.87,20.75,20.75,33900,4.49235112463822,4.49235112463822,4.46652064380657,4.46652064380657,157488.357515014,0.0,1.0
1995-05-19,20.87,20.87,20.75,20.75,31100,4.49235112463822,4.49235112463822,4.46652064380657,4.46652064380657,144480.469578671,0.0,1.0
1995-05-22,21.0,21.0,20.75,20.75,56300,4.52033414553918,4.52033414553918,4.46652064380657,4.46652064380657,261551.461005761,0.0,1.0
1995-05-23,21.38,21.5,20.75,20.75,132900,4.60213066817275,4.6279611490044,4.46652064380657,4.46652064380657,617410.10955001,0.0,1.0
1995-05-24,21.0,21.25,21.0,21.0,7900,4.52033414553918,4.57414764727179,4.52033414553918,4.52033414553918,36700.8266775401,0.0,1.0
1995-05-25,21.5,21.5,21.0,21.0,3500,4.6279611490044,4.6279611490044,4.52033414553918,4.52033414553918,16259.8599204292,0.0,1.0
1995-05-26,21.25,21.5,21.0,21.5,42800,4.57414764727179,4.6279611490044,4.52033414553918,4.6279611490044,198834.858455534,0.0,1.0
1995-05-30,20.69,21.25,20.62,21.0,86700,4.45360540339074,4.57414764727179,4.43853762290561,4.52033414553918,402779.958600346,0.0,1.0
1995-05-31,21.0,21.0,20.62,20.62,82600,4.52033414553918,4.52033414553918,4.43853762290561,4.43853762290561,383732.694122129,0.0,1.0
1995-06-01,20.62,21.0,20.62,20.62,58200,4.43853762290561,4.52033414553918,4.43853762290561,4.43853762290561,270378.242105423,0.0,1.0
1995-06-02,20.62,20.81,20.5,20.62,102000,4.43853762290561,4.4794358842224,4.41270714207396,4.43853762290561,473858.774823937,0.0,1.0
1995-06-05,20.62,20.75,20.5,20.75,29400,4.43853762290561,4.46652064380657,4.41270714207396,4.46652064380657,136582.823331605,0.0,1.0
1995-06-06,21.13,21.38,20.62,20.75,51500,4.54831716644014,4.60213066817275,4.43853762290561,4.46652064380657,239252.224543458,0.0,1.0
1995-06-07,21.38,21.38,21.0,21.13,41300,4.60213066817275,4.60213066817275,4.52033414553918,4.54831716644014,191866.347061064,0.0,1.0
1995-06-08,21.0,21.38,21.0,21.38,189500,4.52033414553918,4.60213066817275,4.52033414553918,4.60213066817275,880355.272834666,0.0,1.0
1995-06-09,21.06,21.13,21.0,21.0,70900,4.53324938595501,4.54831716644014,4.52033414553918,4.52033414553918,329378.305245265,0.0,1.0
1995-06-12,21.0,21.13,21.0,21.0,264100,4.52033414553918,4.54831716644014,4.52033414553918,4.52033414553918,1226922.57285296,0.0,1.0
1995-06-13,21.06,21.25,21.0,21.13,154700,4.53324938595501,4.57414764727179,4.52033414553918,4.54831716644014,718685.808482969,0.0,1.0
1995-06-14,21.25,21.25,21.0,21.0,21100,4.57414764727179,4.57414764727179,4.52033414553918,4.52033414553918,98023.7269488731,0.0,1.0
1995-06-15,21.94,22.0,21.0,21.25,100500,4.72267291205379,4.73558815246962,4.52033414553918,4.57414764727179,466890.263429467,0.0,1.0
1995-06-16,22.37,22.44,21.75,22.0,66700,4.81523213503388,4.83029991551901,4.68177465073701,4.73558815246962,309866.47334075,0.0,1.0
1995-06-19,22.0,22.5,22.0,22.0,81000,4.73558815246962,4.84321515593484,4.73558815246962,4.73558815246962,376299.615301361,0.0,1.0
1995-06-20,22.0,22.5,22.0,22.0,7000,4.73558815246962,4.84321515593484,4.73558815246962,4.73558815246962,32519.7198408583,0.0,1.0
1995-06-21,22.0,22.5,22.0,22.0,59000,4.73558815246962,4.84321515593484,4.73558815246962,4.73558815246962,274094.781515806,0.0,1.0
1995-06-22,22.5,22.5,22.0,22.25,13600,4.84321515593484,4.84321515593484,4.73558815246962,4.78940165420223,63181.1699765248,0.0,1.0
1995-06-23,22.25,22.5,22.0,22.44,8200,4.78940165420223,4.84321515593484,4.73558815246962,4.83029991551901,38094.5289564341,0.0,1.0
1995-06-26,21.75,22.5,21.5,22.0,67400,4.68177465073701,4.84321515593484,4.6279611490044,4.73558815246962,313118.445324836,0.0,1.0
1995-06-27,22.25,22.25,21.5,21.5,37300,4.78940165420223,4.78940165420223,4.6279611490044,4.6279611490044,173283.650009145,0.0,1.0
1995-06-28,22.25,22.25,21.75,21.75,7500,4.78940165420223,4.78940165420223,4.68177465073701,4.68177465073701,34842.5569723482,0.0,1.0
1995-06-29,21.75,22.0,21.75,21.75,2700,4.68177465073701,4.73558815246962,4.68177465073701,4.68177465073701,12543.3205100454,0.0,1.0
1995-06-30,22.5,22.75,21.75,21.75,162200,4.84321515593484,4.89702865766744,4.68177465073701,4.68177465073701,753528.365455317,0.0,1.0
1995-07-03,22.5,22.75,22.25,22.5,104900,4.84321515593484,4.89702865766744,4.78940165420223,4.84321515593484,487331.230186577,0.0,1.0
1995-07-05,22.69,22.75,22.25,22.63,31300,4.88411341725162,4.89702865766744,4.78940165420223,4.87119817683579,145409.604431267,0.0,1.0
1995-07-06,22.37,22.75,22.25,22.75,101000,4.81523213503388,4.89702865766744,4.78940165420223,4.89702865766744,469213.100560956,0.0,1.0
1995-07-07,23.38,23.38,22.25,22.37,74500,5.03263868203362,5.03263868203362,4.78940165420223,4.81523213503388,346102.732591993,0.0,1.0
1995-07-10,23.5,23.75,22.75,22.75,223800,5.05846916286527,5.11228266459788,4.89702865766744,4.89702865766744,1039701.90005487,0.0,1.0
1995-07-11,24.25,24.5,23.5,23.75,83400,5.2199096680631,5.27372316979571,5.05846916286527,5.11228266459788,387449.233532513,0.0,1.0
1995-07-12,24.38,24.5,24.0,24.0,49800,5.24789268896406,5.27372316979571,5.16609616633049,5.16609616633049,231354.578296392,0.0,1.0
1995-07-13,24.5,25.0,24.0,24.0,104600,5.27372316979571,5.38135017326093,5.16609616633049,5.16609616633049,485937.527907683,0.0,1.0
1995-07-14,24.0,24.94,24.0,24.5,56500,5.16609616633049,5.3684349328451,5.16609616633049,5.27372316979571,262480.595858357,0.0,1.0
1995-07-17,24.75,24.75,23.87,24.38,187500,5.32753667152832,5.32753667152832,5.13811314542953,5.24789268896406,871063.924308706,0.0,1.0
1995-07-18,24.0,24.75,24.0,24.75,51100,5.16609616633049,5.32753667152832,5.16609616633049,5.32753667152832,237393.954838266,0.0,1.0
1995-07-19,23.75,24.0,23.75,24.0,76000,5.11228266459788,5.16609616633049,5.11228266459788,5.16609616633049,353071.243986462,0.0,1.0
1995-07-20,23.62,24.0,23.62,24.0,13300,5.08429964369692,5.16609616633049,5.08429964369692,5.16609616633049,61787.467697631,0.0,1.0
1995-07-21,23.75,24.25,23.5,24.0,221600,5.11228266459788,5.2199096680631,5.05846916286527,5.16609616633049,1029481.41667632,0.0,1.0
1995-07-24,23.75,24.0,23.75,24.0,5700,5.11228266459788,5.16609616633049,5.11228266459788,5.16609616633049,26480.3432989847,0.0,1.0
1995-07-25,23.75,24.13,23.75,23.75,54900,5.11228266459788,5.19407918723145,5.11228266459788,5.11228266459788,255047.517037589,0.0,1.0
1995-07-26,25.75,26.38,23.75,23.75,411400,5.54279067845876,5.67840070282493,5.11228266459788,5.11228266459788,1911230.39178987,0.0,1.0
1995-07-27,25.5,26.0,25.5,25.75,172800,5.48897717672615,5.59660418019137,5.48897717672615,5.54279067845876,802772.512642903,0.0,1.0
1995-07-28,25.5,25.75,25.25,25.31,176800,5.48897717672615,5.54279067845876,5.43516367499354,5.44807891540936,821355.209694822,0.0,1.0
1995-07-31,25.5,25.5,25.25,25.5,195300,5.48897717672615,5.48897717672615,5.43516367499354,5.48897717672615,907300.183559948,0.0,1.0
1995-08-01,25.0,25.25,25.0,25.25,63400,5.38135017326093,5.43516367499354,5.38135017326093,5.43516367499354,294535.748272917,0.0,1.0
1995-08-02,25.37,25.37,25.0,25.31,9700,5.48574836662219,5.48574836662219,5.40574336482281,5.47277458254661,44859.6952600521,0.115,1.0
1995-08-03,24.5,25.25,24.5,25.0,70500,5.29762849752636,5.45980079847104,5.29762849752636,5.40574336482281,326042.115034399,0.0,1.0
1995-08-04,25.0,25.25,24.25,24.25,82100,5.40574336482281,5.45980079847104,5.24357106387813,5.24357106387813,379688.7609124,0.0,1.0
1995-08-07,25.0,25.25,25.0,25.25,34100,5.40574336482281,5.45980079847104,5.40574336482281,5.45980079847104,157702.640037915,0.0,1.0
1995-08-08,24.88,25.25,24.75,25.25,144500,5.37979579667166,5.45980079847104,5.35168593117458,5.45980079847104,668270.71804923,0.0,1.0
1995-08-09,25.0,25.0,24.75,24.94,9300,5.40574336482281,5.40574336482281,5.35168593117458,5.39276958074724,43009.8109194314,0.0,1.0
1995-08-10,24.88,25.12,24.75,25.12,17600,5.37979579667166,5.43169093297396,5.35168593117458,5.43169093297396,81394.9109873111,0.0,1.0
1995-08-11,25.25,25.5,24.75,25.12,71100,5.45980079847104,5.51385823211927,5.35168593117458,5.43169093297396,328816.94154533,0.0,1.0
1995-08-14,24.75,25.19,24.5,25.19,39600,5.35168593117458,5.44682701439547,5.29762849752636,5.44682701439547,183138.54972145,0.0,1.0
1995-08-15,25.25,25.25,24.75,24.81,4300,5.45980079847104,5.45980079847104,5.35168593117458,5.36465971525016,19886.2566616726,0.0,1.0
1995-08-16,24.75,25.19,24.75,25.19,12800,5.35168593117458,5.44682701439547,5.35168593117458,5.44682701439547,59196.2988998626,0.0,1.0
1995-08-17,25.0,25.25,24.75,24.75,17500,5.40574336482281,5.45980079847104,5.35168593117458,5.35168593117458,80932.4399021559,0.0,1.0
1995-08-18,24.88,25.25,24.75,24.75,5800,5.37979579667166,5.45980079847104,5.35168593117458,5.35168593117458,26823.3229390002,0.0,1.0
1995-08-21,25.25,25.5,24.75,25.0,132900,5.45980079847104,5.51385823211927,5.35168593117458,5.40574336482281,614624.072171229,0.0,1.0
1995-08-22,24.62,25.0,24.5,25.0,30100,5.32357606567751,5.40574336482281,5.29762849752636,5.40574336482281,139203.796631708,0.0,1.0
1995-08-23,24.75,25.25,24.75,24.75,63600,5.35168593117458,5.45980079847104,5.35168593117458,5.35168593117458,294131.610158692,0.0,1.0
1995-08-24,24.38,25.0,24.25,24.75,26800,5.27168092937521,5.40574336482281,5.24357106387813,5.35168593117458,123942.250821587,0.0,1.0
1995-08-25,25.12,25.25,24.75,25.25,8000,5.43169093297396,5.45980079847104,5.35168593117458,5.45980079847104,36997.6868124141,0.0,1.0
1995-08-28,25.31,25.37,24.75,24.75,38400,5.47277458254661,5.48574836662219,5.35168593117458,5.35168593117458,177588.896699588,0.0,1.0
1995-08-29,25.37,25.5,25.0,25.25,36100,5.48574836662219,5.51385823211927,5.40574336482281,5.45980079847104,166952.061741019,0.0,1.0
1995-08-30,25.5,25.5,25.12,25.12,9000,5.51385823211927,5.51385823211927,5.43169093297396,5.43169093297396,41622.3976639659,0.0,1.0
1995-08-31,25.5,25.5,25.12,25.12,87800,5.51385823211927,5.51385823211927,5.43169093297396,5.43169093297396,406049.612766245,0.0,1.0
1995-09-01,25.12,25.5,25.12,25.5,6400,5.43169093297396,5.51385823211927,5.43169093297396,5.51385823211927,29598.1494499313,0.0,1.0
1995-09-05,25.75,25.75,25.12,25.5,92100,5.5679156657675,5.5679156657675,5.43169093297396,5.51385823211927,425935.869427917,0.0,1.0
1995-09-06,26.25,26.25,25.5,25.75,138400,5.67603053306395,5.67603053306395,5.51385823211927,5.5679156657675,640059.981854764,0.0,1.0
1995-09-07,28.5,29.0,26.5,27.0,346500,6.16254743589801,6.27066230319446,5.73008796671218,5.83820283400864,1602462.31006268,0.0,1.0
1995-09-08,27.5,28.37,26.5,28.37,505500,5.94631770130509,6.13443757040093,5.73008796671218,6.13443757040093,2337791.33545942,0.0,1.0
1995-09-11,28.37,28.75,28.0,28.0,149500,6.13443757040093,6.21660486954623,6.05443256860155,6.05443256860155,691394.272306988,0.0,1.0
1995-09-12,28.25,28.5,28.0,28.0,280500,6.10849000224978,6.16254743589801,6.05443256860155,6.05443256860155,1297231.39386027,0.0,1.0
1995-09-13,29.87,30.25,28.12,28.37,265900,6.4587821722903,6.5409494714356,6.0803801367527,6.13443757040093,1229710.61542761,0.0,1.0
1995-09-14,28.75,29.87,28.0,29.87,239400,6.21660486954623,6.4587821722903,6.05443256860155,6.4587821722903,1107155.77786149,0.0,1.0
1995-09-15,29.12,29.25,28.5,28.63,210600,6.29660987134561,6.32471973684269,6.16254743589801,6.19065730139508,973964.105336802,0.0,1.0
1995-09-18,28.88,29.12,28.75,28.75,152700,6.24471473504331,6.29660987134561,6.21660486954623,6.21660486954623,706193.347031954,0.0,1.0
1995-09-19,28.56,28.94,28.5,28.75,58500,6.17552121997358,6.25768851911889,6.16254743589801,6.21660486954623,270545.584815778,0.0,1.0
1995-09-20,28.69,28.88,28.5,28.88,12600,6.20363108547066,6.24471473504331,6.16254743589801,6.24471473504331,58271.3567295522,0.0,1.0
1995-09-21,28.5,28.88,28.5,28.5,9400,6.16254743589801,6.24471473504331,6.16254743589801,6.16254743589801,43472.2820045865,0.0,1.0
1995-09-22,28.75,28.88,28.5,28.5,21200,6.21660486954623,6.24471473504331,6.16254743589801,6.16254743589801,98043.8700528974,0.0,1.0
1995-09-25,28.5,28.88,28.25,28.88,49200,6.16254743589801,6.24471473504331,6.10849000224978,6.24471473504331,227535.773896347,0.0,1.0
1995-09-26,28.37,28.75,28.37,28.75,148900,6.13443757040093,6.21660486954623,6.13443757040093,6.21660486954623,688619.445796057,0.0,1.0
1995-09-27,28.75,28.75,28.37,28.75,153700,6.21660486954623,6.21660486954623,6.13443757040093,6.21660486954623,710818.057883507,0.0,1.0
1995-09-28,28.75,28.75,28.37,28.75,4200,6.21660486954623,6.21660486954623,6.13443757040093,6.21660486954623,19423.7855765174,0.0,1.0
1995-09-29,29.25,29.25,28.37,28.75,102800,6.32471973684269,6.32471973684269,6.13443757040093,6.21660486954623,475420.275539521,0.0,1.0
1995-10-02,29.25,29.25,28.63,29.25,154200,6.32471973684269,6.32471973684269,6.19065730139508,6.32471973684269,713130.413309282,0.0,1.0
1995-10-03,28.63,29.25,28.63,29.25,86600,6.19065730139508,6.32471973684269,6.19065730139508,6.32471973684269,400499.959744383,0.0,1.0
1995-10-04,28.69,28.88,28.5,28.75,89200,6.20363108547066,6.24471473504331,6.16254743589801,6.21660486954623,412524.207958417,0.0,1.0
1995-10-05,28.56,28.88,28.5,28.88,22600,6.17552121997358,6.24471473504331,6.16254743589801,6.24471473504331,104518.46524507,0.0,1.0
1995-10-06,28.56,28.88,28.5,28.88,127800,6.17552121997358,6.24471473504331,6.16254743589801,6.24471473504331,591038.046828315,0.0,1.0
1995-10-09,27.88,28.88,27.88,28.88,92300,6.0284850004504,6.24471473504331,6.0284850004504,6.24471473504331,426860.811598228,0.0,1.0
1995-10-10,27.06,28.25,27.0,27.88,112800,5.85117661808421,6.10849000224978,5.83820283400864,6.0284850004504,521667.384055039,0.0,1.0
1995-10-11,27.13,27.5,27.0,27.5,38600,5.86631269950572,5.94631770130509,5.83820283400864,5.94631770130509,178513.838869898,0.0,1.0
1995-10-12,27.5,27.75,27.0,27.5,12400,5.94631770130509,6.00037513495332,5.83820283400864,5.94631770130509,57346.4145592419,0.0,1.0
1995-10-13,27.53,27.75,27.38,27.75,38900,5.95280459334288,6.00037513495332,5.92037013315394,6.00037513495332,179901.252125364,0.0,1.0
1995-10-16,28.37,28.75,27.62,27.75,113200,6.13443757040093,6.21660486954623,5.97226526945624,6.00037513495332,523517.268395659,0.0,1.0
1995-10-17,28.88,29.25,28.25,28.25,252500,6.24471473504331,6.32471973684269,6.10849000224978,6.10849000224978,1167739.49001682,0.0,1.0
1995-10-18,28.25,29.0,27.5,29.0,105200,6.10849000224978,6.27066230319446,5.94631770130509,6.27066230319446,486519.581583245,0.0,1.0
1995-10-19,27.56,28.25,27.25,28.25,26200,5.95929148538067,6.10849000224978,5.89226026765687,6.10849000224978,121167.424310656,0.0,1.0
1995-10-20,27.25,27.75,27.0,27.75,127300,5.89226026765687,6.00037513495332,5.83820283400864,6.00037513495332,588725.691402539,0.0,1.0
1995-10-23,26.75,27.5,26.75,27.0,237400,5.78414540036041,5.94631770130509,5.78414540036041,5.83820283400864,1097906.35615839,0.0,1.0
1995-10-24,28.0,28.0,26.75,27.25,245600,6.05443256860155,6.05443256860155,5.78414540036041,5.89226026765687,1135828.98514111,0.0,1.0
1995-10-25,28.25,28.25,27.5,28.0,187400,6.10849000224978,6.10849000224978,5.94631770130509,6.05443256860155,866670.8135808,0.0,1.0
1995-10-26,27.13,28.25,27.0,28.25,105000,5.86631269950572,6.10849000224978,5.83820283400864,6.10849000224978,485594.639412935,0.0,1.0
1995-10-27,27.25,27.75,27.0,27.0,551000,5.89226026765687,6.00037513495332,5.83820283400864,5.83820283400864,2548215.67920502,0.0,1.0
1995-10-30,27.0,27.25,27.0,27.25,53100,5.83820283400864,5.89226026765687,5.83820283400864,5.89226026765687,245572.146217399,0.0,1.0
1995-10-31,26.75,27.25,26.75,26.75,64300,5.78414540036041,5.89226026765687,5.78414540036041,5.78414540036041,297368.907754778,0.0,1.0
1995-11-01,26.87,27.0,26.75,27.0,98700,5.83495938798974,5.86318955994503,5.80890076772332,5.86318955994503,454513.70329309,0.115,1.0
1995-11-02,27.13,27.13,26.75,26.75,125300,5.89141973190032,5.89141973190032,5.80890076772332,5.80890076772332,577006.758081299,0.0,1.0
1995-11-03,27.0,27.5,26.75,27.25,45400,5.86318955994503,5.97176714438846,5.80890076772332,5.91747835216675,209067.093510702,0.0,1.0
1995-11-06,27.5,27.5,27.0,27.5,9900,5.97176714438846,5.97176714438846,5.86318955994503,5.97176714438846,45589.5203911002,0.0,1.0
1995-11-07,27.0,27.5,27.0,27.0,9700,5.86318955994503,5.97176714438846,5.86318955994503,5.86318955994503,44668.5199791588,0.0,1.0
1995-11-08,27.25,27.5,27.0,27.5,25400,5.91747835216675,5.97176714438846,5.86318955994503,5.97176714438846,116967.05231656,0.0,1.0
1995-11-09,27.25,27.5,27.13,27.5,11000,5.91747835216675,5.97176714438846,5.89141973190032,5.97176714438846,50655.022656778,0.0,1.0
1995-11-10,27.5,27.5,27.13,27.5,17200,5.97176714438846,5.97176714438846,5.89141973190032,5.97176714438846,79206.035426962,0.0,1.0
1995-11-13,27.25,27.5,27.13,27.13,36000,5.91747835216675,5.97176714438846,5.89141973190032,5.89141973190032,165780.074149455,0.0,1.0
1995-11-14,27.13,27.5,26.75,27.5,104000,5.89141973190032,5.97176714438846,5.80890076772332,5.97176714438846,478920.214209538,0.0,1.0
1995-11-15,27.13,27.25,26.75,26.94,120900,5.89141973190032,5.91747835216675,5.80890076772332,5.85016024981182,556744.749018588,0.0,1.0
1995-11-16,27.25,27.5,27.0,27.44,55800,5.91747835216675,5.97176714438846,5.86318955994503,5.95873783425525,256959.114931656,0.0,1.0
1995-11-17,27.0,27.5,27.0,27.5,25700,5.86318955994503,5.97176714438846,5.86318955994503,5.97176714438846,118348.552934472,0.0,1.0
1995-11-20,28.0,28.0,27.0,27.5,45800,6.08034472883189,6.08034472883189,5.86318955994503,5.97176714438846,210909.094334585,0.0,1.0
1995-11-21,28.25,28.25,27.5,27.5,240300,6.1346335210536,6.1346335210536,5.97176714438846,5.97176714438846,1106581.99494761,0.0,1.0
1995-11-22,28.75,28.75,28.0,28.25,105700,6.24321110549703,6.24321110549703,6.08034472883189,6.1346335210536,486748.717711039,0.0,1.0
1995-11-24,28.5,28.75,28.25,28.75,20200,6.18892231327531,6.24321110549703,6.1346335210536,6.24321110549703,93021.0416060833,0.0,1.0
1995-11-27,29.0,29.0,28.25,28.25,184600,6.29749989771874,6.29749989771874,6.1346335210536,6.1346335210536,850083.380221929,0.0,1.0
1995-11-28,29.0,29.0,28.5,28.5,58300,6.29749989771874,6.29749989771874,6.18892231327531,6.18892231327531,268471.620080923,0.0,1.0
1995-11-29,28.37,29.0,28.25,28.5,94800,6.16069214132002,6.29749989771874,6.1346335210536,6.18892231327531,436554.195260233,0.0,1.0
1995-11-30,28.75,28.75,28.0,28.25,14100,6.24321110549703,6.24321110549703,6.08034472883189,6.1346335210536,64930.52904187,0.0,1.0
1995-12-01,27.75,28.75,27.5,28.0,177100,6.02605593661017,6.24321110549703,5.97176714438846,6.08034472883189,815545.864774127,0.0,1.0
1995-12-04,27.62,28.0,27.25,28.0,83600,5.99782576465488,6.08034472883189,5.91747835216675,6.08034472883189,384978.172191513,0.0,1.0
1995-12-05,27.75,27.75,27.25,27.75,7400,6.02605593661017,6.02605593661017,5.91747835216675,6.02605593661017,34077.0152418325,0.0,1.0
1995-12-06,27.75,27.75,27.25,27.75,101700,6.02605593661017,6.02605593661017,5.91747835216675,6.02605593661017,468328.709472212,0.0,1.0
1995-12-07,27.5,27.75,27.38,27.75,13000,5.97176714438846,6.02605593661017,5.94570852412204,6.02605593661017,59865.0267761922,0.0,1.0
1995-12-08,27.38,27.75,27.25,27.75,32700,5.94570852412204,6.02605593661017,5.91747835216675,6.02605593661017,150583.567352422,0.0,1.0
1995-12-11,27.0,27.75,27.0,27.75,117600,5.86318955994503,6.02605593661017,5.86318955994503,6.02605593661017,541548.242221554,0.0,1.0
1995-12-12,26.38,27.25,26.38,27.0,106300,5.72855335523518,5.91747835216675,5.72855335523518,5.86318955994503,489511.718946864,0.0,1.0
1995-12-13,26.69,26.75,26.25,26.25,27600,5.79587145759011,5.80890076772332,5.70032318327989,5.70032318327989,127098.056847916,0.0,1.0
1995-12-14,26.25,26.75,26.25,26.5,146400,5.70032318327989,5.80890076772332,5.70032318327989,5.75461197550161,674172.301541119,0.0,1.0
1995-12-15,25.25,26.5,25.0,26.38,119700,5.48316801439304,5.75461197550161,5.42887922217133,5.72855335523518,551218.746546939,0.0,1.0
1995-12-18,24.0,25.25,24.0,24.75,77400,5.21172405328447,5.48316801439304,5.21172405328447,5.37459042994961,356427.159421329,0.0,1.0
1995-12-19,23.81,24.13,23.5,24.13,56100,5.17046457119597,5.23995422523976,5.10314646884105,5.23995422523976,258340.615549568,0.0,1.0
1995-12-20,23.75,24.13,23.75,24.13,80400,5.15743526106276,5.23995422523976,5.15743526106276,5.23995422523976,370242.16560045,0.0,1.0
1995-12-21,23.87,24.13,23.75,23.87,281800,5.18349388132918,5.23995422523976,5.15743526106276,5.18349388132918,1297689.58042546,0.0,1.0
1995-12-22,23.84,24.25,23.75,24.13,160500,5.17697922626258,5.26601284550619,5.15743526106276,5.23995422523976,739102.830582988,0.0,1.0
1995-12-26,23.12,24.0,23.0,24.0,108800,5.02062750466404,5.21172405328447,4.99456888439762,5.21172405328447,501024.224096132,0.0,1.0
1995-12-27,22.88,23.5,22.5,23.25,141300,4.9685102641312,5.10314646884105,4.88599129995419,5.04885767661933,650686.791036612,0.0,1.0
1995-12-28,23.12,23.12,22.5,22.75,29300,5.02062750466404,5.02062750466404,4.88599129995419,4.94028009217591,134926.560349418,0.0,1.0
1995-12-29,23.38,23.5,22.63,22.94,236800,5.07708784857463,5.10314646884105,4.91422147190949,4.98153957426441,1090464.48773864,0.0,1.0
1996-01-02,25.12,25.5,23.0,23.25,282600,5.45493784243775,5.53745680661475,4.99456888439762,5.04885767661933,1301373.58207322,0.0,1.0
1996-01-03,26.25,26.5,25.25,25.5,273200,5.70032318327989,5.75461197550161,5.48316801439304,5.53745680661475,1258086.56271198,0.0,1.0
1996-01-04,26.0,26.5,25.5,26.5,97500,5.64603439105818,5.75461197550161,5.53745680661475,5.75461197550161,448987.700821442,0.0,1.0
1996-01-05,26.0,26.0,25.12,25.5,331500,5.64603439105818,5.64603439105818,5.45493784243775,5.53745680661475,1526558.1827929,0.0,1.0
1996-01-08,25.75,26.0,25.0,26.0,59400,5.59174559883647,5.64603439105818,5.42887922217133,5.64603439105818,273537.122346601,0.0,1.0
1996-01-09,25.75,25.75,25.0,25.75,15300,5.59174559883647,5.59174559883647,5.42887922217133,5.59174559883647,70456.5315135185,0.0,1.0
1996-01-10,25.12,25.75,25.0,25.75,40300,5.45493784243775,5.59174559883647,5.42887922217133,5.59174559883647,185581.583006196,0.0,1.0
1996-01-11,25.25,25.5,25.0,25.12,44200,5.48316801439304,5.53745680661475,5.42887922217133,5.45493784243775,203541.091039054,0.0,1.0
1996-01-12,25.25,25.5,25.0,25.0,33000,5.48316801439304,5.53745680661475,5.42887922217133,5.42887922217133,151965.067970334,0.0,1.0
1996-01-15,24.5,25.5,24.5,25.25,134600,5.3203016377279,5.53745680661475,5.3203016377279,5.48316801439304,619833.277236575,0.0,1.0
1996-01-16,24.0,25.0,24.0,24.5,209000,5.21172405328447,5.42887922217133,5.21172405328447,5.3203016377279,962445.430478783,0.0,1.0
1996-01-17,22.75,24.25,22.75,24.0,105600,4.94028009217591,5.26601284550619,4.94028009217591,5.21172405328447,486288.217505069,0.0,1.0
1996-01-18,22.56,23.0,22.5,23.0,132200,4.89902061008741,4.99456888439762,4.88599129995419,4.99456888439762,608781.272293277,0.0,1.0
1996-01-19,22.75,23.75,22.56,22.75,194000,4.94028009217591,5.15743526106276,4.89902061008741,4.94028009217591,893370.399583176,0.0,1.0
1996-01-22,22.5,23.0,22.5,22.63,135000,4.88599129995419,4.99456888439762,4.88599129995419,4.91422147190949,621675.278060458,0.0,1.0
1996-01-23,21.25,23.0,20.5,22.63,395400,4.61454733884563,4.99456888439762,4.45168096218049,4.91422147190949,1820817.81440818,0.0,1.0
1996-01-24,21.5,21.75,21.25,21.5,450200,4.66883613106734,4.72312492328905,4.61454733884563,4.66883613106734,2073171.92728013,0.0,1.0
1996-01-25,21.38,22.0,21.25,22.0,89600,4.64277751080092,4.77741371551077,4.61454733884563,4.77741371551077,412608.184549755,0.0,1.0
1996-01-26,20.75,21.75,20.5,21.75,244400,4.5059697544022,4.72312492328905,4.45168096218049,4.72312492328905,1125462.50339241,0.0,1.0
1996-01-29,21.0,21.25,20.5,21.0,429200,4.56025854662392,4.61454733884563,4.45168096218049,4.56025854662392,1976466.88402628,0.0,1.0
1996-01-30,21.25,21.25,21.0,21.0,237100,4.61454733884563,4.61454733884563,4.56025854662392,4.56025854662392,1091845.98835655,0.0,1.0
1996-01-31,23.0,23.12,21.38,21.75,286900,4.99456888439762,5.02062750466404,4.64277751080092,4.72312492328905,1321175.09092997,0.0,1.0
1996-02-01,22.5,23.0,22.5,22.75,38300,4.88599129995419,4.99456888439762,4.88599129995419,4.94028009217591,176371.578886782,0.0,1.0
1996-02-02,23.0,23.5,22.63,23.0,258500,4.99456888439762,5.10314646884105,4.91422147190949,4.99456888439762,1190393.03243428,0.0,1.0
1996-02-05,22.63,23.0,22.37,22.37,36300,4.91422147190949,4.99456888439762,4.8577611279989,4.8577611279989,167161.574767367,0.0,1.0
1996-02-06,22.5,23.0,22.25,23.0,94800,4.88599129995419,4.99456888439762,4.83170250773248,4.99456888439762,436554.195260233,0.0,1.0
1996-02-07,22.5,22.75,22.0,22.25,105500,4.88599129995419,4.94028009217591,4.77741371551077,4.83170250773248,485827.717299099,0.0,1.0
1996-02-08,22.5,22.5,22.0,22.0,105000,4.88599129995419,4.88599129995419,4.77741371551077,4.77741371551077,483525.216269245,0.0,1.0
1996-02-09,25.25,25.37,22.12,22.75,387200,5.48316801439304,5.50922663465946,4.80347233577719,4.94028009217591,1783056.79751859,0.0,1.0
1996-02-12,25.63,27.0,25.0,25.5,478600,5.56568697857004,5.86318955994503,5.42887922217133,5.53745680661475,2203953.98577582,0.0,1.0
1996-02-13,25.63,25.75,24.5,25.0,250400,5.56568697857004,5.59174559883647,5.3203016377279,5.42887922217133,1153092.51575066,0.0,1.0
1996-02-14,25.5,26.0,25.25,25.25,90200,5.53745680661475,5.64603439105818,5.48316801439304,5.48316801439304,415371.18578558,0.0,1.0
1996-02-15,25.63,25.75,25.5,25.63,245900,5.56568697857004,5.59174559883647,5.53745680661475,5.56568697857004,1132370.00648198,0.0,1.0
1996-02-16,25.5,25.75,25.25,25.5,118500,5.53745680661475,5.59174559883647,5.48316801439304,5.53745680661475,545692.744075291,0.0,1.0
1996-02-20,25.12,25.88,24.75,25.25,112700,5.45493784243775,5.61997577079176,5.37459042994961,5.48316801439304,518983.732128989,0.0,1.0
1996-02-21,25.12,25.5,25.0,25.12,153900,5.48316801439304,5.56611402734962,5.45697453661728,5.48316801439304,705061.013970761,0.13,1.0
1996-02-22,26.25,26.25,25.0,25.5,147700,5.72982326344814,5.72982326344814,5.45697453661728,5.56611402734962,676656.996513849,0.0,1.0
1996-02-23,27.25,27.25,25.75,25.75,326300,5.94810224491283,5.94810224491283,5.6206837727158,5.6206837727158,1494875.95099844,0.0,1.0
1996-02-26,27.25,28.0,26.75,27.25,1036600,5.94810224491283,6.11181148101135,5.83896275418049,5.94810224491283,4748968.46707012,0.0,1.0
1996-02-27,27.44,28.0,27.25,27.25,143500,5.98957525139112,6.11181148101135,5.94810224491283,5.94810224491283,657415.565333361,0.0,1.0
1996-02-28,27.25,27.62,26.75,27.25,146800,5.94810224491283,6.02886546805477,5.83896275418049,5.94810224491283,672533.832689459,0.0,1.0
1996-02-29,27.25,27.25,26.75,26.75,59200,5.94810224491283,5.94810224491283,5.83896275418049,5.83896275418049,271212.553782125,0.0,1.0
1996-03-01,26.75,27.25,26.75,26.75,74800,5.83896275418049,5.94810224491283,5.83896275418049,5.83896275418049,342680.726738225,0.0,1.0
1996-03-04,27.44,27.5,26.75,27.25,36700,5.98957525139112,6.00267199027901,5.83896275418049,5.94810224491283,168133.458172365,0.0,1.0
1996-03-05,27.25,27.5,27.0,27.0,66400,5.94810224491283,6.00267199027901,5.89353249954666,5.89353249954666,304197.864377248,0.0,1.0
1996-03-06,28.0,28.25,27.25,27.5,154700,6.11181148101135,6.16638122637752,5.94810224491283,6.00267199027901,708726.04848133,0.0,1.0
1996-03-07,27.75,28.25,27.75,28.25,21800,6.05724173564518,6.16638122637752,6.05724173564518,6.16638122637752,99872.1904130122,0.0,1.0
1996-03-08,25.75,28.0,25.75,27.75,109200,5.6206837727158,6.11181148101135,5.6206837727158,6.05724173564518,500277.210692703,0.0,1.0
1996-03-11,27.38,27.5,25.5,26.0,156800,5.97647851250324,6.00267199027901,5.56611402734962,5.67525351808197,718346.764071575,0.0,1.0
1996-03-12,29.0,29.0,27.0,27.5,196500,6.33009046247604,6.33009046247604,5.89353249954666,6.00267199027901,900224.101658574,0.0,1.0
1996-03-13,28.63,29.25,28.12,28.75,93800,6.24932723933411,6.38466020784221,6.13800495878711,6.27552071710987,429725.296364245,0.0,1.0
1996-03-14,28.75,28.75,28.5,28.75,99500,6.27552071710987,6.27552071710987,6.2209509717437,6.27552071710987,455838.667252051,0.0,1.0
1996-03-15,28.5,28.75,28.5,28.5,57300,6.2209509717437,6.27552071710987,6.2209509717437,6.2209509717437,262508.096819523,0.0,1.0
1996-03-18,28.37,28.75,27.75,28.5,61000,6.19257470415329,6.27552071710987,6.05724173564518,6.2209509717437,279458.881430906,0.0,1.0
1996-03-19,28.0,28.5,27.75,28.0,182700,6.11181148101135,6.2209509717437,6.05724173564518,6.11181148101135,837002.256351254,0.0,1.0
1996-03-20,28.0,28.25,28.0,28.12,85200,6.11181148101135,6.16638122637752,6.11181148101135,6.13800495878711,390326.175375626,0.0,1.0
1996-03-21,28.63,28.63,28.0,28.25,53500,6.24932723933411,6.24932723933411,6.11181148101135,6.16638122637752,245099.182894319,0.0,1.0
1996-03-22,28.56,28.75,28.25,28.75,31100,6.23404771063158,6.27552071710987,6.16638122637752,6.27552071710987,142478.21659838,0.0,1.0
1996-03-25,28.37,28.75,28.0,28.75,25000,6.19257470415329,6.27552071710987,6.11181148101135,6.27552071710987,114532.328455289,0.0,1.0
1996-03-26,27.25,28.5,27.0,28.5,130200,5.94810224491283,6.2209509717437,5.89353249954666,6.2209509717437,596484.366595147,0.0,1.0
1996-03-27,27.5,27.75,27.06,27.06,101000,6.00267199027901,6.05724173564518,5.90662923843454,5.90662923843454,462710.606959368,0.0,1.0
1996-03-28,27.5,27.75,27.25,27.75,119400,6.00267199027901,6.05724173564518,5.94810224491283,6.05724173564518,547006.400702461,0.0,1.0
1996-03-29,27.5,27.5,27.25,27.5,79900,6.00267199027901,6.00267199027901,5.94810224491283,6.00267199027901,366045.321743104,0.0,1.0
1996-04-01,26.38,27.5,26.38,27.5,67700,5.75819953103855,6.00267199027901,5.75819953103855,6.00267199027901,310153.545456923,0.0,1.0
1996-04-02,27.31,27.5,26.25,26.25,343200,5.96119898380071,6.00267199027901,5.72982326344814,5.72982326344814,1572299.80503421,0.0,1.0
1996-04-03,26.87,27.75,26.75,27.75,89200,5.86515623195625,6.05724173564518,5.83896275418049,6.05724173564518,408651.347928472,0.0,1.0
1996-04-04,26.5,27.25,26.25,27.25,196400,5.78439300881431,5.94810224491283,5.72982326344814,5.94810224491283,899765.972344753,0.0,1.0
1996-04-08,25.5,26.5,25.25,26.25,153000,5.56611402734962,5.78439300881431,5.51154428198345,5.72982326344814,700937.850146371,0.0,1.0
1996-04-09,25.56,26.0,25.25,25.5,16000,5.5792107662375,5.67525351808197,5.51154428198345,5.56611402734962,73300.6902113852,0.0,1.0
1996-04-10,25.75,25.75,25.37,25.75,16400,5.6206837727158,5.6206837727158,5.53773775975921,5.6206837727158,75133.2074666697,0.0,1.0
1996-04-11,25.37,26.0,25.37,26.0,103600,5.53773775975921,5.67525351808197,5.53773775975921,5.67525351808197,474621.969118719,0.0,1.0
1996-04-12,25.75,26.0,25.37,25.37,88600,5.6206837727158,5.67525351808197,5.53773775975921,5.53773775975921,405902.572045545,0.0,1.0
1996-04-15,26.0,26.5,25.5,26.0,90700,5.67525351808197,5.78439300881431,5.56611402734962,5.67525351808197,415523.287635789,0.0,1.0
1996-04-16,27.25,27.5,26.0,26.0,176600,5.94810224491283,6.00267199027901,5.67525351808197,5.67525351808197,809056.368208164,0.0,1.0
1996-04-17,27.62,27.62,27.13,27.13,42300,6.02886546805477,6.02886546805477,5.92190876713707,5.92190876713707,193788.699746349,0.0,1.0
1996-04-18,28.0,28.12,27.25,27.62,83000,6.11181148101135,6.13800495878711,5.94810224491283,6.02886546805477,380247.33047156,0.0,1.0
1996-04-19,27.38,28.12,27.38,28.0,100400,5.97647851250324,6.13800495878711,5.97647851250324,6.11181148101135,459961.831076442,0.0,1.0
1996-04-22,27.5,27.75,27.0,27.25,25600,6.00267199027901,6.05724173564518,5.89353249954666,5.94810224491283,117281.104338216,0.0,1.0
1996-04-23,27.25,27.5,27.0,27.0,23500,5.94810224491283,6.00267199027901,5.89353249954666,5.89353249954666,107660.388747972,0.0,1.0
1996-04-24,27.25,27.75,27.0,27.25,240300,5.94810224491283,6.05724173564518,5.89353249954666,5.94810224491283,1100884.74111224,0.0,1.0
1996-04-25,26.0,27.62,26.0,27.25,138600,5.67525351808197,6.02886546805477,5.67525351808197,5.94810224491283,634967.228956124,0.0,1.0
1996-04-26,26.5,26.5,26.0,26.25,312000,5.78439300881431,5.78439300881431,5.67525351808197,5.72982326344814,1429363.45912201,0.0,1.0
1996-04-29,26.25,26.5,26.0,26.0,50700,5.72982326344814,5.78439300881431,5.67525351808197,5.67525351808197,232271.562107327,0.0,1.0
1996-04-30,26.25,26.5,26.0,26.25,198900,5.72982326344814,5.78439300881431,5.67525351808197,5.72982326344814,911219.205190282,0.0,1.0
1996-05-01,25.75,26.5,25.75,26.0,238700,5.6206837727158,5.78439300881431,5.6206837727158,5.67525351808197,1093554.6720911,0.0,1.0
1996-05-02,24.62,26.25,24.62,26.0,120000,5.3740285236607,5.72982326344814,5.3740285236607,5.67525351808197,549755.176585388,0.0,1.0
1996-05-03,24.13,24.75,24.0,24.5,404000,5.267071822743,5.40240479125111,5.23869555515259,5.34783504588493,1850842.42783747,0.0,1.0
1996-05-06,24.25,25.25,24.0,24.0,225200,5.29326530051876,5.51154428198345,5.23869555515259,5.23869555515259,1031707.21472525,0.0,1.0
1996-05-07,26.0,26.0,24.25,24.25,200500,5.67525351808197,5.67525351808197,5.29326530051876,5.29326530051876,918549.27421142,0.0,1.0
1996-05-08,26.25,26.75,25.5,25.5,239400,5.75819953103855,5.86787952210595,5.59367954443745,5.59367954443745,1091356.76284329,0.13,1.0
1996-05-09,26.75,27.25,26.25,26.75,94600,5.86787952210595,5.97755951317335,5.75819953103855,5.86787952210595,431254.593838661,0.0,1.0
1996-05-10,27.25,27.75,27.25,27.25,233000,5.97755951317335,6.08723950424075,5.97755951317335,5.97755951317335,1062180.97636795,0.0,1.0
1996-05-13,27.75,27.75,27.25,27.25,60400,6.08723950424075,6.08723950424075,5.97755951317335,5.97755951317335,275346.484861048,0.0,1.0
1996-05-14,27.75,28.0,27.5,28.0,73900,6.08723950424075,6.14207949977445,6.03239950870705,6.14207949977445,336889.159457474,0.0,1.0
1996-05-15,28.12,28.5,27.5,27.5,158400,6.16840269763063,6.25175949084186,6.03239950870705,6.03239950870705,722100.715264735,0.0,1.0
1996-05-16,27.75,28.25,27.75,27.75,368800,6.08723950424075,6.19691949530815,6.08723950424075,6.08723950424075,1681254.69564163,0.0,1.0
1996-05-17,28.0,28.25,27.75,27.75,173300,6.14207949977445,6.19691949530815,6.08723950424075,6.08723950424075,790025.593152643,0.0,1.0
1996-05-20,28.25,28.25,27.75,28.0,12300,6.19691949530815,6.19691949530815,6.08723950424075,6.14207949977445,56072.2146322995,0.0,1.0
1996-05-21,28.0,28.25,27.75,28.25,20900,6.14207949977445,6.19691949530815,6.08723950424075,6.19691949530815,95277.1777085415,0.0,1.0
1996-05-22,28.75,28.75,27.75,27.75,197000,6.30659948637556,6.30659948637556,6.08723950424075,6.08723950424075,898067.177444146,0.0,1.0
1996-05-23,28.25,29.25,28.25,28.63,138500,6.19691949530815,6.41627947744296,6.19691949530815,6.28027628851938,631382.254192966,0.0,1.0
1996-05-24,28.25,28.75,28.25,28.25,35100,6.19691949530815,6.30659948637556,6.19691949530815,6.19691949530815,160010.953950708,0.0,1.0
1996-05-28,27.88,28.75,27.75,28.75,54400,6.11575630191828,6.30659948637556,6.08723950424075,6.30659948637556,247994.185040414,0.0,1.0
1996-05-29,28.12,28.5,27.75,27.75,48000,6.16840269763063,6.25175949084186,6.08723950424075,6.08723950424075,218818.398565071,0.0,1.0
1996-05-30,27.75,28.5,27.5,28.25,29500,6.08723950424075,6.25175949084186,6.03239950870705,6.19691949530815,134482.140784783,0.0,1.0
1996-05-31,28.25,28.25,27.5,28.0,26100,6.19691949530815,6.19691949530815,6.03239950870705,6.14207949977445,118982.504219758,0.0,1.0
1996-06-03,29.0,29.38,27.75,27.75,95400,6.36143948190926,6.44479627512048,6.08723950424075,6.08723950424075,434901.567148079,0.0,1.0
1996-06-04,29.0,29.38,28.25,28.75,102600,6.36143948190926,6.44479627512048,6.19691949530815,6.30659948637556,467724.32693284,0.0,1.0
1996-06-05,27.5,29.0,27.5,29.0,79500,6.03239950870705,6.36143948190926,6.03239950870705,6.36143948190926,362417.9726234,0.0,1.0
1996-06-06,25.25,28.0,25.0,27.5,159000,5.53883954890375,6.14207949977445,5.48399955337005,6.03239950870705,724835.945246798,0.0,1.0
1996-06-07,26.0,26.5,24.5,24.75,107400,5.70335953550485,5.81303952657225,5.37431956230265,5.42915955783635,489606.166789347,0.0,1.0
1996-06-10,26.38,26.75,25.75,26.25,88700,5.78671632871607,5.86787952210595,5.64851953997115,5.75819953103855,404358.165681705,0.0,1.0
1996-06-11,26.0,26.5,26.0,26.25,36500,5.70335953550485,5.81303952657225,5.70335953550485,5.75819953103855,166393.15724219,0.0,1.0
1996-06-12,25.5,26.5,25.25,25.75,68000,5.59367954443745,5.81303952657225,5.53883954890375,5.64851953997115,309992.731300518,0.0,1.0
1996-06-13,25.0,25.75,24.75,25.75,22500,5.48399955337005,5.64851953997115,5.42915955783635,5.64851953997115,102571.124327377,0.0,1.0
1996-06-14,24.38,25.25,24.25,25.25,38900,5.34799636444647,5.53883954890375,5.31947956676895,5.53883954890375,177334.077170443,0.0,1.0
1996-06-17,23.0,24.5,23.0,24.38,73400,5.04527958910044,5.37431956230265,5.04527958910044,5.34799636444647,334609.801139088,0.0,1.0
1996-06-18,23.5,24.13,23.25,23.5,274500,5.15495958016785,5.29315636891277,5.10011958463414,5.15495958016785,1251367.716794,0.0,1.0
1996-06-19,23.62,24.0,23.25,23.87,272300,5.18128277802402,5.26463957123525,5.10011958463414,5.23612277355772,1241338.5401931,0.0,1.0
1996-06-20,23.5,23.75,23.38,23.5,132600,5.15495958016785,5.20979957570155,5.12863638231167,5.15495958016785,604485.826036009,0.0,1.0
1996-06-21,23.75,24.25,23.5,23.5,84400,5.20979957570155,5.31947956676895,5.15495958016785,5.15495958016785,384755.684143583,0.0,1.0
1996-06-24,25.0,25.5,24.5,24.5,178600,5.48399955337005,5.59367954443745,5.37431956230265,5.37431956230265,814186.791327536,0.0,1.0
1996-06-25,25.0,25.25,24.5,25.25,156700,5.48399955337005,5.53883954890375,5.37431956230265,5.53883954890375,714350.896982222,0.0,1.0
1996-06-26,23.75,24.5,23.75,24.5,112500,5.20979957570155,5.37431956230265,5.20979957570155,5.37431956230265,512855.621636885,0.0,1.0
1996-06-27,23.87,24.0,23.5,23.5,117000,5.23612277355772,5.26463957123525,5.15495958016785,5.15495958016785,533369.846502361,0.0,1.0
1996-06-28,24.0,24.25,23.75,24.0,132600,5.26463957123525,5.31947956676895,5.20979957570155,5.26463957123525,604485.826036009,0.0,1.0
1996-07-01,24.25,24.25,23.87,24.25,74100,5.31947956676895,5.31947956676895,5.23612277355772,5.31947956676895,337800.902784829,0.0,1.0
1996-07-02,24.75,24.75,23.75,24.25,81500,5.42915955783635,5.42915955783635,5.20979957570155,5.31947956676895,371535.405896944,0.0,1.0
1996-07-03,24.25,25.0,23.87,24.88,93300,5.31947956676895,5.48399955337005,5.23612277355772,5.45767635551387,425328.262210857,0.0,1.0
1996-07-05,24.38,24.38,23.87,24.25,3700,5.34799636444647,5.34799636444647,5.23612277355772,5.31947956676895,16867.2515560576,0.0,1.0
1996-07-08,24.06,24.38,23.75,24.25,96400,5.27780117016333,5.34799636444647,5.20979957570155,5.31947956676895,439460.283784852,0.0,1.0
1996-07-09,24.31,24.62,23.87,24.25,106800,5.33264116569703,5.40064276015882,5.23612277355772,5.31947956676895,486870.936807284,0.0,1.0
1996-07-10,23.91,24.5,23.87,24.0,49300,5.24489717284311,5.37431956230265,5.23612277355772,5.26463957123525,224744.730192875,0.0,1.0
1996-07-11,24.0,24.25,23.75,24.25,19100,5.26463957123525,5.31947956676895,5.20979957570155,5.31947956676895,87071.4877623512,0.0,1.0
1996-07-12,23.25,24.25,22.5,23.75,244000,5.10011958463414,5.31947956676895,4.93559959803304,5.20979957570155,1112326.85937245,0.0,1.0
1996-07-15,22.25,23.5,22.25,23.5,262300,4.88075960249934,5.15495958016785,4.88075960249934,5.15495958016785,1195751.37382538,0.0,1.0
1996-07-16,22.0,22.37,21.25,22.25,137100,4.82591960696564,4.90708280035552,4.66139962036454,4.88075960249934,625000.050901485,0.0,1.0
1996-07-17,21.56,22.25,21.56,22.25,114600,4.72940121482633,4.88075960249934,4.72940121482633,4.88075960249934,522428.926574108,0.0,1.0
1996-07-18,21.62,22.0,21.5,22.0,202600,4.74256281375442,4.82591960696564,4.71623961589824,4.82591960696564,923595.990610071,0.0,1.0
1996-07-19,21.0,22.0,21.0,22.0,62900,4.60655962483084,4.82591960696564,4.60655962483084,4.82591960696564,286743.276452979,0.0,1.0
1996-07-22,20.75,21.5,20.75,21.5,46000,4.55171962929714,4.71623961589824,4.55171962929714,4.71623961589824,209700.965291527,0.0,1.0
1996-07-23,19.25,21.25,19.25,21.25,166100,4.22267965609494,4.66139962036454,4.22267965609494,4.66139962036454,757202.833367882,0.0,1.0
1996-07-24,20.25,20.75,19.25,19.5,711700,4.44203963822974,4.55171962929714,4.22267965609494,4.27751965162864,3244438.63039086,0.0,1.0
1996-07-25,21.75,21.75,20.25,20.5,73900,4.77107961143194,4.77107961143194,4.44203963822974,4.49687963376344,336889.159457474,0.0,1.0
1996-07-26,21.44,22.75,21.25,22.0,316300,4.70307801697015,4.99043959356674,4.66139962036454,4.82591960696564,1441922.07221109,0.0,1.0
1996-07-29,22.5,23.5,21.75,21.75,313400,4.93559959803304,5.15495958016785,4.77107961143194,4.77107961143194,1428701.79396445,0.0,1.0
1996-07-30,23.5,23.5,22.75,23.0,130300,5.15495958016785,5.15495958016785,4.99043959356674,5.04527958910044,594000.777771433,0.0,1.0
1996-07-31,23.0,23.5,23.0,23.5,48600,5.04527958910044,5.15495958016785,5.04527958910044,5.15495958016785,221553.628547135,0.0,1.0
1996-08-01,23.19,23.25,23.0,23.25,96200,5.08695798570606,5.10011958463414,5.04527958910044,5.10011958463414,438548.540457497,0.0,1.0
1996-08-02,23.25,23.5,23.12,23.25,63900,5.10011958463414,5.15495958016785,5.07160278695662,5.10011958463414,291301.993089751,0.0,1.0
1996-08-05,23.38,23.62,23.25,23.25,85000,5.12863638231167,5.18128277802402,5.10011958463414,5.10011958463414,387490.914125647,0.0,1.0
1996-08-06,23.87,23.87,23.38,23.5,73900,5.23612277355772,5.23612277355772,5.12863638231167,5.15495958016785,336889.159457474,0.0,1.0
1996-08-07,23.87,23.87,23.62,23.87,16200,5.26463957123525,5.26463957123525,5.20950090794204,5.26463957123525,73451.1821308347,0.13,1.0
1996-08-08,23.62,23.87,23.5,23.87,103400,5.20950090794204,5.26463957123525,5.1830343495613,5.26463957123525,468818.039032612,0.0,1.0
1996-08-09,23.81,23.87,23.5,23.5,17100,5.25140629204488,5.26463957123525,5.1830343495613,5.1830343495613,77531.8033603256,0.0,1.0
1996-08-12,24.5,24.5,23.87,23.87,48700,5.40358900273412,5.40358900273412,5.26463957123525,5.26463957123525,220806.948751337,0.0,1.0
1996-08-13,24.75,24.88,24.38,24.5,130700,5.45872766602733,5.4873997709398,5.37712244435339,5.40358900273412,592596.882993834,0.0,1.0
1996-08-14,25.25,25.25,24.5,24.62,281500,5.56900499261374,5.56900499261374,5.40358900273412,5.43005556111486,1276327.64011296,0.0,1.0
1996-08-15,24.75,25.25,24.5,25.25,211500,5.45872766602733,5.56900499261374,5.40358900273412,5.56900499261374,958945.988930343,0.0,1.0
1996-08-16,24.75,24.88,24.62,24.75,268800,5.45872766602733,5.4873997709398,5.43005556111486,5.45872766602733,1218745.54054126,0.0,1.0
1996-08-19,24.81,25.0,24.5,24.75,14600,5.4719609452177,5.51386632932053,5.40358900273412,5.45872766602733,66196.7443895177,0.0,1.0
1996-08-20,25.12,25.63,24.88,24.88,87200,5.54033288770127,5.65281576081941,5.4873997709398,5.4873997709398,395366.856901778,0.0,1.0
1996-08-21,25.25,25.5,25.0,25.0,95600,5.56900499261374,5.62414365590694,5.51386632932053,5.51386632932053,433452.655043692,0.0,1.0
1996-08-22,25.37,25.5,25.12,25.12,189000,5.59547155099448,5.62414365590694,5.54033288770127,5.54033288770127,856930.458193072,0.0,1.0
1996-08-23,25.75,25.75,25.25,25.5,64200,5.67928231920015,5.67928231920015,5.56900499261374,5.62414365590694,291084.314370345,0.0,1.0
1996-08-26,25.63,25.75,25.25,25.5,37500,5.65281576081941,5.67928231920015,5.56900499261374,5.62414365590694,170025.884562118,0.0,1.0
1996-08-27,26.5,26.62,25.5,25.5,43100,5.84469830907977,5.87116486746051,5.62414365590694,5.62414365590694,195416.416656727,0.0,1.0
1996-08-28,26.25,27.25,26.25,26.5,129800,5.78955964578656,6.01011429895938,5.78955964578656,5.84469830907977,588516.261764343,0.0,1.0
1996-08-29,26.38,26.5,25.75,26.25,79500,5.81823175069903,5.84469830907977,5.67928231920015,5.78955964578656,360454.875271689,0.0,1.0
1996-08-30,27.0,27.0,26.12,26.12,40200,5.95497563566618,5.95497563566618,5.76088754087409,5.76088754087409,182267.74825059,0.0,1.0
1996-09-03,26.25,26.75,26.25,26.5,154300,5.78955964578656,5.89983697237297,5.78955964578656,5.84469830907977,699599.83967826,0.0,1.0
1996-09-04,25.63,26.25,25.5,26.0,444200,5.65281576081941,5.78955964578656,5.62414365590694,5.73442098249336,2014013.27793314,0.0,1.0
1996-09-05,25.75,25.75,25.5,25.75,211200,5.67928231920015,5.67928231920015,5.62414365590694,5.67928231920015,957585.781853846,0.0,1.0
1996-09-06,25.63,25.75,25.0,25.25,394700,5.65281576081941,5.67928231920015,5.51386632932053,5.56900499261374,1789579.11031114,0.0,1.0
1996-09-09,24.38,26.0,24.25,25.25,96100,5.37712244435339,5.73442098249336,5.34845033944092,5.56900499261374,435719.666837853,0.0,1.0
1996-09-10,24.25,24.5,23.75,24.38,34600,5.34845033944092,5.40358900273412,5.23817301285451,5.37712244435339,156877.21615598,0.0,1.0
1996-09-11,24.13,24.25,23.75,23.75,176900,5.32198378106018,5.34845033944092,5.23817301285451,5.23817301285451,802068.772774362,0.0,1.0
1996-09-12,25.63,25.75,24.5,24.5,88300,5.65281576081941,5.67928231920015,5.40358900273412,5.40358900273412,400354.282848933,0.0,1.0
1996-09-13,25.63,26.0,25.0,25.5,23900,5.65281576081941,5.73442098249336,5.51386632932053,5.62414365590694,108363.163760923,0.0,1.0
1996-09-16,25.37,25.5,25.0,25.0,100600,5.59547155099448,5.62414365590694,5.51386632932053,5.51386632932053,456122.772985307,0.0,1.0
1996-09-17,26.0,26.5,25.0,25.5,571000,5.73442098249336,5.84469830907977,5.51386632932053,5.62414365590694,2588927.46893251,0.0,1.0
1996-09-18,26.5,26.75,25.75,26.25,213200,5.84469830907977,5.89983697237297,5.67928231920015,5.78955964578656,966653.829030492,0.0,1.0
1996-09-19,26.44,26.62,26.25,26.44,383400,5.8314650298894,5.87116486746051,5.78955964578656,5.8314650298894,1738344.64376309,0.0,1.0
1996-09-20,26.75,26.87,26.0,26.25,303500,5.89983697237297,5.92630353075371,5.73442098249336,5.78955964578656,1376076.15905607,0.0,1.0
1996-09-23,26.75,27.0,26.5,27.0,100300,5.89983697237297,5.95497563566618,5.84469830907977,5.95497563566618,454762.56590881,0.0,1.0
1996-09-24,26.87,27.0,26.5,26.62,70700,5.92630353075371,5.95497563566618,5.84469830907977,5.87116486746051,320555.467694446,0.0,1.0
1996-09-25,27.22,27.38,26.62,26.62,76200,6.0034976593642,6.03878640387185,5.87116486746051,5.87116486746051,345492.597430223,0.0,1.0
1996-09-26,27.25,27.5,27.0,27.0,155900,6.01011429895938,6.06525296225259,5.95497563566618,5.95497563566618,706854.277419577,0.0,1.0
1996-09-27,27.38,27.38,27.0,27.0,48500,6.03878640387185,6.03878640387185,5.95497563566618,5.95497563566618,219900.144033672,0.0,1.0
1996-09-30,26.5,27.5,26.38,27.38,245500,5.84469830907977,6.06525296225259,5.81823175069903,6.03878640387185,1113102.79093333,0.0,1.0
1996-10-01,26.87,27.13,26.25,26.25,78900,5.92630353075371,5.98364774057864,5.78955964578656,5.78955964578656,357734.461118695,0.0,1.0
1996-10-02,27.56,28.0,26.87,26.87,175900,6.07848624144296,6.175530288839,5.92630353075371,5.92630353075371,797534.749186039,0.0,1.0
1996-10-03,27.88,27.88,27.5,27.5,185000,6.14906373045826,6.14906373045826,6.06525296225259,6.06525296225259,838794.36383978,0.0,1.0
1996-10-04,28.06,28.25,27.62,27.88,141500,6.18876356802937,6.2306689521322,6.09171952063333,6.14906373045826,641564.337747723,0.0,1.0
1996-10-07,27.62,28.5,27.62,28.12,61200,6.09171952063333,6.28580761542541,6.09171952063333,6.20199684721974,277482.243605376,0.0,1.0
1996-10-08,27.25,28.0,26.87,27.75,74600,6.01011429895938,6.175530288839,5.92630353075371,6.12039162554579,338238.159688906,0.0,1.0
1996-10-09,27.06,27.25,26.75,27.25,89200,5.96820891485655,6.01011429895938,5.89983697237297,6.01011429895938,404434.904078423,0.0,1.0
1996-10-10,26.5,27.62,26.5,26.87,120100,5.84469830907977,6.09171952063333,5.84469830907977,5.92630353075371,544536.232957608,0.0,1.0
1996-10-11,27.0,27.0,26.5,27.0,15600,5.95497563566618,5.95497563566618,5.84469830907977,5.95497563566618,70730.7679778409,0.0,1.0
1996-10-14,27.0,27.25,26.5,26.5,34500,5.95497563566618,6.01011429895938,5.84469830907977,5.84469830907977,156423.813797148,0.0,1.0
1996-10-15,26.75,27.25,26.75,26.75,13800,5.89983697237297,6.01011429895938,5.89983697237297,5.89983697237297,62569.5255188593,0.0,1.0
1996-10-16,27.13,27.25,26.75,26.75,25300,5.98364774057864,6.01011429895938,5.89983697237297,5.89983697237297,114710.796784575,0.0,1.0
1996-10-17,27.13,27.5,26.75,27.25,33900,5.98364774057864,6.06525296225259,5.89983697237297,6.01011429895938,153703.399644154,0.0,1.0
1996-10-18,27.0,27.0,26.75,26.87,64900,5.95497563566618,5.95497563566618,5.89983697237297,5.92630353075371,294258.130882171,0.0,1.0
1996-10-21,26.62,27.0,26.62,26.75,28300,5.87116486746051,5.95497563566618,5.87116486746051,5.89983697237297,128312.867549545,0.0,1.0
1996-10-22,26.75,26.87,26.25,26.87,29300,5.89983697237297,5.92630353075371,5.78955964578656,5.92630353075371,132846.891137868,0.0,1.0
1996-10-23,26.5,26.75,26.0,26.75,19300,5.84469830907977,5.89983697237297,5.73442098249336,5.89983697237297,87506.6552546364,0.0,1.0
1996-10-24,27.0,27.25,26.0,26.5,134000,5.95497563566618,6.01011429895938,5.73442098249336,5.84469830907977,607559.1608353,0.0,1.0
1996-10-25,26.62,27.13,26.5,26.62,221300,5.87116486746051,5.98364774057864,5.84469830907977,5.87116486746051,1003379.42009591,0.0,1.0
1996-10-28,26.75,27.25,26.75,26.75,146400,5.89983697237297,6.01011429895938,5.89983697237297,5.89983697237297,663781.053330507,0.0,1.0
1996-10-29,26.75,27.25,26.75,26.75,47100,5.89983697237297,6.01011429895938,5.89983697237297,5.89983697237297,213552.51101002,0.0,1.0
1996-10-30,27.0,27.25,26.75,26.75,81000,5.95497563566618,6.01011429895938,5.89983697237297,5.89983697237297,367255.910654174,0.0,1.0
1996-10-31,26.75,27.25,26.75,26.87,107700,5.89983697237297,6.01011429895938,5.89983697237297,5.92630353075371,488314.340462402,0.0,1.0
1996-11-01,27.0,27.0,26.75,27.0,35000,5.95497563566618,5.95497563566618,5.89983697237297,5.95497563566618,158690.82559131,0.0,1.0
1996-11-04,27.0,27.0,26.75,26.75,21500,5.95497563566618,5.95497563566618,5.89983697237297,5.89983697237297,97481.5071489473,0.0,1.0
1996-11-05,26.75,26.87,26.75,26.75,8100,5.89983697237297,5.92630353075371,5.89983697237297,5.89983697237297,36725.5910654174,0.0,1.0
1996-11-06,26.0,27.25,26.0,27.0,33900,5.76309308740582,6.04016487045418,5.76309308740582,5.98475051384451,152938.706113586,0.13,1.0
1996-11-07,25.88,26.25,25.25,26.25,49200,5.73649419623318,5.81850744401549,5.59685001757681,5.81850744401549,221964.139846267,0.0,1.0
1996-11-08,26.75,26.75,26.0,26.12,68200,5.92933615723484,5.92933615723484,5.76309308740582,5.78969197857846,307681.998729988,0.0,1.0
1996-11-11,27.13,27.5,26.75,26.75,149500,6.01356597928154,6.09557922706385,5.92933615723484,5.92933615723484,674464.205427172,0.0,1.0
1996-11-12,27.25,27.38,26.87,27.0,8200,6.04016487045418,6.06898033589121,5.95593504840748,5.98475051384451,36994.0233077111,0.0,1.0
1996-11-13,27.0,27.75,26.87,26.87,74900,5.98475051384451,6.15099358367352,5.95593504840748,5.95593504840748,337908.822652142,0.0,1.0
1996-11-14,26.75,27.5,26.75,27.0,8600,5.92933615723484,6.09557922706385,5.92933615723484,5.98475051384451,38798.6098105263,0.0,1.0
1996-11-15,26.75,27.25,26.75,27.25,13500,5.92933615723484,6.04016487045418,5.92933615723484,6.04016487045418,60904.7944700122,0.0,1.0
1996-11-18,27.38,27.5,26.75,26.75,71500,6.06898033589121,6.09557922706385,5.92933615723484,5.92933615723484,322569.837378213,0.0,1.0
1996-11-19,26.75,27.5,26.5,27.0,186500,5.92933615723484,6.09557922706385,5.87392180062516,5.98475051384451,841388.456937576,0.0,1.0
1996-11-20,27.25,27.25,26.5,27.0,141600,6.04016487045418,6.04016487045418,5.87392180062516,5.98475051384451,638823.621996573,0.0,1.0
1996-11-21,26.75,26.75,26.25,26.75,41800,5.92933615723484,5.92933615723484,5.81850744401549,5.92933615723484,188579.289544186,0.0,1.0
1996-11-22,26.12,26.5,25.5,26.5,70300,5.78969197857846,5.87392180062516,5.65226437418648,5.87392180062516,317156.077869768,0.0,1.0
1996-11-25,26.12,26.5,26.0,26.12,61000,5.78969197857846,5.87392180062516,5.76309308740582,5.78969197857846,275199.441679315,0.0,1.0
1996-11-26,27.0,27.5,26.5,26.5,197200,5.98475051384451,6.09557922706385,5.87392180062516,5.87392180062516,889661.145887882,0.0,1.0
1996-11-27,27.25,27.5,27.0,27.0,174700,6.04016487045418,6.09557922706385,5.98475051384451,5.98475051384451,788153.155104529,0.0,1.0
1996-11-29,27.0,27.5,27.0,27.0,35300,5.98475051384451,6.09557922706385,5.98475051384451,5.98475051384451,159254.758873439,0.0,1.0
1996-12-02,27.25,27.5,26.75,27.5,81400,6.04016487045418,6.09557922706385,5.92933615723484,6.09557922706385,367233.353322889,0.0,1.0
1996-12-03,27.31,27.5,27.13,27.13,92900,6.0534643160405,6.09557922706385,6.01356597928154,6.01356597928154,419115.215278825,0.0,1.0
1996-12-04,27.0,27.5,27.0,27.13,47000,5.98475051384451,6.09557922706385,5.98475051384451,6.01356597928154,212038.914080783,0.0,1.0
1996-12-05,27.06,27.5,27.0,27.0,54300,5.99804995943083,6.09557922706385,5.98475051384451,5.98475051384451,244972.61775716,0.0,1.0
1996-12-06,27.0,27.25,26.25,26.25,50000,5.98475051384451,6.04016487045418,5.81850744401549,5.81850744401549,225573.312851897,0.0,1.0
1996-12-09,27.25,27.25,26.75,27.25,18800,6.04016487045418,6.04016487045418,5.92933615723484,6.04016487045418,84815.5656323134,0.0,1.0
1996-12-10,27.25,27.38,26.87,27.25,77100,6.04016487045418,6.06898033589121,5.95593504840748,6.04016487045418,347834.048417625,0.0,1.0
1996-12-11,26.94,27.38,26.94,27.38,15100,5.97145106825819,6.06898033589121,5.97145106825819,6.06898033589121,68123.1404812729,0.0,1.0
1996-12-12,27.06,27.13,26.75,27.13,19900,5.99804995943083,6.01356597928154,5.92933615723484,6.01356597928154,89778.1785150551,0.0,1.0
1996-12-13,27.0,27.25,26.87,26.87,19100,5.98475051384451,6.04016487045418,5.95593504840748,5.95593504840748,86169.0055094247,0.0,1.0
1996-12-16,26.87,27.25,26.75,27.25,47200,5.95593504840748,6.04016487045418,5.92933615723484,6.04016487045418,212941.207332191,0.0,1.0
1996-12-17,26.75,27.13,26.75,26.94,20100,5.92933615723484,6.01356597928154,5.92933615723484,5.97145106825819,90680.4717664626,0.0,1.0
1996-12-18,27.13,27.13,26.75,26.75,23900,6.01356597928154,6.01356597928154,5.92933615723484,5.92933615723484,107824.043543207,0.0,1.0
1996-12-19,27.0,27.25,26.5,27.25,26000,5.98475051384451,6.04016487045418,5.87392180062516,6.04016487045418,117298.122682987,0.0,1.0
1996-12-20,27.0,27.0,26.5,26.87,15700,5.98475051384451,5.98475051384451,5.87392180062516,5.95593504840748,70830.0202354957,0.0,1.0
1996-12-23,26.38,27.0,26.38,26.5,25600,5.84732290945252,5.98475051384451,5.84732290945252,5.87392180062516,115493.536180171,0.0,1.0
1996-12-24,26.5,26.62,26.44,26.44,36800,5.87392180062516,5.90052069179781,5.86062235503884,5.86062235503884,166021.958258997,0.0,1.0
1996-12-26,26.38,26.62,26.38,26.38,28100,5.84732290945252,5.90052069179781,5.84732290945252,5.84732290945252,126772.201822766,0.0,1.0
1996-12-27,26.75,26.75,26.38,26.75,33500,5.92933615723484,5.92933615723484,5.84732290945252,5.92933615723484,151134.119610771,0.0,1.0
1996-12-30,26.87,27.0,26.25,26.38,28300,5.95593504840748,5.98475051384451,5.81850744401549,5.84732290945252,127674.495074174,0.0,1.0
1996-12-31,27.13,27.13,26.5,27.13,67000,6.01356597928154,6.01356597928154,5.87392180062516,6.01356597928154,302268.239221542,0.0,1.0
1997-01-02,26.38,26.87,26.25,26.62,15200,5.84732290945252,5.95593504840748,5.81850744401549,5.90052069179781,68574.2871069768,0.0,1.0
1997-01-03,26.5,26.87,26.38,26.38,25300,5.87392180062516,5.95593504840748,5.84732290945252,5.84732290945252,114140.09630306,0.0,1.0
1997-01-06,26.25,26.75,26.25,26.25,107100,5.81850744401549,5.92933615723484,5.81850744401549,5.81850744401549,483178.036128764,0.0,1.0
1997-01-07,26.31,26.75,26.25,26.25,89500,5.83180688960181,5.92933615723484,5.81850744401549,5.81850744401549,403776.230004896,0.0,1.0
1997-01-08,26.5,26.62,26.25,26.38,232300,5.87392180062516,5.90052069179781,5.81850744401549,5.84732290945252,1048013.61150992,0.0,1.0
1997-01-09,26.25,26.75,26.25,26.25,240100,5.81850744401549,5.92933615723484,5.81850744401549,5.81850744401549,1083203.04831481,0.0,1.0
1997-01-10,25.31,26.38,25.0,26.25,72600,5.61014946316313,5.84732290945252,5.54143566096714,5.81850744401549,327532.450260955,0.0,1.0
1997-01-13,25.5,26.0,25.12,25.5,220900,5.65226437418648,5.76309308740582,5.56803455213978,5.65226437418648,996582.896179682,0.0,1.0
1997-01-14,25.88,26.0,25.5,25.5,176900,5.73649419623318,5.76309308740582,5.65226437418648,5.65226437418648,798078.380870012,0.0,1.0
1997-01-15,26.06,26.25,25.75,25.75,371700,5.77639253299214,5.81850744401549,5.70767873079615,5.70767873079615,1676912.00774101,0.0,1.0
1997-01-16,25.88,26.5,25.88,26.25,340600,5.73649419623318,5.87392180062516,5.73649419623318,5.81850744401549,1536605.40714712,0.0,1.0
1997-01-17,26.5,26.5,26.0,26.0,182400,5.87392180062516,5.87392180062516,5.76309308740582,5.76309308740582,822891.445283722,0.0,1.0
1997-01-20,26.25,26.62,26.12,26.5,37600,5.81850744401549,5.90052069179781,5.78969197857846,5.87392180062516,169631.131264627,0.0,1.0
1997-01-21,27.0,27.13,26.12,26.12,151600,5.98475051384451,6.01356597928154,5.78969197857846,5.78969197857846,683938.284566952,0.0,1.0
1997-01-22,26.62,27.0,26.62,27.0,154300,5.90052069179781,5.98475051384451,5.90052069179781,5.98475051384451,696119.243460955,0.0,1.0
1997-01-23,26.56,27.0,26.5,26.62,14700,5.88722124621149,5.98475051384451,5.87392180062516,5.90052069179781,66318.5539784578,0.0,1.0
1997-01-24,26.38,26.87,26.38,26.87,10700,5.84732290945252,5.95593504840748,5.84732290945252,5.95593504840748,48272.688950306,0.0,1.0
1997-01-27,26.5,26.69,26.38,26.38,87800,5.87392180062516,5.91603671164852,5.84732290945252,5.84732290945252,396106.737367932,0.0,1.0
1997-01-28,26.87,26.87,26.38,26.38,18600,5.95593504840748,5.95593504840748,5.84732290945252,5.84732290945252,83913.2723809058,0.0,1.0
1997-01-29,26.5,26.87,26.38,26.87,13100,5.87392180062516,5.95593504840748,5.84732290945252,5.95593504840748,59100.2079671971,0.0,1.0
1997-01-30,26.5,26.87,26.5,26.87,48100,5.87392180062516,5.95593504840748,5.87392180062516,5.95593504840748,217001.526963525,0.0,1.0
1997-01-31,26.56,26.87,26.5,26.62,286700,5.88722124621149,5.95593504840748,5.87392180062516,5.90052069179781,1293437.37589278,0.0,1.0
1997-02-03,26.5,26.87,26.5,26.87,46600,5.87392180062516,5.95593504840748,5.87392180062516,5.95593504840748,210234.327577968,0.0,1.0
1997-02-04,26.12,26.5,26.12,26.5,42100,5.78969197857846,5.87392180062516,5.78969197857846,5.87392180062516,189932.729421298,0.0,1.0
1997-02-05,25.81,26.25,25.75,26.12,325600,5.72097817638247,5.81850744401549,5.70767873079615,5.78969197857846,1468933.41329156,0.0,1.0
1997-02-06,25.81,26.0,25.5,25.5,27800,5.72097817638247,5.76309308740582,5.65226437418648,5.65226437418648,125418.761945655,0.0,1.0
1997-02-07,26.25,26.25,25.5,26.0,10000,5.81850744401549,5.81850744401549,5.65226437418648,5.76309308740582,45114.6625703795,0.0,1.0
1997-02-10,23.81,26.12,23.75,25.75,401000,5.2776633235051,5.78969197857846,5.26436387791878,5.70767873079615,1809097.96907222,0.0,1.0
1997-02-11,22.63,23.25,22.5,22.75,461400,5.01610756030745,5.15353516469944,4.98729209487042,5.04270645148009,2081590.53099731,0.0,1.0
1997-02-12,24.0,24.25,22.5,22.5,878500,5.31977823452845,5.37519259113812,4.98729209487042,4.98729209487042,3963323.10680784,0.0,1.0
1997-02-13,24.31,25.5,24.06,24.25,306800,5.38849203672444,5.65226437418648,5.33307768011477,5.37519259113812,1384117.84765924,0.0,1.0
1997-02-14,23.75,24.75,23.75,24.38,259600,5.26436387791878,5.48602130435747,5.26436387791878,5.40400805657515,1171176.64032705,0.0,1.0
1997-02-18,24.5,25.0,23.75,23.75,182700,5.43060694774779,5.54143566096714,5.26436387791878,5.26436387791878,824244.885160833,0.0,1.0
1997-02-19,24.25,24.5,24.0,24.5,146400,5.37519259113812,5.43060694774779,5.31977823452845,5.43060694774779,660478.660030356,0.0,1.0
1997-02-20,24.0,24.5,24.0,24.25,117600,5.31977823452845,5.43060694774779,5.31977823452845,5.37519259113812,530548.431827662,0.0,1.0
1997-02-21,24.0,24.38,24.0,24.0,45100,5.31977823452845,5.40400805657515,5.31977823452845,5.31977823452845,203467.128192411,0.0,1.0
1997-02-24,24.0,24.38,24.0,24.38,82800,5.31977823452845,5.40400805657515,5.31977823452845,5.40400805657515,373549.406082742,0.0,1.0
1997-02-25,23.5,24.38,23.5,24.0,109000,5.20894952130911,5.40400805657515,5.20894952130911,5.31977823452845,491749.822017136,0.0,1.0
1997-02-26,22.75,23.87,22.75,23.62,176800,5.04270645148009,5.29096276909142,5.04270645148009,5.23554841248175,797627.234244309,0.0,1.0
1997-02-27,22.88,23.25,22.75,22.75,56400,5.07152191691712,5.15353516469944,5.04270645148009,5.04270645148009,254446.69689694,0.0,1.0
1997-02-28,22.37,23.12,22.25,22.75,113500,4.98950866913481,5.15679215155998,4.96274331194678,5.07426563356356,508866.737862641,0.14,1.0
1997-03-03,22.63,22.63,22.25,22.5,181800,5.04750027637554,5.04750027637554,4.96274331194678,5.01850447275517,815083.462056636,0.0,1.0
1997-03-04,22.5,22.75,22.5,22.63,247500,5.01850447275517,5.07426563356356,5.01850447275517,5.04750027637554,1109643.3270573,0.0,1.0
1997-03-05,22.75,22.75,22.5,22.5,201600,5.07426563356356,5.07426563356356,5.01850447275517,5.01850447275517,903854.928221221,0.0,1.0
1997-03-06,22.69,22.88,22.37,22.88,147400,5.06088295496955,5.10326143718393,4.98950866913481,5.10326143718393,660854.248114126,0.0,1.0
1997-03-07,22.94,23.0,22.5,23.0,257800,5.11664411577794,5.13002679437195,5.01850447275517,5.13002679437195,1155822.42309241,0.0,1.0
1997-03-10,23.0,23.0,22.5,23.0,190400,5.13002679437195,5.13002679437195,5.01850447275517,5.13002679437195,853640.765542264,0.0,1.0
1997-03-11,23.12,23.12,22.63,22.63,29200,5.15679215155998,5.15679215155998,5.04750027637554,5.04750027637554,130915.495555851,0.0,1.0
1997-03-12,23.62,23.87,22.75,22.75,57900,5.26831447317676,5.32407563398516,5.07426563356356,5.07426563356356,259589.287420678,0.0,1.0
1997-03-13,23.38,24.0,23.25,24.0,44300,5.21478375880071,5.35307143760552,5.18578795518035,5.35307143760552,198614.947024802,0.0,1.0
1997-03-14,23.5,23.75,23.25,23.75,137800,5.24154911598874,5.29731027679713,5.18578795518035,5.29731027679713,617813.537246449,0.0,1.0
1997-03-17,23.75,23.75,23.38,23.38,69300,5.29731027679713,5.29731027679713,5.21478375880071,5.21478375880071,310700.131576044,0.0,1.0
1997-03-18,23.62,24.25,23.38,24.0,78200,5.26831447317676,5.40883259841391,5.21478375880071,5.35307143760552,350602.457276287,0.0,1.0
1997-03-19,23.38,23.75,23.25,23.75,69000,5.21478375880071,5.29731027679713,5.18578795518035,5.29731027679713,309355.109361429,0.0,1.0
1997-03-20,23.38,23.62,23.38,23.62,50900,5.21478375880071,5.26831447317676,5.21478375880071,5.26831447317676,228205.43574633,0.0,1.0
1997-03-21,23.38,23.75,23.38,23.5,81300,5.21478375880071,5.29731027679713,5.21478375880071,5.24154911598874,364501.020160641,0.0,1.0
1997-03-24,23.38,23.75,23.38,23.38,97900,5.21478375880071,5.29731027679713,5.21478375880071,5.21478375880071,438925.582702666,0.0,1.0
1997-03-25,22.88,23.38,22.88,23.25,110600,5.10326143718393,5.21478375880071,5.10326143718393,5.18578795518035,495864.856454697,0.0,1.0
1997-03-26,23.12,23.12,22.88,22.88,42000,5.15679215155998,5.15679215155998,5.10326143718393,5.10326143718393,188303.110046088,0.0,1.0
1997-03-27,22.37,23.12,22.37,22.75,253900,4.98950866913481,5.15679215155998,4.98950866913481,5.07426563356356,1138337.13430242,0.0,1.0
1997-03-31,22.0,22.75,21.88,22.75,122900,4.90698215113839,5.07426563356356,4.88021679395036,5.07426563356356,551010.767253909,0.0,1.0
1997-04-01,22.37,22.37,21.88,22.37,16900,4.98950866913481,4.98950866913481,4.88021679395036,4.98950866913481,75769.58475664,0.0,1.0
1997-04-02,22.25,22.5,21.88,22.0,78800,4.96274331194678,5.01850447275517,4.88021679395036,4.90698215113839,353292.501705517,0.0,1.0
1997-04-03,21.81,22.37,21.62,21.88,26800,4.86460366892401,4.98950866913481,4.82222518670964,4.88021679395036,120155.317838932,0.0,1.0
1997-04-04,21.69,22.25,21.62,21.62,196700,4.83783831173599,4.96274331194678,4.82222518670964,4.82222518670964,881886.232049176,0.0,1.0
1997-04-07,21.62,22.0,21.25,22.0,80000,4.82222518670964,4.90698215113839,4.73969866871322,4.90698215113839,358672.590563976,0.0,1.0
1997-04-08,21.88,21.88,21.25,21.88,145600,4.88021679395036,4.88021679395036,4.73969866871322,4.88021679395036,652784.114826437,0.0,1.0
1997-04-09,22.06,22.25,21.38,21.38,72800,4.92036482973241,4.96274331194678,4.76869447233358,4.76869447233358,326392.057413218,0.0,1.0
1997-04-10,22.12,22.25,22.0,22.0,31200,4.93374750832642,4.96274331194678,4.90698215113839,4.90698215113839,139882.310319951,0.0,1.0
1997-04-11,21.75,22.25,21.62,21.88,28700,4.85122099033,4.96274331194678,4.82222518670964,4.88021679395036,128673.791864827,0.0,1.0
1997-04-14,22.0,22.0,21.62,22.0,27000,4.90698215113839,4.90698215113839,4.82222518670964,4.90698215113839,121051.999315342,0.0,1.0
1997-04-15,22.0,22.25,21.5,22.0,54000,4.90698215113839,4.96274331194678,4.79545982952161,4.90698215113839,242103.998630684,0.0,1.0
1997-04-16,22.5,22.75,21.75,21.75,56100,5.01850447275517,5.07426563356356,4.85122099033,4.85122099033,251519.154132989,0.0,1.0
1997-04-17,22.63,22.75,22.25,22.75,34500,5.04750027637554,5.07426563356356,4.96274331194678,5.07426563356356,154677.554680715,0.0,1.0
1997-04-18,22.75,22.75,22.25,22.5,15500,5.07426563356356,5.07426563356356,4.96274331194678,5.01850447275517,69492.8144217705,0.0,1.0
1997-04-21,22.75,24.5,22.75,23.25,97400,5.07426563356356,5.4645937592223,5.07426563356356,5.18578795518035,436683.879011641,0.0,1.0
1997-04-22,23.5,23.5,22.75,22.75,99900,5.24154911598874,5.24154911598874,5.07426563356356,5.07426563356356,447892.397466765,0.0,1.0
1997-04-23,23.38,23.62,23.12,23.25,78300,5.21478375880071,5.26831447317676,5.15679215155998,5.18578795518035,351050.798014492,0.0,1.0
1997-04-24,24.38,24.38,23.25,23.38,559400,5.43782840203427,5.43782840203427,5.18578795518035,5.21478375880071,2508018.08951861,0.0,1.0
1997-04-25,24.38,24.38,24.13,24.13,96800,5.43782840203427,5.43782840203427,5.38206724122588,5.38206724122588,433993.834582411,0.0,1.0
1997-04-28,24.38,24.38,24.0,24.0,23900,5.43782840203427,5.43782840203427,5.35307143760552,5.35307143760552,107153.436430988,0.0,1.0
1997-04-29,24.75,24.88,24.25,24.38,117700,5.52035492003069,5.54935072365105,5.40883259841391,5.43782840203427,527697.04886725,0.0,1.0
1997-04-30,24.88,25.12,24.62,24.75,61600,5.54935072365105,5.60288143802711,5.49135911641033,5.52035492003069,276177.894734262,0.0,1.0
1997-05-01,25.5,25.63,24.88,25.25,118300,5.68763840245586,5.71663420607623,5.54935072365105,5.63187724164747,530387.09329648,0.0,1.0
1997-05-02,26.5,26.62,25.5,25.56,74900,5.91068304568943,5.93744840287745,5.68763840245586,5.70102108104988,335807.212915523,0.0,1.0
1997-05-05,26.62,27.5,26.25,26.25,62200,5.93744840287745,6.13372768892299,5.85492188488104,5.85492188488104,278867.939163492,0.0,1.0
1997-05-06,25.75,26.5,25.5,26.38,499400,5.74339956326425,5.91068304568943,5.68763840245586,5.8839176885014,2239013.64659562,0.0,1.0
1997-05-07,26.0,26.0,25.5,25.5,387600,5.83038697412534,5.83038697412534,5.71826414769986,5.71826414769986,1728461.60035746,0.14,1.0
1997-05-08,26.06,26.25,25.75,25.75,1089900,5.8438417132964,5.88644838733809,5.7743255609126,5.7743255609126,4860294.88707327,0.0,1.0
1997-05-09,25.88,26.38,25.88,26.0,305000,5.80347749578323,5.91560032220871,5.80347749578323,5.83038697412534,1360115.55239687,0.0,1.0
1997-05-12,26.12,26.5,25.88,26.25,85000,5.85729645246746,5.94250980055083,5.80347749578323,5.88644838733809,379048.596569619,0.0,1.0
1997-05-13,26.25,26.5,26.0,26.0,143900,5.88644838733809,5.94250980055083,5.83038697412534,5.83038697412534,641706.977016096,0.0,1.0
1997-05-14,26.38,26.62,26.12,26.12,91400,5.91560032220871,5.96941927889295,5.85729645246746,5.85729645246746,407588.726193685,0.0,1.0
1997-05-15,26.62,26.87,26.25,26.62,145600,5.96941927889295,6.02548069210569,5.88644838733809,5.96941927889295,649287.948947489,0.0,1.0
1997-05-16,26.87,27.0,26.62,26.62,70700,6.02548069210569,6.05463262697632,5.96941927889295,5.96941927889295,315279.244440848,0.0,1.0
1997-05-19,26.62,27.0,26.62,27.0,24400,5.96941927889295,6.05463262697632,5.96941927889295,6.05463262697632,108809.244191749,0.0,1.0
1997-05-20,26.5,26.87,26.25,26.62,40900,5.94250980055083,6.02548069210569,5.88644838733809,5.96941927889295,182389.265878793,0.0,1.0
1997-05-21,27.13,27.13,26.5,26.87,255300,6.08378456184694,6.08378456184694,5.94250980055083,6.02548069210569,1138483.60828499,0.0,1.0
1997-05-22,27.38,27.75,27.0,27.25,145300,6.13984597505969,6.22281686661455,6.05463262697632,6.11069404018906,647950.130371361,0.0,1.0
1997-05-23,27.38,27.75,27.13,27.13,21100,6.13984597505969,6.22281686661455,6.08378456184694,6.08378456184694,94093.2398543407,0.0,1.0
1997-05-27,27.38,27.62,27.25,27.38,74300,6.13984597505969,6.19366493174392,6.11069404018906,6.13984597505969,331333.067354385,0.0,1.0
1997-05-28,27.38,27.62,27.25,27.62,164200,6.13984597505969,6.19366493174392,6.11069404018906,6.19366493174392,732232.700667429,0.0,1.0
1997-05-29,27.5,27.5,27.13,27.5,41000,6.16675545340181,6.16675545340181,6.08378456184694,6.16675545340181,182835.205404169,0.0,1.0
1997-05-30,28.25,28.25,27.38,27.38,83400,6.33493969304004,6.33493969304004,6.13984597505969,6.13984597505969,371913.564163603,0.0,1.0
1997-06-02,27.88,28.0,27.88,28.0,50200,6.25196880148518,6.27887827982729,6.25196880148518,6.27887827982729,223861.641738763,0.0,1.0
1997-06-03,28.0,28.0,27.62,27.88,53800,6.27887827982729,6.27887827982729,6.19366493174392,6.25196880148518,239915.4646523,0.0,1.0
1997-06-04,27.62,28.0,27.62,27.62,50500,6.19366493174392,6.27887827982729,6.19366493174392,6.19366493174392,225199.460314892,0.0,1.0
1997-06-05,27.38,28.0,27.38,27.5,28300,6.13984597505969,6.27887827982729,6.13984597505969,6.16675545340181,126200.885681414,0.0,1.0
1997-06-06,27.94,28.0,27.38,27.38,74500,6.26542354065623,6.27887827982729,6.13984597505969,6.13984597505969,332224.946405137,0.0,1.0
1997-06-09,27.69,28.0,27.5,28.0,119100,6.20936212744349,6.27887827982729,6.16675545340181,6.27887827982729,531113.974722843,0.0,1.0
1997-06-10,27.75,28.12,27.5,27.5,199800,6.22281686661455,6.30578775816941,6.16675545340181,6.16675545340181,890987.171701293,0.0,1.0
1997-06-11,28.0,28.0,27.62,27.62,29200,6.27887827982729,6.27887827982729,6.19366493174392,6.19366493174392,130214.341409799,0.0,1.0
1997-06-12,27.75,28.12,27.5,28.0,123900,6.22281686661455,6.30578775816941,6.16675545340181,6.27887827982729,552519.071940892,0.0,1.0
1997-06-13,28.63,29.0,27.5,27.5,133700,6.42015304112341,6.50312393267827,6.16675545340181,6.16675545340181,596221.145427742,0.0,1.0
1997-06-16,28.69,29.0,28.37,28.5,158800,6.43360778029447,6.50312393267827,6.36184917138215,6.39100110625278,708151.966297123,0.0,1.0
1997-06-17,29.38,30.0,28.5,28.5,217800,6.58833728076164,6.72736958552924,6.39100110625278,6.39100110625278,971256.286268977,0.0,1.0
1997-06-18,29.0,30.0,29.0,29.5,82900,6.50312393267827,6.72736958552924,6.50312393267827,6.61524675910375,369683.866536723,0.0,1.0
1997-06-19,29.5,29.5,29.0,29.0,65000,6.61524675910375,6.61524675910375,6.50312393267827,6.50312393267827,289860.691494415,0.0,1.0
1997-06-20,29.38,29.75,29.25,29.25,94700,6.58833728076164,6.6713081723165,6.55918534589101,6.55918534589101,422304.730531093,0.0,1.0
1997-06-23,29.38,29.75,29.25,29.25,132200,6.58833728076164,6.6713081723165,6.55918534589101,6.55918534589101,589532.052547102,0.0,1.0
1997-06-24,29.38,29.62,29.38,29.62,135600,6.58833728076164,6.64215623744587,6.58833728076164,6.64215623744587,604693.996409886,0.0,1.0
1997-06-25,29.31,29.5,29.25,29.38,142800,6.57264008506207,6.61524675910375,6.55918534589101,6.58833728076164,636801.64223696,0.0,1.0
1997-06-26,29.25,29.5,29.12,29.12,106200,6.55918534589101,6.61524675910375,6.53003341102038,6.53003341102038,473587.775949336,0.0,1.0
1997-06-27,29.38,29.5,29.12,29.38,43500,6.58833728076164,6.61524675910375,6.53003341102038,6.58833728076164,193983.69353857,0.0,1.0
1997-06-30,29.25,29.5,29.0,29.25,140000,6.55918534589101,6.61524675910375,6.50312393267827,6.55918534589101,624315.335526432,0.0,1.0
1997-07-01,29.38,29.5,29.25,29.25,46200,6.58833728076164,6.61524675910375,6.55918534589101,6.55918534589101,206024.060723722,0.0,1.0
1997-07-02,29.38,29.5,29.12,29.12,92800,6.58833728076164,6.61524675910375,6.53003341102038,6.53003341102038,413831.879548949,0.0,1.0
1997-07-03,29.31,29.44,29.25,29.25,26200,6.57264008506207,6.6017920199327,6.55918534589101,6.55918534589101,116836.155648518,0.0,1.0
1997-07-07,28.81,29.22,28.75,29.0,21600,6.46051725863658,6.55245797630548,6.44706251946552,6.50312393267827,96322.9374812209,0.0,1.0
1997-07-08,29.12,29.25,28.63,28.63,56300,6.53003341102038,6.55918534589101,6.42015304112341,6.42015304112341,251063.952786701,0.0,1.0
1997-07-09,30.62,30.62,29.25,29.25,176800,6.86640189029685,6.86640189029685,6.55918534589101,6.55918534589101,788421.080864807,0.0,1.0
1997-07-10,30.56,30.88,30.13,30.13,25800,6.85294715112579,6.9247057600381,6.75652152039987,6.75652152039987,115052.397547014,0.0,1.0
1997-07-11,32.25,32.5,31.0,31.25,154800,7.23192230444393,7.28798371765668,6.95161523838022,7.00767665159296,690314.385282084,0.0,1.0
1997-07-14,32.5,32.62,32.0,32.5,66500,7.28798371765668,7.3148931959988,7.17586089123119,7.28798371765668,296549.784375055,0.0,1.0
1997-07-15,32.25,32.5,32.0,32.25,73700,7.23192230444393,7.28798371765668,7.17586089123119,7.23192230444393,328657.430202129,0.0,1.0
1997-07-16,32.87,34.0,32.25,32.25,149200,7.37095460921154,7.62435219693314,7.23192230444393,7.23192230444393,665341.771861026,0.0,1.0
1997-07-17,33.75,34.0,32.5,33.0,217700,7.5682907837204,7.62435219693314,7.28798371765668,7.40010654408217,970810.346743601,0.0,1.0
1997-07-18,34.0,34.0,33.5,33.5,76900,7.62435219693314,7.62435219693314,7.51222937050765,7.51222937050765,342927.495014161,0.0,1.0
1997-07-21,33.62,34.12,33.5,34.0,162300,7.53913884884977,7.65126167527526,7.51222937050765,7.62435219693314,723759.849685285,0.0,1.0
1997-07-22,35.5,35.75,33.62,34.0,360200,7.9607206762096,8.01678208942235,7.53913884884977,7.62435219693314,1606274.17040443,0.0,1.0
1997-07-23,36.5,36.75,36.5,36.5,100,8.18496632906058,8.24102774227332,8.18496632906058,8.18496632906058,445.939525376022,0.0,1.0
1997-07-24,33.5,34.25,33.44,34.25,75900,7.51222937050765,7.68041361014588,7.49877463133659,7.68041361014588,338468.099760401,0.0,1.0
1997-07-25,33.75,36.5,33.38,36.5,38800,7.5682907837204,8.18496632906058,7.48531989216554,8.18496632906058,173024.535845897,0.0,1.0
1997-07-28,33.0,33.75,33.0,33.5,108700,7.40010654408217,7.5682907837204,7.40010654408217,7.51222937050765,484736.264083736,0.0,1.0
1997-07-29,33.13,33.13,33.0,33.13,173400,7.42925847895279,7.42925847895279,7.40010654408217,7.42925847895279,773259.137002024,0.0,1.0
1997-07-30,33.0,33.25,33.0,33.13,215200,7.40010654408217,7.45616795729491,7.40010654408217,7.42925847895279,959661.8586092,0.0,1.0
1997-07-31,34.13,34.13,34.06,34.06,80100,7.65350413180377,7.65350413180377,7.6378069361042,7.6378069361042,357197.559826194,0.0,1.0
1997-08-01,34.13,34.25,33.5,34.25,81300,7.65350413180377,7.68041361014588,7.51222937050765,7.68041361014588,362548.834130706,0.0,1.0
1997-08-04,34.25,34.25,33.88,34.0,104700,7.68041361014588,7.68041361014588,7.59744271859102,7.62435219693314,466898.683068696,0.0,1.0
1997-08-05,33.88,34.13,33.63,34.13,246900,7.59744271859102,7.65350413180377,7.54138130537828,7.65350413180377,1101024.6881534,0.0,1.0
1997-08-06,34.0,34.0,33.88,33.88,159600,7.65574658833228,7.65574658833228,7.62872630625581,7.62872630625581,708800.890597671,0.14,1.0
1997-08-07,34.0,34.75,33.75,34.0,196900,7.65574658833228,7.8246233513102,7.5994543340063,7.65574658833228,874454.231570685,0.0,1.0
1997-08-08,34.13,34.38,33.75,34.0,246500,7.68501856058178,7.74131081490776,7.5994543340063,7.65574658833228,1094733.20508976,0.0,1.0
1997-08-11,34.25,34.25,34.13,34.25,16900,7.71203884265825,7.71203884265825,7.68501856058178,7.71203884265825,75054.7308966206,0.0,1.0
1997-08-12,33.75,34.25,33.75,34.25,79000,7.5994543340063,7.71203884265825,7.5994543340063,7.71203884265825,350847.558629173,0.0,1.0
1997-08-13,34.38,34.63,33.75,33.88,170600,7.74131081490776,7.79760306923373,7.5994543340063,7.62872630625581,757653.08230553,0.0,1.0
1997-08-14,34.38,34.63,34.25,34.38,82500,7.74131081490776,7.79760306923373,7.71203884265825,7.74131081490776,366391.437808946,0.0,1.0
1997-08-15,34.5,34.5,34.25,34.25,61300,7.76833109698422,7.76833109698422,7.71203884265825,7.71203884265825,272239.94106289,0.0,1.0
1997-08-18,34.88,35.0,34.5,34.5,94600,7.8538953235597,7.88091560563617,7.76833109698422,7.76833109698422,420128.848687592,0.0,1.0
1997-08-19,35.5,35.75,34.88,34.88,188800,7.99350011428811,8.04979236861409,7.8538953235597,7.8538953235597,838481.254040353,0.0,1.0
1997-08-20,34.88,35.5,34.75,35.38,111200,7.8538953235597,7.99350011428811,7.8246233513102,7.96647983221165,493851.247083089,0.0,1.0
1997-08-21,35.13,35.25,34.75,34.88,261400,7.91018757788567,7.93720785996214,7.8246233513102,7.8538953235597,1160905.71931223,0.0,1.0
1997-08-22,35.0,35.13,34.88,35.0,47000,7.88091560563617,7.91018757788567,7.8538953235597,7.88091560563617,208732.091842672,0.0,1.0
1997-08-25,35.0,35.38,34.75,34.75,104300,7.88091560563617,7.96647983221165,7.8246233513102,7.8246233513102,463207.59955725,0.0,1.0
1997-08-26,35.0,35.13,34.88,35.13,72000,7.88091560563617,7.91018757788567,7.8538953235597,7.91018757788567,319759.800269626,0.0,1.0
1997-08-27,35.25,35.25,34.88,35.0,99000,7.93720785996214,7.93720785996214,7.8538953235597,7.88091560563617,439669.725370736,0.0,1.0
1997-08-28,35.38,35.75,35.13,35.13,114000,7.96647983221165,8.04979236861409,7.91018757788567,7.91018757788567,506286.350426908,0.0,1.0
1997-08-29,35.25,35.5,35.25,35.25,25600,7.93720785996214,7.99350011428811,7.93720785996214,7.93720785996214,113692.3734292,0.0,1.0
1997-09-02,35.38,35.5,35.13,35.38,78300,7.96647983221165,7.99350011428811,7.91018757788567,7.96647983221165,347738.782793218,0.0,1.0
1997-09-03,36.38,36.5,35.5,35.63,125400,8.19164884951554,8.218669131592,7.99350011428811,8.02277208653762,556914.985469599,0.0,1.0
1997-09-04,35.63,36.38,35.5,36.38,304100,8.02277208653762,8.19164884951554,7.99350011428811,8.19164884951554,1350541.04530546,0.0,1.0
1997-09-05,35.0,35.63,34.63,35.38,78400,7.88091560563617,8.02277208653762,7.79760306923373,7.96647983221165,348182.893626926,0.0,1.0
1997-09-08,35.0,35.5,35.0,35.13,230500,7.88091560563617,7.99350011428811,7.88091560563617,7.91018757788567,1023675.47169651,0.0,1.0
1997-09-09,35.13,35.25,34.88,35.0,145100,7.91018757788567,7.93720785996214,7.8538953235597,7.88091560563617,644404.819710038,0.0,1.0
1997-09-10,34.75,35.13,34.63,35.0,112400,7.8246233513102,7.91018757788567,7.79760306923373,7.88091560563617,499180.577087583,0.0,1.0
1997-09-11,33.63,34.75,33.63,34.63,27500,7.57243405192984,7.8246233513102,7.57243405192984,7.79760306923373,122130.479269649,0.0,1.0
1997-09-12,34.5,34.5,33.63,33.75,223200,7.76833109698422,7.76833109698422,7.57243405192984,7.5994543340063,991255.380835841,0.0,1.0
1997-09-15,34.13,34.5,34.13,34.38,70900,7.68501856058178,7.76833109698422,7.68501856058178,7.74131081490776,314874.58109884,0.0,1.0
1997-09-16,34.38,34.38,34.13,34.25,93400,7.74131081490776,7.74131081490776,7.68501856058178,7.71203884265825,414799.518683098,0.0,1.0
1997-09-17,34.0,34.63,33.5,34.38,186000,7.65574658833228,7.79760306923373,7.54316207968033,7.74131081490776,826046.150696534,0.0,1.0
1997-09-18,33.75,34.0,33.75,34.0,20500,7.5994543340063,7.65574658833228,7.5994543340063,7.65574658833228,91042.7209101019,0.0,1.0
1997-09-19,30.88,31.13,30.25,30.5,933900,6.95321925434414,7.00951150867011,6.81136277344269,6.86765502776866,4147551.07599727,0.0,1.0
1997-09-22,30.44,30.81,30.19,30.5,344600,6.85414488673043,6.93745742313287,6.79785263240445,6.86765502776866,1530405.93295713,0.0,1.0
1997-09-23,30.0,30.5,29.38,30.38,185900,6.75507051911672,6.86765502776866,6.6154657283883,6.84063474569219,825602.039862825,0.0,1.0
1997-09-24,29.81,30.06,29.5,30.0,183000,6.71228840582898,6.76858066015495,6.64248601046477,6.75507051911672,812722.825685299,0.0,1.0
1997-09-25,30.38,30.38,29.69,29.69,61600,6.84063474569219,6.84063474569219,6.68526812375251,6.68526812375251,273572.273564013,0.0,1.0
1997-09-26,30.44,30.44,30.13,30.25,64000,6.85414488673043,6.85414488673043,6.78434249136622,6.81136277344269,284230.933573001,0.0,1.0
1997-09-29,30.38,30.5,30.13,30.44,147400,6.84063474569219,6.86765502776866,6.78434249136622,6.85414488673043,654619.368885318,0.0,1.0
1997-09-30,29.88,30.38,29.88,30.31,138500,6.72805023704025,6.84063474569219,6.72805023704025,6.82487291448092,615093.504685322,0.0,1.0
1997-10-01,30.5,30.5,29.94,30.0,172000,6.86765502776866,6.86765502776866,6.74156037807848,6.75507051911672,763870.63397744,0.0,1.0
1997-10-02,30.5,30.5,30.13,30.38,88300,6.86765502776866,6.86765502776866,6.78434249136622,6.84063474569219,392149.866164,0.0,1.0
1997-10-03,30.31,30.69,30.19,30.56,221800,6.82487291448092,6.9104371410564,6.79785263240445,6.88116516880689,985037.829163932,0.0,1.0
1997-10-06,30.25,30.38,30.0,30.25,82500,6.81136277344269,6.84063474569219,6.75507051911672,6.81136277344269,366391.437808946,0.0,1.0
1997-10-07,30.44,30.44,30.25,30.25,27800,6.85414488673043,6.85414488673043,6.81136277344269,6.81136277344269,123462.811770772,0.0,1.0
1997-10-08,30.56,30.56,30.13,30.38,76600,6.88116516880689,6.88116516880689,6.78434249136622,6.84063474569219,340188.898620186,0.0,1.0
1997-10-09,30.31,30.44,30.0,30.44,78600,6.82487291448092,6.85414488673043,6.75507051911672,6.85414488673043,349071.115294342,0.0,1.0
1997-10-10,29.38,30.38,28.81,30.38,304300,6.6154657283883,6.84063474569219,6.48711938852509,6.84063474569219,1351429.26697288,0.0,1.0
1997-10-13,29.31,29.5,29.19,29.38,262400,6.59970389717703,6.64248601046477,6.57268361510056,6.6154657283883,1165346.8276493,0.0,1.0
1997-10-14,29.19,29.31,29.0,29.31,349600,6.57268361510056,6.59970389717703,6.52990150181282,6.59970389717703,1552611.47464252,0.0,1.0
1997-10-15,29.0,29.19,28.63,29.06,268600,6.52990150181282,6.57268361510056,6.44658896541038,6.54341164285106,1192881.69933919,0.0,1.0
1997-10-16,29.25,29.31,29.0,29.06,64600,6.5861937561388,6.59970389717703,6.52990150181282,6.54341164285106,286895.598575248,0.0,1.0
1997-10-17,29.5,29.5,28.88,29.13,132400,6.64248601046477,6.64248601046477,6.50288121973636,6.55917347406233,588002.743829146,0.0,1.0
1997-10-20,29.56,29.63,29.25,29.38,195200,6.655996151503,6.67175798271428,6.5861937561388,6.6154657283883,866904.347397653,0.0,1.0
1997-10-21,30.25,30.25,29.56,29.63,54400,6.81136277344269,6.81136277344269,6.655996151503,6.67175798271428,241596.293537051,0.0,1.0
1997-10-22,30.38,30.38,30.19,30.19,174600,6.84063474569219,6.84063474569219,6.79785263240445,6.79785263240445,775417.515653843,0.0,1.0
1997-10-23,30.0,30.13,29.5,30.13,139000,6.75507051911672,6.78434249136622,6.64248601046477,6.78434249136622,617314.058853861,0.0,1.0
1997-10-24,29.75,29.97,29.69,29.81,97200,6.69877826479074,6.7483154485976,6.68526812375251,6.71228840582898,431675.730363995,0.0,1.0
1997-10-27,29.88,30.06,29.5,29.75,163200,6.72805023704025,6.76858066015495,6.64248601046477,6.69877826479074,724788.880611152,0.0,1.0
1997-10-28,29.38,29.56,29.13,29.13,271800,6.6154657283883,6.655996151503,6.55917347406233,6.55917347406233,1207093.24601784,0.0,1.0
1997-10-29,29.75,29.94,29.5,29.5,107900,6.69877826479074,6.74156037807848,6.64248601046477,6.64248601046477,479195.589570731,0.0,1.0
1997-10-30,29.75,29.94,29.56,29.75,77100,6.69877826479074,6.74156037807848,6.655996151503,6.69877826479074,342409.452788725,0.0,1.0
1997-10-31,29.75,29.81,29.44,29.81,59500,6.69877826479074,6.71228840582898,6.62897586942654,6.71228840582898,264245.946056149,0.0,1.0
1997-11-03,29.81,29.81,29.63,29.75,173000,6.71228840582898,6.71228840582898,6.67175798271428,6.69877826479074,768311.742314518,0.0,1.0
1997-11-04,29.63,29.81,29.38,29.81,95400,6.67175798271428,6.71228840582898,6.6154657283883,6.71228840582898,423681.735357254,0.0,1.0
1997-11-05,29.31,29.75,29.25,29.56,218700,6.63122755959958,6.73077515858367,6.61765288701084,6.68778869538599,966653.14866484,0.14,1.0
1997-11-06,29.0,29.44,29.0,29.44,85600,6.56109175122442,6.66063935020851,6.56109175122442,6.66063935020851,378351.666784227,0.0,1.0
1997-11-07,28.56,29.06,28.38,29.0,129500,6.46154415224032,6.57466642381316,6.4208201344741,6.56109175122442,572389.495894362,0.0,1.0
1997-11-10,28.88,29.25,28.69,28.69,43100,6.53394240604694,6.61765288701084,6.49095594284926,6.49095594284926,190501.832224301,0.0,1.0
1997-11-11,28.69,29.13,28.69,28.88,29200,6.49095594284926,6.59050354183336,6.49095594284926,6.53394240604694,129063.886332937,0.0,1.0
1997-11-12,28.25,28.75,28.25,28.69,20200,6.39140834386517,6.504530615438,6.39140834386517,6.49095594284926,89283.9213673058,0.0,1.0
1997-11-13,27.25,27.94,26.75,27.81,344500,6.1651638007195,6.32127253549001,6.05204152914666,6.29186074488107,1522688.65896222,0.0,1.0
1997-11-14,27.94,28.0,27.25,27.25,95200,6.32127253549001,6.33484720807875,6.1651638007195,6.1651638007195,420783.629414233,0.0,1.0
1997-11-17,28.69,28.88,28.0,28.0,38400,6.49095594284926,6.53394240604694,6.33484720807875,6.33484720807875,169727.850520027,0.0,1.0
1997-11-18,28.0,28.75,28.0,28.69,61100,6.33484720807875,6.504530615438,6.33484720807875,6.49095594284926,270061.762155564,0.0,1.0
1997-11-19,28.56,28.69,27.75,27.75,48000,6.46154415224032,6.49095594284926,6.27828607229233,6.27828607229233,212159.813150034,0.0,1.0
1997-11-20,28.44,28.63,28.38,28.5,27100,6.43439480706284,6.47738127026052,6.4208201344741,6.44796947965158,119781.894507623,0.0,1.0
1997-11-21,28.13,28.56,28.13,28.56,42900,6.36425899868768,6.46154415224032,6.36425899868768,6.46154415224032,189617.833002843,0.0,1.0
1997-11-24,26.94,28.5,26.94,28.5,155800,6.09502799234434,6.44796947965158,6.09502799234434,6.44796947965158,688635.393516151,0.0,1.0
1997-11-25,26.94,27.19,26.75,27.19,122800,6.09502799234434,6.15158912813076,6.05204152914666,6.15158912813076,542775.521975503,0.0,1.0
1997-11-26,26.56,26.81,26.56,26.81,212200,6.00905506594898,6.0656162017354,6.00905506594898,6.0656162017354,937923.173967441,0.0,1.0
1997-11-28,26.88,26.88,26.63,26.69,26600,6.0814533197556,6.0814533197556,6.02489218396918,6.03846685655792,117571.896453977,0.0,1.0
1997-12-01,26.63,26.88,26.5,26.88,248600,6.02489218396918,6.0814533197556,5.99548039336024,6.0814533197556,1098811.03227288,0.0,1.0
1997-12-02,26.88,26.88,26.31,26.63,178200,6.0814533197556,6.0814533197556,5.95249393016257,6.02489218396918,787643.3063195,0.0,1.0
1997-12-03,27.69,27.88,27.0,27.0,319200,6.26471139970359,6.30769786290127,6.10860266493308,6.10860266493308,1410862.75744772,0.0,1.0
1997-12-04,29.25,29.31,27.63,27.63,126900,6.61765288701084,6.63122755959958,6.25113672711485,6.25113672711485,560897.506015401,0.0,1.0
1997-12-05,29.31,29.75,29.13,29.25,163600,6.63122755959958,6.73077515858367,6.59050354183336,6.61765288701084,723111.363153031,0.0,1.0
1997-12-08,29.5,29.5,29.06,29.19,143400,6.67421402279725,6.67421402279725,6.57466642381316,6.6040782144221,633827.441785726,0.0,1.0
1997-12-09,30.0,30.19,29.25,29.25,166700,6.78733629437009,6.83032275756776,6.61765288701084,6.61765288701084,736813.351085638,0.0,1.0
1997-12-10,29.94,30.0,29.81,30.0,137800,6.77376162178135,6.78733629437009,6.74434983117241,6.78733629437009,609075.463584888,0.0,1.0
1997-12-11,29.31,29.94,29.25,29.94,95000,6.63122755959958,6.77376162178135,6.61765288701084,6.77376162178135,419899.630192775,0.0,1.0
1997-12-12,28.88,29.31,28.63,29.31,303800,6.53394240604694,6.63122755959958,6.47738127026052,6.63122755959958,1342794.81739542,0.0,1.0
1997-12-15,28.63,29.0,28.63,29.0,242900,6.47738127026052,6.56109175122442,6.47738127026052,6.56109175122442,1073617.05446132,0.0,1.0
1997-12-16,29.06,29.25,28.63,28.69,175900,6.57466642381316,6.61765288701084,6.47738127026052,6.49095594284926,777477.315272727,0.0,1.0
1997-12-17,29.19,29.28,29.0,29.13,78100,6.6040782144221,6.62444022330521,6.56109175122442,6.59050354183336,345201.695979534,0.0,1.0
1997-12-18,28.19,29.44,28.19,29.25,56600,6.37783367127643,6.66063935020851,6.37783367127643,6.61765288701084,250171.779672748,0.0,1.0
1997-12-19,28.0,28.0,27.5,27.94,121700,6.33484720807875,6.33484720807875,6.22172493650591,6.32127253549001,537913.526257481,0.0,1.0
1997-12-22,27.62,27.94,27.44,27.94,145500,6.24887428168339,6.32127253549001,6.20815026391717,6.32127253549001,643109.43361104,0.0,1.0
1997-12-23,26.38,27.63,26.0,27.63,260200,5.96833104818276,6.25113672711485,5.88235812178741,6.25113672711485,1150082.98711748,0.0,1.0
1997-12-24,26.5,26.5,26.31,26.38,76600,5.99548039336024,5.99548039336024,5.95249393016257,5.96833104818276,338571.701818596,0.0,1.0
1997-12-26,26.56,26.56,26.38,26.5,24900,6.00905506594898,6.00905506594898,5.96833104818276,5.99548039336024,110057.90307158,0.0,1.0
1997-12-29,26.75,26.94,26.56,26.56,68100,6.05204152914666,6.09502799234434,6.00905506594898,6.00905506594898,301001.73490661,0.0,1.0
1997-12-30,27.13,27.69,26.88,26.88,135200,6.13801445554202,6.26471139970359,6.0814533197556,6.0814533197556,597583.473705928,0.0,1.0
1997-12-31,27.94,27.94,27.06,27.19,143200,6.32127253549001,6.32127253549001,6.12217733752182,6.15158912813076,632943.442564267,0.0,1.0
1998-01-02,27.5,27.81,27.38,27.81,31000,6.22172493650591,6.29186074488107,6.19457559132843,6.29186074488107,137019.879326064,0.0,1.0
1998-01-05,26.56,27.94,26.56,27.5,189600,6.00905506594898,6.32127253549001,6.00905506594898,6.22172493650591,838031.261942634,0.0,1.0
1998-01-06,27.13,27.25,26.81,26.81,403900,6.13801445554202,6.1651638007195,6.0656162017354,6.0656162017354,1785236.42773539,0.0,1.0
1998-01-07,27.38,27.38,27.0,27.06,75000,6.19457559132843,6.19457559132843,6.10860266493308,6.12217733752182,331499.708046928,0.0,1.0
1998-01-08,27.81,27.94,27.13,27.56,74100,6.29186074488107,6.32127253549001,6.13801445554202,6.23529960909465,327521.711550365,0.0,1.0
1998-01-09,27.13,27.75,27.0,27.75,147400,6.13801445554202,6.27828607229233,6.10860266493308,6.27828607229233,651507.426214895,0.0,1.0
1998-01-12,26.63,26.94,26.63,26.88,31200,6.02489218396918,6.09502799234434,6.02489218396918,6.0814533197556,137903.878547522,0.0,1.0
1998-01-13,26.94,27.0,26.75,26.75,72400,6.09502799234434,6.10860266493308,6.05204152914666,6.05204152914666,320007.718167967,0.0,1.0
1998-01-14,27.88,28.0,27.13,27.13,58500,6.30769786290127,6.33484720807875,6.13801445554202,6.13801445554202,258569.772276604,0.0,1.0
1998-01-15,27.25,27.88,27.19,27.88,69400,6.1651638007195,6.30769786290127,6.15158912813076,6.30769786290127,306747.72984609,0.0,1.0
1998-01-16,27.94,27.94,27.25,27.25,36600,6.32127253549001,6.32127253549001,6.1651638007195,6.1651638007195,161771.857526901,0.0,1.0
1998-01-20,27.81,28.25,27.81,27.94,68200,6.29186074488107,6.39140834386517,6.29186074488107,6.32127253549001,301443.73451734,0.0,1.0
1998-01-21,27.31,27.75,27.25,27.75,25000,6.17873847330824,6.27828607229233,6.1651638007195,6.27828607229233,110499.902682309,0.0,1.0
1998-01-22,27.25,27.31,27.19,27.31,50300,6.1651638007195,6.17873847330824,6.15158912813076,6.17873847330824,222325.804196806,0.0,1.0
1998-01-23,27.25,27.38,27.19,27.25,54400,6.1651638007195,6.19457559132843,6.15158912813076,6.1651638007195,240447.788236705,0.0,1.0
1998-01-26,26.88,27.25,26.75,27.25,35700,6.0814533197556,6.1651638007195,6.05204152914666,6.1651638007195,157793.861030338,0.0,1.0
1998-01-27,26.81,26.94,26.69,26.75,125700,6.0656162017354,6.09502799234434,6.03846685655792,6.05204152914666,555593.510686651,0.0,1.0
1998-01-28,26.88,26.94,26.5,26.75,101600,6.0814533197556,6.09502799234434,5.99548039336024,6.05204152914666,449071.604500905,0.0,1.0
1998-01-29,27.0,27.0,26.5,26.88,92700,6.10860266493308,6.10860266493308,5.99548039336024,6.0814533197556,409733.639146003,0.0,1.0
1998-01-30,26.88,27.19,26.5,27.0,60800,6.0814533197556,6.15158912813076,5.99548039336024,6.10860266493308,268735.763323376,0.0,1.0
1998-02-02,27.81,28.13,26.94,26.94,79600,6.29186074488107,6.36425899868768,6.09502799234434,6.09502799234434,351831.690140473,0.0,1.0
1998-02-03,28.69,28.94,27.88,27.94,56000,6.49095594284926,6.54751707863568,6.30769786290127,6.32127253549001,247519.782008373,0.0,1.0
1998-02-04,29.19,29.31,28.63,28.75,91800,6.6040782144221,6.63122755959958,6.47738127026052,6.504530615438,405755.642649439,0.0,1.0
1998-02-05,28.94,29.44,28.5,29.06,89900,6.54751707863568,6.66063935020851,6.44796947965158,6.57466642381316,397357.650045584,0.0,1.0
1998-02-06,28.75,29.19,28.75,29.19,32100,6.504530615438,6.6040782144221,6.504530615438,6.6040782144221,141881.875044085,0.0,1.0
1998-02-09,28.75,29.0,28.69,28.69,80500,6.504530615438,6.56109175122442,6.49095594284926,6.49095594284926,355809.686637036,0.0,1.0
1998-02-10,29.44,29.44,28.75,28.75,264000,6.66063935020851,6.66063935020851,6.504530615438,6.504530615438,1166878.97232519,0.0,1.0
1998-02-11,30.56,30.56,29.44,29.44,178800,6.91403323853166,6.91403323853166,6.66063935020851,6.66063935020851,790295.303983876,0.0,1.0
1998-02-12,31.63,31.63,30.31,30.38,182300,7.15611489969753,7.15611489969753,6.85747210274524,6.87330922076544,805765.290359399,0.0,1.0
1998-02-13,31.31,31.56,31.25,31.5,270700,7.08371664589091,7.14027778167733,7.07014197330217,7.12670310908859,1196492.94624404,0.0,1.0
1998-02-17,31.06,31.31,30.63,30.88,188500,7.0271555101045,7.08371664589091,6.92987035655186,6.98643149233828,833169.266224611,0.0,1.0
1998-02-18,30.94,31.5,30.81,31.25,102200,7.00000616492702,7.12670310908859,6.97059437431808,7.07014197330217,451723.60216528,0.0,1.0
1998-02-19,30.25,30.94,30.25,30.94,59200,6.84389743015651,7.00000616492702,6.84389743015651,7.00000616492702,261663.769551708,0.0,1.0
1998-02-20,30.44,30.63,30.0,30.0,75000,6.88688389335418,6.92987035655186,6.78733629437009,6.78733629437009,331499.708046928,0.0,1.0
1998-02-23,31.63,31.94,30.88,30.88,225000,7.15611489969753,7.22625070807269,6.98643149233828,6.98643149233828,994499.124140783,0.0,1.0
1998-02-24,31.94,31.94,31.31,31.38,80700,7.22625070807269,7.22625070807269,7.08371664589091,7.09955376391111,356693.685858494,0.0,1.0
1998-02-25,32.38,32.44,31.75,31.94,143900,7.32579830705678,7.33937297964552,7.18326424487501,7.22625070807269,636037.439839372,0.0,1.0
1998-02-26,32.13,32.31,32.06,32.31,60100,7.26923717127036,7.30996118903658,7.25340005325017,7.30996118903658,265641.766048272,0.0,1.0
1998-02-27,31.69,32.19,31.69,32.13,69400,7.16968957228627,7.2828118438591,7.16968957228627,7.26923717127036,306747.72984609,0.0,1.0
1998-03-02,32.25,32.5,31.56,31.56,98600,7.29638651644784,7.35294765223426,7.14027778167733,7.14027778167733,435811.616179028,0.0,1.0
1998-03-03,33.31,33.5,32.28,32.31,205300,7.56787996822265,7.61104710103448,7.33386866929532,7.34068453237087,903627.307609909,0.14,1.0
1998-03-04,32.69,33.0,32.63,32.63,130600,7.42701879799455,7.4974493831086,7.41338707184344,7.41338707184344,574835.491348535,0.0,1.0
1998-03-05,32.88,33.0,32.38,32.5,50600,7.47018593080638,7.4974493831086,7.3565882128805,7.38385166518271,222715.741671025,0.0,1.0
1998-03-06,32.69,32.81,32.5,32.69,216100,7.42701879799455,7.45428225029676,7.38385166518271,7.42701879799455,951163.473816373,0.0,1.0
1998-03-09,31.25,32.63,31.25,32.56,206400,7.09985737036799,7.41338707184344,7.09985737036799,7.39748339133382,908468.954167976,0.0,1.0
1998-03-10,31.31,31.63,31.19,31.31,130400,7.1134890965191,7.18619163599166,7.08622564421688,7.1134890965191,573955.191974341,0.0,1.0
1998-03-11,31.88,32.19,31.31,31.31,62000,7.24299049495461,7.31342108006866,7.1134890965191,7.1134890965191,272892.80600007,0.0,1.0
1998-03-12,32.13,32.25,32.0,32.0,32400,7.29978935391755,7.32705280621976,7.27025394725682,7.27025394725682,142608.498619392,0.0,1.0
1998-03-13,32.31,32.63,32.25,32.38,34800,7.34068453237087,7.41338707184344,7.32705280621976,7.3565882128805,153172.091109717,0.0,1.0
1998-03-16,32.56,32.69,32.19,32.19,91800,7.39748339133382,7.42701879799455,7.31342108006866,7.31342108006866,404057.412754942,0.0,1.0
1998-03-17,32.81,32.81,32.5,32.63,49400,7.45428225029676,7.45428225029676,7.38385166518271,7.41338707184344,217433.945425862,0.0,1.0
1998-03-18,32.81,32.94,32.75,32.88,154100,7.45428225029676,7.48381765695749,7.44065052414565,7.47018593080638,678270.667816303,0.0,1.0
1998-03-19,33.31,33.75,32.81,32.81,139900,7.56787996822265,7.66784595999743,7.45428225029676,7.45428225029676,615769.412248545,0.0,1.0
1998-03-20,33.06,33.25,33.06,33.06,181100,7.5110811092597,7.55424824207154,7.5110811092597,7.5110811092597,797111.083332463,0.0,1.0
1998-03-23,32.88,33.5,32.88,33.06,198400,7.47018593080638,7.61104710103448,7.47018593080638,7.5110811092597,873256.979200225,0.0,1.0
1998-03-24,32.0,32.88,31.81,32.88,321400,7.27025394725682,7.47018593080638,7.22708681444498,7.47018593080638,1414641.0943294,0.0,1.0
1998-03-25,33.0,33.25,32.0,32.0,278100,7.4974493831086,7.55424824207154,7.27025394725682,7.27025394725682,1224056.27981644,0.0,1.0
1998-03-26,33.0,33.0,32.44,32.88,112600,7.4974493831086,7.4974493831086,7.3702199390316,7.47018593080638,495608.547671095,0.0,1.0
1998-03-27,32.94,33.0,32.81,32.88,42200,7.48381765695749,7.4974493831086,7.45428225029676,7.47018593080638,185743.167954886,0.0,1.0
1998-03-30,32.5,33.0,32.5,32.88,51300,7.38385166518271,7.4974493831086,7.38385166518271,7.47018593080638,225796.789480703,0.0,1.0
1998-03-31,32.63,32.94,32.56,32.69,98900,7.41338707184344,7.48381765695749,7.39748339133382,7.42701879799455,435308.040538822,0.0,1.0
1998-04-01,31.88,32.44,31.75,32.44,96900,7.24299049495461,7.3702199390316,7.21345508829388,7.3702199390316,426505.046796884,0.0,1.0
1998-04-02,31.69,31.88,31.63,31.88,114400,7.19982336214277,7.24299049495461,7.18619163599166,7.24299049495461,503531.242038839,0.0,1.0
1998-04-03,32.0,32.0,31.88,31.88,57300,7.27025394725682,7.27025394725682,7.24299049495461,7.24299049495461,252205.770706517,0.0,1.0
1998-04-06,30.75,32.19,30.75,32.0,183600,6.9862596524421,7.31342108006866,6.9862596524421,7.27025394725682,808114.825509885,0.0,1.0
1998-04-07,30.75,31.41,30.63,30.88,136100,6.9862596524421,7.13620864010427,6.95899620013989,7.01579505910283,599043.724138864,0.0,1.0
1998-04-08,30.81,31.38,30.69,30.75,347400,6.99989137859321,7.12939277702872,6.972627926291,6.9862596524421,1529080.01297459,0.0,1.0
1998-04-09,30.25,30.88,30.25,30.88,78400,6.87266193451621,7.01579505910283,6.87266193451621,7.01579505910283,345077.35468396,0.0,1.0
1998-04-13,30.56,30.56,30.06,30.31,83800,6.94309251963026,6.94309251963026,6.82949480170438,6.88629366066732,368845.437787192,0.0,1.0
1998-04-14,31.44,31.5,30.75,30.75,60700,7.14302450317983,7.15665622933093,6.9862596524421,6.9862596524421,267170.860067811,0.0,1.0
1998-04-15,31.06,32.0,30.88,31.38,52500,7.05669023755615,7.27025394725682,7.01579505910283,7.12939277702872,231078.585725866,0.0,1.0
1998-04-16,30.5,31.31,30.5,31.0,48500,6.92946079347916,7.1134890965191,6.92946079347916,7.04305851140504,213472.59824199,0.0,1.0
1998-04-17,30.88,31.19,30.44,30.5,39300,7.01579505910283,7.08622564421688,6.91582906732805,6.92946079347916,172978.827029077,0.0,1.0
1998-04-20,31.25,31.44,30.75,30.75,58900,7.09985737036799,7.14302450317983,6.9862596524421,6.9862596524421,259248.165700067,0.0,1.0
1998-04-21,31.13,31.25,30.88,31.13,80500,7.07259391806578,7.09985737036799,7.01579505910283,7.07259391806578,354320.498112994,0.0,1.0
1998-04-22,30.75,31.13,30.5,31.13,96900,6.9862596524421,7.07259391806578,6.92946079347916,7.07259391806578,426505.046796884,0.0,1.0
1998-04-23,30.88,30.88,30.63,30.75,74000,7.01579505910283,7.01579505910283,6.95899620013989,6.9862596524421,325710.768451697,0.0,1.0
1998-04-24,30.94,31.13,30.63,30.88,82400,7.02942678525394,7.07259391806578,6.95899620013989,7.01579505910283,362683.342167835,0.0,1.0
1998-04-27,30.0,31.0,30.0,31.0,104300,6.81586307555327,7.04305851140504,6.81586307555327,7.04305851140504,459076.123642054,0.0,1.0
1998-04-28,30.19,30.63,29.88,30.06,96600,6.85903020836511,6.95899620013989,6.78859962325106,6.82949480170438,425184.597735593,0.0,1.0
1998-04-29,29.69,30.44,29.06,29.94,159800,6.77723985145847,6.9484399150689,6.6334317980257,6.83430653932861,700058.151103946,0.14,1.0
1998-04-30,29.88,30.31,29.69,29.75,204600,6.82061053423978,6.91876523737643,6.77723985145847,6.7909358565473,896319.760424702,0.0,1.0
1998-05-01,29.44,29.88,29.19,29.88,122100,6.72017316358832,6.82061053423978,6.66310647571818,6.82061053423978,534900.502188936,0.0,1.0
1998-05-04,30.0,30.19,29.63,29.63,208300,6.84800254441745,6.89137322719876,6.76354384636963,6.76354384636963,912528.86655164,0.0,1.0
1998-05-05,29.69,30.13,29.69,30.0,308300,6.77723985145847,6.87767722210992,6.77723985145847,6.84800254441745,1350612.81592833,0.0,1.0
1998-05-06,29.13,29.69,29.13,29.69,126500,6.64941047062934,6.77723985145847,6.64941047062934,6.77723985145847,554176.19596151,0.0,1.0
1998-05-07,29.44,29.75,29.25,29.25,138600,6.72017316358832,6.7909358565473,6.67680248080701,6.67680248080701,607184.353836089,0.0,1.0
1998-05-08,29.81,29.94,29.5,29.5,113400,6.80463186163614,6.83430653932861,6.73386916867716,6.73386916867716,496787.198593163,0.0,1.0
1998-05-11,29.69,30.0,29.69,29.88,112200,6.77723985145847,6.84800254441745,6.77723985145847,6.82061053423978,491530.191200643,0.0,1.0
1998-05-12,29.63,29.75,29.5,29.69,60000,6.76354384636963,6.7909358565473,6.73386916867716,6.77723985145847,262850.369626013,0.0,1.0
1998-05-13,29.69,30.06,29.63,29.63,44500,6.77723985145847,6.86169854950628,6.76354384636963,6.76354384636963,194947.357472626,0.0,1.0
1998-05-14,29.94,30.0,29.75,29.75,36700,6.83430653932861,6.84800254441745,6.7909358565473,6.7909358565473,160776.809421244,0.0,1.0
1998-05-15,29.38,30.0,29.38,30.0,148900,6.70647715849949,6.84800254441745,6.70647715849949,6.84800254441745,652307.000621887,0.0,1.0
1998-05-18,29.0,29.38,29.0,29.38,64100,6.61973579293687,6.70647715849949,6.61973579293687,6.70647715849949,280811.811550457,0.0,1.0
1998-05-19,29.38,29.38,29.06,29.13,40000,6.70647715849949,6.70647715849949,6.6334317980257,6.64941047062934,175233.579750675,0.0,1.0
1998-05-20,29.75,29.94,29.69,29.69,31100,6.7909358565473,6.83430653932861,6.77723985145847,6.77723985145847,136244.10825615,0.0,1.0
1998-05-21,29.5,29.81,29.5,29.81,122600,6.73386916867716,6.80463186163614,6.73386916867716,6.80463186163614,537090.921935819,0.0,1.0
1998-05-22,29.88,29.94,29.31,29.31,70600,6.82061053423978,6.83430653932861,6.69049848589585,6.69049848589585,309287.268259941,0.0,1.0
1998-05-26,29.69,29.75,29.44,29.75,36600,6.77723985145847,6.7909358565473,6.72017316358832,6.7909358565473,160338.725471868,0.0,1.0
1998-05-27,29.38,29.5,29.0,29.5,102000,6.70647715849949,6.73386916867716,6.61973579293687,6.73386916867716,446845.628364221,0.0,1.0
1998-05-28,29.44,29.88,29.44,29.44,69300,6.72017316358832,6.82061053423978,6.72017316358832,6.72017316358832,303592.176918045,0.0,1.0
1998-05-29,29.13,29.56,29.0,29.44,141200,6.64941047062934,6.74756517376599,6.61973579293687,6.72017316358832,618574.536519883,0.0,1.0
1998-06-01,29.5,29.56,29.13,29.13,65800,6.73386916867716,6.74756517376599,6.64941047062934,6.64941047062934,288259.23868986,0.0,1.0
1998-06-02,29.0,29.56,28.88,29.56,111400,6.61973579293687,6.74756517376599,6.5923437827592,6.74756517376599,488025.519605629,0.0,1.0
1998-06-03,29.5,29.56,29.0,29.0,41700,6.73386916867716,6.74756517376599,6.61973579293687,6.61973579293687,182681.006890079,0.0,1.0
1998-06-04,28.63,29.63,28.5,29.5,106200,6.53527709488905,6.76354384636963,6.50560241719658,6.73386916867716,465245.154238042,0.0,1.0
1998-06-05,28.31,28.88,28.31,28.81,50700,6.46223173441526,6.5923437827592,6.46223173441526,6.57636511015556,222108.562333981,0.0,1.0
1998-06-08,28.44,28.63,28.44,28.56,75100,6.49190641210774,6.53527709488905,6.49190641210774,6.51929842228541,329001.045981892,0.0,1.0
1998-06-09,28.5,28.81,28.5,28.69,47400,6.50560241719658,6.57636511015556,6.50560241719658,6.54897309997789,207651.79200455,0.0,1.0
1998-06-10,27.94,28.75,27.75,28.56,116900,6.37777303636745,6.56266910506672,6.33440235358614,6.51929842228541,512120.136821348,0.0,1.0
1998-06-11,26.94,27.81,26.88,27.81,122500,6.14950628488687,6.34809835867497,6.13581027979803,6.34809835867497,536652.837986442,0.0,1.0
1998-06-12,25.94,26.0,25.25,25.25,337300,5.92123953340629,5.93493553849512,5.76373547488468,5.76373547488468,1477657.16124757,0.0,1.0
1998-06-15,25.69,26.13,25.5,25.88,147300,5.86417284553614,5.9646102161876,5.82080216275483,5.90754352831745,645297.657431861,0.0,1.0
1998-06-16,25.94,26.13,25.75,25.94,285800,5.92123953340629,5.9646102161876,5.87786885062498,5.92123953340629,1252043.92731857,0.0,1.0
1998-06-17,25.69,26.19,25.69,26.0,299900,5.86417284553614,5.97830622127643,5.86417284553614,5.93493553849512,1313813.76418069,0.0,1.0
1998-06-18,25.75,25.88,25.38,25.69,224000,5.87786885062498,5.90754352831745,5.79341015257716,5.86417284553614,981308.046603779,0.0,1.0
1998-06-19,25.69,25.94,25.63,25.88,141000,5.86417284553614,5.92123953340629,5.85047684044731,5.90754352831745,617698.368621129,0.0,1.0
1998-06-22,25.75,25.75,25.56,25.69,120200,5.87786885062498,5.87786885062498,5.83449816784367,5.86417284553614,526576.907150778,0.0,1.0
1998-06-23,25.88,25.94,25.44,25.63,189300,5.90754352831745,5.92123953340629,5.807106157666,5.85047684044731,829292.916170069,0.0,1.0
1998-06-24,25.5,25.88,25.5,25.88,214700,5.82080216275483,5.90754352831745,5.82080216275483,5.90754352831745,940566.239311748,0.0,1.0
1998-06-25,24.69,25.63,24.5,25.5,134500,5.63590609405556,5.85047684044731,5.59253541127425,5.82080216275483,589222.911911645,0.0,1.0
1998-06-26,25.25,25.38,24.88,24.88,65700,5.76373547488468,5.79341015257716,5.67927677683687,5.67927677683687,287821.154740484,0.0,1.0
1998-06-29,25.13,25.5,24.88,25.38,105900,5.73634346470701,5.82080216275483,5.67927677683687,5.79341015257716,463930.902389912,0.0,1.0
1998-06-30,24.63,25.44,24.25,25.06,223700,5.62221008896672,5.807106157666,5.5354687234041,5.72036479210337,979993.794755651,0.0,1.0
1998-07-01,25.19,25.5,24.56,24.56,45000,5.75003946979585,5.82080216275483,5.60623141636308,5.60623141636308,197137.777219509,0.0,1.0
1998-07-02,25.06,25.31,24.5,25.25,91600,5.72036479210337,5.77743147997352,5.59253541127425,5.76373547488468,401284.897629046,0.0,1.0
1998-07-06,24.44,25.19,24.31,25.19,70900,5.57883940618541,5.75003946979585,5.54916472849294,5.75003946979585,310601.520108072,0.0,1.0
1998-07-07,24.31,24.88,24.31,24.44,194400,5.54916472849294,5.67927677683687,5.54916472849294,5.57883940618541,851635.19758828,0.0,1.0
1998-07-08,24.56,24.56,24.06,24.31,74100,5.60623141636308,5.60623141636308,5.49209804062279,5.54916472849294,324620.206488126,0.0,1.0
1998-07-09,24.0,24.5,24.0,24.44,73000,5.47840203553396,5.59253541127425,5.47840203553396,5.57883940618541,319801.283044982,0.0,1.0
1998-07-10,23.31,24.06,23.25,24.06,210700,5.32089797701236,5.49209804062279,5.30720197192352,5.49209804062279,923042.88133668,0.0,1.0
1998-07-13,23.06,23.38,23.0,23.31,127300,5.26383128914221,5.336876649616,5.25013528405338,5.32089797701236,557680.867556523,0.0,1.0
1998-07-14,22.94,23.5,22.94,23.25,99700,5.23643927896454,5.36426865979367,5.23643927896454,5.30720197192352,436769.697528558,0.0,1.0
1998-07-15,22.63,23.06,22.63,23.06,122300,5.16567658600556,5.26383128914221,5.16567658600556,5.26383128914221,535776.670087689,0.0,1.0
1998-07-16,23.06,23.06,22.38,22.75,101400,5.26383128914221,5.26383128914221,5.10860989813542,5.19306859618323,444217.124667961,0.0,1.0
1998-07-17,23.75,23.75,23.25,23.25,100900,5.42133534766381,5.42133534766381,5.30720197192352,5.30720197192352,442026.704921078,0.0,1.0
1998-07-20,23.19,24.13,23.19,24.0,162100,5.29350596683469,5.50807671322643,5.29350596683469,5.47840203553396,710134.08193961,0.0,1.0
1998-07-21,22.88,23.25,22.81,23.25,207600,5.22274327387571,5.30720197192352,5.20676460127207,5.30720197192352,909462.278906003,0.0,1.0
1998-07-22,23.0,23.0,22.75,22.81,125300,5.25013528405338,5.25013528405338,5.19306859618323,5.20676460127207,548919.188568989,0.0,1.0
1998-07-23,22.88,23.25,22.81,23.19,49300,5.22274327387571,5.30720197192352,5.20676460127207,5.29350596683469,215975.387042707,0.0,1.0
1998-07-24,22.63,22.88,22.56,22.75,53900,5.16567658600556,5.22274327387571,5.14969791340192,5.19306859618323,236127.248714035,0.0,1.0
1998-07-27,22.31,22.75,22.25,22.75,161100,5.09263122553178,5.19306859618323,5.07893522044294,5.19306859618323,705753.242445843,0.0,1.0
1998-07-28,22.06,22.5,22.06,22.44,110000,5.03556453766163,5.13600190831309,5.03556453766163,5.12230590322425,481892.344314356,0.0,1.0
1998-07-29,22.0,22.06,21.94,22.0,246700,5.0218685325728,5.03556453766163,5.00817252748396,5.0218685325728,1080753.10311229,0.0,1.0
1998-07-30,21.94,22.06,21.88,22.0,489900,5.00817252748396,5.03556453766163,4.99447652239513,5.0218685325728,2146173.26799639,0.0,1.0
1998-07-31,21.81,22.0,21.81,21.88,170200,4.97849784979148,5.0218685325728,4.97849784979148,4.99447652239513,745618.881839123,0.0,1.0
1998-08-03,21.75,22.0,21.56,21.88,278600,4.96480184470265,5.0218685325728,4.92143116192134,4.99447652239513,1220501.88296345,0.0,1.0
1998-08-04,22.0,22.0,21.63,21.81,272700,5.0218685325728,5.0218685325728,4.93740983452498,4.97849784979148,1194654.92995023,0.0,1.0
1998-08-05,22.5,22.88,21.81,21.81,171500,5.16795925352037,5.25524034313538,5.00947516974574,5.00947516974574,746668.038717885,0.14,1.0
1998-08-06,22.19,22.44,22.0,22.38,284100,5.09675625936075,5.15417802884431,5.05311571455325,5.14039680416826,1236900.23206852,0.0,1.0
1998-08-07,22.44,22.5,22.13,22.38,272300,5.15417802884431,5.16795925352037,5.0829750346847,5.14039680416826,1185525.98800513,0.0,1.0
1998-08-10,22.25,22.44,22.13,22.44,111900,5.11053748403681,5.15417802884431,5.0829750346847,5.15417802884431,487184.568702807,0.0,1.0
1998-08-11,21.5,22.06,21.31,22.0,120300,4.93827217558613,5.0668969392293,4.89463163077862,5.05311571455325,523756.064476744,0.0,1.0
1998-08-12,21.38,22.06,21.31,22.0,303000,4.91070972623402,5.0668969392293,4.89463163077862,5.05311571455325,1319186.09755988,0.0,1.0
1998-08-13,21.69,21.81,21.5,21.5,127100,4.98191272039363,5.00947516974574,4.93827217558613,4.93827217558613,553361.561055646,0.0,1.0
1998-08-14,21.25,22.0,21.25,21.94,163000,4.88085040610257,5.05311571455325,4.88085040610257,5.03933448987719,709661.167994258,0.0,1.0
1998-08-17,21.38,21.63,20.88,20.94,72400,4.91070972623402,4.96813149571758,4.7958661872669,4.80964741194296,315211.463575364,0.0,1.0
1998-08-18,21.31,21.56,21.0,21.56,129500,4.89463163077862,4.95205340026218,4.82342863661901,4.95205340026218,563810.5598482,0.0,1.0
1998-08-19,20.81,21.5,20.5,21.44,93400,4.7797880918115,4.93827217558613,4.70858509765189,4.92449095091007,406640.203010207,0.0,1.0
1998-08-20,20.5,20.75,20.5,20.69,133400,4.70858509765189,4.76600686713545,4.70858509765189,4.7522256424594,580790.182886099,0.0,1.0
1998-08-21,20.63,20.63,19.56,20.38,168100,4.73844441778334,4.73844441778334,4.49267924439371,4.68102264829978,731865.290428435,0.0,1.0
1998-08-24,20.75,20.94,20.63,20.63,98800,4.76600686713545,4.80964741194296,4.73844441778334,4.73844441778334,430150.450293452,0.0,1.0
1998-08-25,21.13,21.19,20.69,20.94,181800,4.85328795675046,4.86706918142652,4.7522256424594,4.80964741194296,791511.658535928,0.0,1.0
1998-08-26,20.31,20.94,20.25,20.88,58500,4.66494455284438,4.80964741194296,4.65116332816833,4.7958661872669,254694.345568492,0.0,1.0
1998-08-27,18.88,19.81,18.81,19.81,41400,4.33649203139842,4.55010101387727,4.32041393594303,4.55010101387727,180245.229171548,0.0,1.0
1998-08-28,18.81,19.06,18.75,18.88,400300,4.32041393594303,4.37783570542659,4.30663271126697,4.33649203139842,1742805.92360798,0.0,1.0
1998-08-31,18.75,18.94,18.0,18.94,124800,4.30663271126697,4.35027325607448,4.13436740281629,4.35027325607448,543347.937212782,0.0,1.0
1998-09-01,18.69,18.81,18.19,18.75,117400,4.29285148659092,4.32041393594303,4.1780079476238,4.30663271126697,511130.190935742,0.0,1.0
1998-09-02,18.63,19.19,18.56,18.75,205600,4.27907026191486,4.40769502555804,4.26299216645947,4.30663271126697,895130.896562084,0.0,1.0
1998-09-03,17.88,18.38,17.75,18.38,123100,4.10680495346419,4.2216484924313,4.07694563333273,4.2216484924313,535946.563068056,0.0,1.0
1998-09-04,18.13,18.31,17.75,18.13,262200,4.16422672294774,4.20557039697591,4.07694563333273,4.16422672294774,1141553.11808647,0.0,1.0
1998-09-08,18.75,18.75,18.25,18.25,287600,4.30663271126697,4.30663271126697,4.19178917229985,4.19178917229985,1252138.35530766,0.0,1.0
1998-09-09,18.81,19.06,18.25,18.75,302300,4.32041393594303,4.37783570542659,4.19178917229985,4.30663271126697,1316138.47291205,0.0,1.0
1998-09-10,18.5,18.88,18.44,18.88,104000,4.24921094178341,4.33649203139842,4.23542971710736,4.33649203139842,452789.947677319,0.0,1.0
1998-09-11,18.81,18.88,18.5,18.5,78500,4.32041393594303,4.33649203139842,4.24921094178341,4.24921094178341,341769.335506437,0.0,1.0
1998-09-14,19.5,19.56,19.0,19.0,27200,4.47889801971765,4.49267924439371,4.36405448075053,4.36405448075053,118421.986315606,0.0,1.0
1998-09-15,19.19,19.38,18.94,19.31,204700,4.40769502555804,4.45133557036554,4.35027325607448,4.43525747491015,891212.522014875,0.0,1.0
1998-09-16,19.56,19.56,19.19,19.19,31700,4.49267924439371,4.49267924439371,4.40769502555804,4.40769502555804,138013.859051644,0.0,1.0
1998-09-17,19.0,19.31,19.0,19.31,52900,4.36405448075053,4.43525747491015,4.36405448075053,4.43525747491015,230313.348385867,0.0,1.0
1998-09-18,19.0,19.25,18.94,19.25,110900,4.36405448075053,4.42147625023409,4.35027325607448,4.42147625023409,482830.81920591,0.0,1.0
1998-09-21,18.75,19.0,18.5,19.0,58600,4.30663271126697,4.36405448075053,4.24921094178341,4.36405448075053,255129.720518181,0.0,1.0
1998-09-22,18.75,19.0,18.75,18.88,49400,4.30663271126697,4.36405448075053,4.30663271126697,4.33649203139842,215075.225146726,0.0,1.0
1998-09-23,19.06,19.06,18.75,18.94,85900,4.37783570542659,4.37783570542659,4.30663271126697,4.35027325607448,373987.081783477,0.0,1.0
1998-09-24,18.88,19.19,18.88,19.0,104400,4.33649203139842,4.40769502555804,4.33649203139842,4.36405448075053,454531.447476078,0.0,1.0
1998-09-25,19.88,20.0,18.88,18.88,66700,4.56617910933266,4.59374155868477,4.33649203139842,4.33649203139842,290395.091443049,0.0,1.0
1998-09-28,19.31,19.75,19.0,19.69,95800,4.43525747491015,4.53631978920121,4.36405448075053,4.52253856452516,417089.20180276,0.0,1.0
1998-09-29,19.81,19.88,19.31,19.31,138100,4.55010101387727,4.56617910933266,4.43525747491015,4.43525747491015,601252.805521515,0.0,1.0
1998-09-30,20.25,20.25,19.56,19.81,44800,4.65116332816833,4.65116332816833,4.49267924439371,4.55010101387727,195047.977460999,0.0,1.0
1998-10-01,18.88,20.0,18.88,20.0,33300,4.33649203139842,4.59374155868477,4.33649203139842,4.59374155868477,144979.85824668,0.0,1.0
1998-10-02,18.69,18.88,18.5,18.88,112000,4.29285148659092,4.33649203139842,4.24921094178341,4.33649203139842,487619.943652496,0.0,1.0
1998-10-05,18.63,18.69,18.31,18.63,26700,4.27907026191486,4.29285148659092,4.20557039697591,4.27907026191486,116245.111567158,0.0,1.0
1998-10-06,18.44,18.69,18.0,18.69,77900,4.23542971710736,4.29285148659092,4.13436740281629,4.29285148659092,339157.085808299,0.0,1.0
1998-10-07,18.0,18.69,18.0,18.63,69300,4.13436740281629,4.29285148659092,4.13436740281629,4.27907026191486,301714.840134983,0.0,1.0
1998-10-08,18.31,18.31,17.63,18.13,30800,4.20557039697591,4.20557039697591,4.04938318398063,4.16422672294774,134095.484504437,0.0,1.0
1998-10-09,17.94,18.25,17.06,18.25,95500,4.12058617814024,4.19178917229985,3.91846154955811,4.19178917229985,415783.076953691,0.0,1.0
1998-10-12,17.81,18.0,17.75,17.94,45600,4.09072685800879,4.13436740281629,4.07694563333273,4.12058617814024,198530.977058516,0.0,1.0
1998-10-13,17.44,17.88,17.38,17.88,184900,4.00574263917312,4.10680495346419,3.99196141449707,4.10680495346419,805008.281976309,0.0,1.0
1998-10-14,18.13,18.19,17.31,17.38,55600,4.16422672294774,4.1780079476238,3.97588331904167,3.99196141449707,242068.47202749,0.0,1.0
1998-10-15,18.75,18.75,18.13,18.19,60700,4.30663271126697,4.30663271126697,4.16422672294774,4.1780079476238,264272.594461666,0.0,1.0
1998-10-16,19.0,19.31,18.75,18.75,93900,4.36405448075053,4.43525747491015,4.30663271126697,4.30663271126697,408817.077758656,0.0,1.0
1998-10-19,19.25,19.44,19.0,19.0,135300,4.42147625023409,4.4651167950416,4.36405448075053,4.36405448075053,589062.306930204,0.0,1.0
1998-10-20,19.5,19.63,19.25,19.25,80300,4.47889801971765,4.5087573398491,4.42147625023409,4.42147625023409,349606.084600853,0.0,1.0
1998-10-21,20.13,20.13,19.5,19.5,105000,4.62360087881622,4.62360087881622,4.47889801971765,4.47889801971765,457143.697174216,0.0,1.0
1998-10-22,20.25,20.38,19.88,20.19,190900,4.65116332816833,4.68102264829978,4.56617910933266,4.63738210349228,831130.778957693,0.0,1.0
1998-10-23,19.69,20.13,19.5,19.5,126600,4.52253856452516,4.62360087881622,4.47889801971765,4.47889801971765,551184.686307197,0.0,1.0
1998-10-26,19.5,19.81,18.94,19.81,175600,4.47889801971765,4.55010101387727,4.35027325607448,4.55010101387727,764518.411655165,0.0,1.0
1998-10-27,18.19,19.75,17.69,19.25,142300,4.1780079476238,4.53631978920121,4.06316440865668,4.42147625023409,619538.553408485,0.0,1.0
1998-10-28,17.81,18.38,17.5,18.38,152100,4.09072685800879,4.2216484924313,4.01952386384917,4.2216484924313,662205.298478078,0.0,1.0
1998-10-29,17.88,18.0,17.81,17.81,58900,4.10680495346419,4.13436740281629,4.09072685800879,4.09072685800879,256435.84536725,0.0,1.0
1998-10-30,18.0,18.5,17.88,17.94,100500,4.13436740281629,4.24921094178341,4.10680495346419,4.12058617814024,437551.824438178,0.0,1.0
1998-11-02,18.5,18.5,18.19,18.19,49700,4.24921094178341,4.24921094178341,4.1780079476238,4.1780079476238,216381.349995796,0.0,1.0
1998-11-03,17.81,18.69,17.81,18.56,129200,4.09072685800879,4.29285148659092,4.09072685800879,4.26299216645947,562504.43499913,0.0,1.0
1998-11-04,17.94,18.0,17.75,17.94,112000,4.15274236905103,4.16663113951609,4.10876126257836,4.15274236905103,483844.125504745,0.14,1.0
1998-11-05,17.94,18.06,17.88,17.94,114300,4.15274236905103,4.18051990998114,4.13885359858598,4.15274236905103,493780.210224932,0.0,1.0
1998-11-06,18.0,18.0,17.63,18.0,179200,4.16663113951609,4.16663113951609,4.08098372164826,4.16663113951609,774150.600807591,0.0,1.0
1998-11-09,17.75,18.0,17.56,18.0,73400,4.10876126257836,4.16663113951609,4.06478015610569,4.16663113951609,317090.703679003,0.0,1.0
1998-11-10,17.81,17.94,17.81,17.94,102000,4.12265003304342,4.15274236905103,4.12265003304342,4.15274236905103,440643.757156107,0.0,1.0
1998-11-11,17.44,17.88,17.25,17.88,41200,4.03700261517559,4.13885359858598,3.99302150870292,4.13885359858598,177985.517596388,0.0,1.0
1998-11-12,17.13,17.63,16.94,17.63,24200,3.96524396777281,4.08098372164826,3.92126286130014,4.08098372164826,104544.891403704,0.0,1.0
1998-11-13,17.38,17.69,17.25,17.25,40100,4.02311384471053,4.09487249211331,3.99302150870292,3.99302150870292,173233.477078038,0.0,1.0
1998-11-16,17.75,17.75,17.38,17.63,113000,4.10876126257836,4.10876126257836,4.02311384471053,4.08098372164826,488164.162339609,0.0,1.0
1998-11-17,17.69,17.94,17.19,17.75,142300,4.09487249211331,4.15274236905103,3.97913273823786,4.10876126257836,614741.241601118,0.0,1.0
1998-11-18,17.63,17.69,17.38,17.63,36700,4.08098372164826,4.09487249211331,4.02311384471053,4.08098372164826,158545.351839501,0.0,1.0
1998-11-19,17.44,17.69,17.19,17.56,42000,4.03700261517559,4.09487249211331,3.97913273823786,4.06478015610569,181441.547064279,0.0,1.0
1998-11-20,17.25,17.5,17.13,17.31,70500,3.99302150870292,4.05089138564064,3.96524396777281,4.00691027916797,304562.596857897,0.0,1.0
1998-11-23,17.25,17.75,17.25,17.63,140400,3.99302150870292,4.10876126257836,3.99302150870292,4.08098372164826,606533.171614876,0.0,1.0
1998-11-24,17.5,17.63,17.31,17.5,246400,4.05089138564064,4.08098372164826,4.00691027916797,4.05089138564064,1064457.07611044,0.0,1.0
1998-11-25,17.56,17.69,17.31,17.69,116000,4.06478015610569,4.09487249211331,4.00691027916797,4.09487249211331,501124.272844201,0.0,1.0
1998-11-27,17.69,17.81,17.56,17.56,9100,4.09487249211331,4.12265003304342,4.06478015610569,4.06478015610569,39312.3351972605,0.0,1.0
1998-11-30,17.75,18.0,17.69,17.88,71600,4.10876126257836,4.16663113951609,4.09487249211331,4.13885359858598,309314.637376248,0.0,1.0
1998-12-01,17.56,17.88,17.5,17.75,308200,4.06478015610569,4.13885359858598,4.05089138564064,4.10876126257836,1331435.35250502,0.0,1.0
1998-12-02,17.31,17.56,17.13,17.5,136000,4.00691027916797,4.06478015610569,3.96524396777281,4.05089138564064,587525.009541476,0.0,1.0
1998-12-03,17.31,17.56,17.19,17.44,308400,4.00691027916797,4.06478015610569,3.97913273823786,4.03700261517559,1332299.35987199,0.0,1.0
1998-12-04,16.88,17.38,16.88,17.25,413900,3.90737409083509,4.02311384471053,3.90737409083509,3.99302150870292,1788063.24595012,0.0,1.0
1998-12-07,16.94,17.06,16.75,16.94,92200,3.92126286130014,3.94904040223025,3.87728175482747,3.92126286130014,398307.396174442,0.0,1.0
1998-12-08,16.81,17.0,16.63,16.88,81000,3.89117052529252,3.93515163176519,3.84950421389736,3.90737409083509,349922.983623968,0.0,1.0
1998-12-09,17.0,17.13,16.94,16.94,76200,3.93515163176519,3.96524396777281,3.92126286130014,3.92126286130014,329186.806816621,0.0,1.0
1998-12-10,16.63,17.0,16.56,17.0,137600,3.84950421389736,3.93515163176519,3.8333006483548,3.93515163176519,594437.068477258,0.0,1.0
1998-12-11,16.75,17.13,16.5,16.5,220300,3.87728175482747,3.96524396777281,3.81941187788975,3.81941187788975,951704.114720494,0.0,1.0
1998-12-14,16.56,16.75,16.56,16.75,64000,3.8333006483548,3.87728175482747,3.8333006483548,3.87728175482747,276482.357431283,0.0,1.0
1998-12-15,16.75,17.0,16.56,16.56,89100,3.87728175482747,3.93515163176519,3.8333006483548,3.8333006483548,384915.281986364,0.0,1.0
1998-12-16,17.0,17.13,16.69,17.13,227500,3.93515163176519,3.96524396777281,3.86339298436242,3.96524396777281,982808.379931514,0.0,1.0
1998-12-17,16.44,17.13,16.38,16.94,276200,3.80552310742469,3.96524396777281,3.79163433695964,3.92126286130014,1193194.17378938,0.0,1.0
1998-12-18,16.13,16.63,15.88,16.44,202700,3.73376446002192,3.84950421389736,3.67589458308419,3.80552310742469,875671.46642689,0.0,1.0
1998-12-21,16.0,16.31,15.88,16.19,183800,3.7036721240143,3.77543077141708,3.67589458308419,3.74765323048697,794022.770247965,0.0,1.0
1998-12-22,15.63,16.0,15.38,16.0,238100,3.61802470614647,3.7036721240143,3.56015482920875,3.7036721240143,1028600.77038107,0.0,1.0
1998-12-23,16.0,16.38,15.69,15.69,173100,3.7036721240143,3.79163433695964,3.63191347661152,3.63191347661152,747798.376114923,0.0,1.0
1998-12-24,15.94,16.0,15.81,16.0,71600,3.68978335354925,3.7036721240143,3.65969101754163,3.7036721240143,309314.637376247,0.0,1.0
1998-12-28,16.0,16.25,16.0,16.0,153200,3.7036721240143,3.76154200095202,3.7036721240143,3.7036721240143,661829.643101133,0.0,1.0
1998-12-29,16.0,16.0,15.81,16.0,63300,3.7036721240143,3.7036721240143,3.65969101754163,3.7036721240143,273458.331646878,0.0,1.0
1998-12-30,16.25,16.25,15.75,15.75,191500,3.76154200095202,3.76154200095202,3.64580224707658,3.64580224707658,827287.053876417,0.0,1.0
1998-12-31,16.56,16.56,16.13,16.25,196700,3.8333006483548,3.8333006483548,3.73376446002192,3.76154200095202,849751.245417708,0.0,1.0
1999-01-04,16.88,17.19,16.63,16.63,118400,3.90737409083509,3.97913273823786,3.84950421389736,3.84950421389736,511492.361247873,0.0,1.0
1999-01-05,16.69,17.13,16.44,17.0,106500,3.86339298436242,3.96524396777281,3.80552310742469,3.93515163176519,460083.922912994,0.0,1.0
1999-01-06,16.38,16.81,16.38,16.81,184200,3.79163433695964,3.89117052529252,3.79163433695964,3.89117052529252,795750.784981911,0.0,1.0
1999-01-07,16.38,16.5,16.38,16.44,70000,3.79163433695964,3.81941187788975,3.79163433695964,3.80552310742469,302402.578440465,0.0,1.0
1999-01-08,16.5,16.5,15.94,16.13,184900,3.81941187788975,3.81941187788975,3.68978335354925,3.73376446002192,798774.810766315,0.0,1.0
1999-01-11,16.31,16.31,16.06,16.13,118500,3.77543077141708,3.77543077141708,3.71756089447935,3.73376446002192,511924.364931359,0.0,1.0
1999-01-12,15.81,16.25,15.81,16.25,108000,3.65969101754163,3.76154200095202,3.65969101754163,3.76154200095202,466563.97816529,0.0,1.0
1999-01-13,16.19,16.25,15.75,15.75,119100,3.74765323048697,3.76154200095202,3.64580224707658,3.64580224707658,514516.387032278,0.0,1.0
1999-01-14,16.06,16.25,16.0,16.25,40000,3.71756089447935,3.76154200095202,3.7036721240143,3.76154200095202,172801.473394552,0.0,1.0
1999-01-15,16.31,16.31,16.06,16.06,152100,3.77543077141708,3.77543077141708,3.71756089447935,3.71756089447935,657077.602582782,0.0,1.0
1999-01-19,16.44,16.44,16.31,16.44,26900,3.80552310742469,3.80552310742469,3.77543077141708,3.80552310742469,116208.990857836,0.0,1.0
1999-01-20,16.38,16.44,16.0,16.44,57100,3.79163433695964,3.80552310742469,3.7036721240143,3.80552310742469,246674.103270723,0.0,1.0
1999-01-21,15.88,16.38,15.75,16.38,95800,3.67589458308419,3.79163433695964,3.64580224707658,3.79163433695964,413859.528779952,0.0,1.0
1999-01-22,15.94,16.25,15.5,15.81,120000,3.68978335354925,3.76154200095202,3.58793237013885,3.65969101754163,518404.420183655,0.0,1.0
1999-01-25,16.56,16.75,15.88,15.94,170600,3.8333006483548,3.87728175482747,3.67589458308419,3.68978335354925,736998.284027763,0.0,1.0
1999-01-26,16.88,16.88,16.63,16.75,122800,3.90737409083509,3.90737409083509,3.84950421389736,3.87728175482747,530500.523321273,0.0,1.0
1999-01-27,16.81,16.94,16.81,16.88,84000,3.89117052529252,3.92126286130014,3.89117052529252,3.90737409083509,362883.094128559,0.0,1.0
1999-01-28,16.81,17.06,16.75,16.94,124900,3.89117052529252,3.94904040223025,3.87728175482747,3.92126286130014,539572.600674488,0.0,1.0
1999-01-29,16.81,16.94,16.69,16.75,65900,3.89117052529252,3.92126286130014,3.86339298436242,3.87728175482747,284690.427417524,0.0,1.0
1999-02-01,17.06,17.19,16.94,16.94,62100,3.94904040223025,3.97913273823786,3.92126286130014,3.92126286130014,268274.287445041,0.0,1.0
1999-02-02,17.13,17.31,17.06,17.06,110300,3.96524396777281,4.00691027916797,3.94904040223025,3.94904040223025,476500.062885476,0.0,1.0
1999-02-03,17.19,17.25,17.06,17.25,198800,3.97913273823786,3.99302150870292,3.94904040223025,3.99302150870292,858823.322770923,0.0,1.0
1999-02-04,17.0,17.13,17.0,17.13,159800,3.93515163176519,3.96524396777281,3.93515163176519,3.96524396777281,690341.886211235,0.0,1.0
1999-02-05,16.88,17.06,16.81,17.06,102900,3.90737409083509,3.94904040223025,3.89117052529252,3.94904040223025,444531.790307484,0.0,1.0
1999-02-08,16.75,16.88,16.69,16.81,53500,3.87728175482747,3.90737409083509,3.86339298436242,3.89117052529252,231121.970665213,0.0,1.0
1999-02-09,16.81,17.5,16.69,16.94,165100,3.89117052529252,4.05089138564064,3.86339298436242,3.92126286130014,713238.081436013,0.0,1.0
1999-02-10,16.63,16.81,16.38,16.81,85000,3.84950421389736,3.89117052529252,3.79163433695964,3.89117052529252,367203.130963423,0.0,1.0
1999-02-11,16.69,16.81,16.0,16.63,204100,3.86339298436242,3.89117052529252,3.7036721240143,3.84950421389736,881719.517995699,0.0,1.0
1999-02-12,16.38,16.88,16.25,16.69,48100,3.79163433695964,3.90737409083509,3.76154200095202,3.86339298436242,207793.771756948,0.0,1.0
1999-02-16,16.13,16.5,15.94,16.5,83600,3.73376446002192,3.81941187788975,3.68978335354925,3.81941187788975,361155.079394613,0.0,1.0
1999-02-17,16.0,16.25,15.94,16.0,66700,3.7036721240143,3.76154200095202,3.68978335354925,3.7036721240143,288146.456885415,0.0,1.0
1999-02-18,16.38,16.5,16.0,16.06,24500,3.79163433695964,3.81941187788975,3.7036721240143,3.71756089447935,105840.902454163,0.0,1.0
1999-02-19,16.38,16.44,16.19,16.25,48900,3.79163433695964,3.80552310742469,3.74765323048697,3.76154200095202,211249.801224839,0.0,1.0
1999-02-22,16.69,16.69,16.31,16.5,151100,3.86339298436242,3.86339298436242,3.77543077141708,3.81941187788975,652757.565747919,0.0,1.0
1999-02-23,16.88,16.88,16.5,16.75,99700,3.90737409083509,3.90737409083509,3.81941187788975,3.87728175482747,430707.67243592,0.0,1.0
1999-02-24,16.5,17.0,16.5,17.0,85500,3.81941187788975,3.93515163176519,3.81941187788975,3.93515163176519,369363.149380854,0.0,1.0
1999-02-25,16.5,16.63,16.06,16.31,103800,3.81941187788975,3.84950421389736,3.71756089447935,3.77543077141708,448419.823458861,0.0,1.0
1999-02-26,16.56,16.81,16.5,16.5,50300,3.8333006483548,3.89117052529252,3.81941187788975,3.81941187788975,217297.852793649,0.0,1.0
1999-03-01,15.88,16.44,15.88,16.44,59900,3.67589458308419,3.80552310742469,3.67589458308419,3.80552310742469,258770.206408341,0.0,1.0
1999-03-02,15.13,16.44,15.13,15.75,79900,3.53469208335615,3.84073614344845,3.53469208335615,3.67953736370518,342006.311014275,0.14,1.0
1999-03-03,15.38,15.5,15.25,15.25,118700,3.59309743833559,3.62113200872573,3.56272665374628,3.56272665374628,508086.972683286,0.0,1.0
1999-03-04,15.75,15.88,15.44,15.44,97500,3.67953736370518,3.70990814829449,3.60711472353066,3.60711472353066,417341.868884754,0.0,1.0
1999-03-05,15.69,15.94,15.69,15.81,24600,3.66552007851011,3.72392543348956,3.66552007851011,3.69355464890024,105298.563841692,0.0,1.0
1999-03-08,15.38,15.94,15.19,15.81,34000,3.59309743833559,3.72392543348956,3.54870936855121,3.69355464890024,145534.600431607,0.0,1.0
1999-03-09,15.19,15.75,15.0,15.38,40800,3.54870936855121,3.67953736370518,3.50432129876683,3.59309743833559,174641.520517928,0.0,1.0
1999-03-10,15.81,16.0,15.13,15.31,128500,3.69355464890024,3.73794271868462,3.53469208335615,3.57674393894135,550035.181042984,0.0,1.0
1999-03-11,16.19,16.19,15.81,15.81,214100,3.782330788469,3.782330788469,3.69355464890024,3.69355464890024,916439.939776677,0.0,1.0
1999-03-12,16.0,16.13,16.0,16.13,15900,3.73794271868462,3.76831350327394,3.73794271868462,3.76831350327394,68058.8278488984,0.0,1.0
1999-03-15,16.19,16.31,15.81,16.06,62600,3.782330788469,3.81036535885914,3.69355464890024,3.75196000387969,267954.881971135,0.0,1.0
1999-03-16,15.81,16.0,15.81,16.0,34100,3.69355464890024,3.73794271868462,3.69355464890024,3.73794271868462,145962.643374053,0.0,1.0
1999-03-17,15.94,16.19,15.81,15.88,30700,3.72392543348956,3.782330788469,3.69355464890024,3.70990814829449,131409.183330892,0.0,1.0
1999-03-18,16.0,16.0,15.88,15.88,76700,3.73794271868462,3.73794271868462,3.70990814829449,3.70990814829449,328308.936856007,0.0,1.0
1999-03-19,15.94,15.94,15.63,15.63,70600,3.72392543348956,3.72392543348956,3.65150279331504,3.65150279331504,302198.317366806,0.0,1.0
1999-03-22,15.75,16.19,15.5,16.13,31600,3.67953736370518,3.782330788469,3.62113200872573,3.76831350327394,135261.569812905,0.0,1.0
1999-03-23,15.56,15.75,15.38,15.75,46400,3.6351492939208,3.67953736370518,3.59309743833559,3.67953736370518,198611.925294898,0.0,1.0
1999-03-24,15.31,15.56,15.06,15.56,187200,3.57674393894135,3.6351492939208,3.5183385839619,3.6351492939208,801296.388258728,0.0,1.0
1999-03-25,15.19,15.63,15.13,15.38,56700,3.54870936855121,3.65150279331504,3.53469208335615,3.59309743833559,242700.348366827,0.0,1.0
1999-03-26,15.44,15.5,15.06,15.19,62500,3.60711472353066,3.62113200872573,3.5183385839619,3.54870936855121,267526.839028689,0.0,1.0
1999-03-29,15.63,15.88,15.56,15.56,46100,3.65150279331504,3.70990814829449,3.6351492939208,3.6351492939208,197327.796467561,0.0,1.0
1999-03-30,15.38,15.81,15.0,15.63,103500,3.59309743833559,3.69355464890024,3.50432129876683,3.65150279331504,443024.445431509,0.0,1.0
1999-03-31,15.56,15.69,15.56,15.63,73800,3.6351492939208,3.66552007851011,3.6351492939208,3.65150279331504,315895.691525075,0.0,1.0
1999-04-01,15.5,15.69,15.44,15.69,42800,3.62113200872573,3.66552007851011,3.60711472353066,3.66552007851011,183202.379366846,0.0,1.0
1999-04-05,15.5,15.56,15.44,15.56,47500,3.62113200872573,3.6351492939208,3.60711472353066,3.6351492939208,203320.397661803,0.0,1.0
1999-04-06,15.5,15.63,15.31,15.63,71100,3.62113200872573,3.65150279331504,3.57674393894135,3.65150279331504,304338.532079036,0.0,1.0
1999-04-07,15.5,15.69,15.38,15.56,54500,3.62113200872573,3.66552007851011,3.59309743833559,3.6351492939208,233283.403633016,0.0,1.0
1999-04-08,15.56,15.56,15.38,15.5,60600,3.6351492939208,3.6351492939208,3.59309743833559,3.62113200872573,259394.023122216,0.0,1.0
1999-04-09,15.5,15.56,15.38,15.5,80100,3.62113200872573,3.6351492939208,3.59309743833559,3.62113200872573,342862.396899167,0.0,1.0
1999-04-12,15.5,15.56,15.44,15.5,47200,3.62113200872573,3.6351492939208,3.60711472353066,3.62113200872573,202036.268834466,0.0,1.0
1999-04-13,15.56,15.81,15.44,15.44,52500,3.6351492939208,3.69355464890024,3.60711472353066,3.60711472353066,224722.544784098,0.0,1.0
1999-04-14,16.44,16.44,15.38,15.69,974300,3.84073614344845,3.84073614344845,3.59309743833559,3.66552007851011,4170422.38825042,0.0,1.0
1999-04-15,16.88,16.88,16.5,16.56,66500,3.94352956821228,3.94352956821228,3.85475342864352,3.86877071383859,284648.556726524,0.0,1.0
1999-04-16,17.75,17.81,17.06,17.13,242600,4.14678020354075,4.16079748873582,3.98558142379748,4.00193492319173,1038432.17837376,0.0,1.0
1999-04-19,19.13,19.5,17.5,17.94,920100,4.4691777630273,4.55561768839689,4.08837484856131,4.19116827332513,3938423.11344475,0.0,1.0
1999-04-20,19.25,19.44,19.06,19.25,135600,4.49721233341744,4.54160040320182,4.45282426363306,4.49721233341744,580426.229956643,0.0,1.0
1999-04-21,19.25,19.5,19.06,19.25,186100,4.49721233341744,4.55561768839689,4.45282426363306,4.49721233341744,796587.915891823,0.0,1.0
1999-04-22,18.19,19.06,18.13,19.0,92900,4.24957362830458,4.45282426363306,4.23555634310951,4.43880697843799,397651.893532243,0.0,1.0
1999-04-23,17.88,18.19,17.69,18.06,51400,4.17715098813007,4.24957362830458,4.13276291834569,4.21920284371527,220014.072417193,0.0,1.0
1999-04-26,18.13,18.13,17.88,17.88,37800,4.23555634310951,4.23555634310951,4.17715098813007,4.17715098813007,161800.232244551,0.0,1.0
1999-04-27,18.13,18.31,18.0,18.06,29200,4.23555634310951,4.27760819869472,4.2051855585202,4.21920284371527,124988.539194203,0.0,1.0
1999-04-28,18.56,18.94,18.13,18.13,121300,4.33601355367416,4.42478969324292,4.23555634310951,4.23555634310951,519216.089186879,0.0,1.0
1999-04-29,18.81,18.81,18.56,18.56,115800,4.39441890865361,4.39441890865361,4.33601355367416,4.33601355367416,495673.727352354,0.0,1.0
1999-04-30,18.63,18.81,18.5,18.81,91200,4.35236705306841,4.39441890865361,4.3219962684791,4.39441890865361,390375.163510662,0.0,1.0
1999-05-03,20.06,20.06,18.5,18.63,478800,4.68644568355085,4.68644568355085,4.3219962684791,4.35236705306841,2049469.60843098,0.0,1.0
1999-05-04,21.06,21.31,20.0,20.06,206500,4.92006710346864,4.97847245844808,4.67242839835578,4.68644568355085,883908.676150786,0.0,1.0
1999-05-05,19.81,20.75,19.63,20.75,94400,4.66074732735989,4.88190343476616,4.61839828551614,4.88190343476616,401236.94091336,0.14,1.0
1999-05-06,20.13,20.13,19.56,19.81,65300,4.7360345128599,4.7360345128599,4.60192921368801,4.66074732735989,277550.553407229,0.0,1.0
1999-05-07,20.25,20.5,20.06,20.13,74600,4.7642672074224,4.82308532109428,4.71956544103177,4.7360345128599,317079.192713312,0.0,1.0
1999-05-10,20.44,20.63,20.31,20.31,49400,4.80896897381303,4.85367074020366,4.77838355470365,4.77838355470365,209969.331367796,0.0,1.0
1999-05-11,20.44,20.56,20.25,20.44,203900,4.80896897381303,4.83720166837553,4.7642672074224,4.80896897381303,866654.790807565,0.0,1.0
1999-05-12,20.44,20.56,20.25,20.56,42000,4.80896897381303,4.83720166837553,4.7642672074224,4.83720166837553,178516.435575859,0.0,1.0
1999-05-13,20.94,21.38,20.56,20.63,92600,4.92660520115679,5.03012508121931,4.83720166837553,4.85367074020366,393586.236531538,0.0,1.0
1999-05-14,20.81,20.88,20.75,20.81,42200,4.89601978204742,4.91248885387554,4.88190343476616,4.89601978204742,179366.513840506,0.0,1.0
1999-05-17,19.94,20.69,19.94,20.69,126500,4.69133274646927,4.86778708748491,4.69133274646927,4.86778708748491,537674.502389195,0.0,1.0
1999-05-18,20.69,20.69,20.0,20.0,89200,4.86778708748491,4.86778708748491,4.70544909375052,4.70544909375052,379134.906032539,0.0,1.0
1999-05-19,20.69,20.75,20.5,20.5,69800,4.86778708748491,4.88190343476616,4.82308532109428,4.82308532109428,296677.314361785,0.0,1.0
1999-05-20,21.13,21.19,20.75,20.75,60200,4.97130696754742,4.98542331482868,4.88190343476616,4.88190343476616,255873.557658732,0.0,1.0
1999-05-21,21.06,21.38,21.0,21.13,43400,4.9548378957193,5.03012508121931,4.94072154843805,4.97130696754742,184466.983428388,0.0,1.0
1999-05-24,20.88,21.19,20.81,21.06,192300,4.91248885387554,4.98542331482868,4.89601978204742,4.9548378957193,817350.251458042,0.0,1.0
1999-05-25,21.0,21.06,20.81,20.88,83200,4.94072154843805,4.9548378957193,4.89601978204742,4.91248885387554,353632.55809313,0.0,1.0
1999-05-26,20.75,21.06,20.63,21.06,203900,4.88190343476616,4.9548378957193,4.85367074020366,4.9548378957193,866654.790807565,0.0,1.0
1999-05-27,20.5,21.0,20.44,20.63,201300,4.82308532109428,4.94072154843805,4.80896897381303,4.85367074020366,855603.773367155,0.0,1.0
1999-05-28,20.5,20.81,20.5,20.5,341000,4.82308532109428,4.89601978204742,4.82308532109428,4.82308532109428,1449383.44122305,0.0,1.0
1999-06-01,20.5,20.63,20.44,20.5,133900,4.82308532109428,4.85367074020366,4.80896897381303,4.82308532109428,569127.398181133,0.0,1.0
1999-06-02,20.69,20.81,20.5,20.5,58000,4.86778708748491,4.89601978204742,4.82308532109428,4.82308532109428,246522.696747615,0.0,1.0
1999-06-03,20.88,20.88,20.69,20.69,45100,4.91248885387554,4.91248885387554,4.86778708748491,4.86778708748491,191692.648677887,0.0,1.0
1999-06-04,21.19,21.25,20.94,20.94,69400,4.98542331482868,4.99953966210993,4.92660520115679,4.92660520115679,294977.157832491,0.0,1.0
1999-06-07,21.19,21.25,21.13,21.13,66300,4.98542331482868,4.99953966210993,4.97130696754742,4.97130696754742,281800.944730463,0.0,1.0
1999-06-08,21.09,21.25,20.88,21.19,132100,4.96189606935992,4.99953966210993,4.91248885387554,4.98542331482868,561476.69379931,0.0,1.0
1999-06-09,21.5,21.56,21.19,21.31,55500,5.05835777578181,5.07247412306306,4.98542331482868,5.01365600939118,235896.718439528,0.0,1.0
1999-06-10,21.06,21.5,21.0,21.5,140600,4.9548378957193,5.05835777578181,4.94072154843805,5.05835777578181,597605.020046805,0.0,1.0
1999-06-11,21.38,21.44,21.31,21.31,162400,5.03012508121931,5.04424142850056,5.01365600939118,5.01365600939118,690263.550893322,0.0,1.0
1999-06-14,21.13,21.38,21.06,21.38,23400,4.97130696754742,5.03012508121931,4.9548378957193,5.03012508121931,99459.1569636931,0.0,1.0
1999-06-15,20.81,21.13,20.81,21.0,408100,4.89601978204742,4.97130696754742,4.89601978204742,4.94072154843805,1734584.6990121,0.0,1.0
1999-06-16,21.0,21.19,20.94,20.94,312700,4.94072154843805,4.98542331482868,4.92660520115679,4.92660520115679,1329097.3667755,0.0,1.0
1999-06-17,20.5,20.94,20.38,20.94,38200,4.82308532109428,4.92660520115679,4.79485262653178,4.92660520115679,162364.948547567,0.0,1.0
1999-06-18,20.69,20.69,20.44,20.5,365800,4.86778708748491,4.86778708748491,4.80896897381303,4.82308532109428,1554793.14603927,0.0,1.0
1999-06-21,20.75,20.88,20.63,20.69,31000,4.88190343476616,4.91248885387554,4.85367074020366,4.86778708748491,131762.131020277,0.0,1.0
1999-06-22,20.63,20.63,20.56,20.63,16400,4.85367074020366,4.85367074020366,4.83720166837553,4.85367074020366,69706.4177010498,0.0,1.0
1999-06-23,20.94,20.94,20.56,20.56,41500,4.92660520115679,4.92660520115679,4.83720166837553,4.83720166837553,176391.239914242,0.0,1.0
1999-06-24,20.56,21.22,20.56,21.0,49800,4.83720166837553,4.9924814884693,4.83720166837553,4.94072154843805,211669.48789709,0.0,1.0
1999-06-25,20.63,21.0,20.56,20.56,43000,4.85367074020366,4.94072154843805,4.83720166837553,4.83720166837553,182766.826899094,0.0,1.0
1999-06-28,19.5,20.56,19.5,20.5,86800,4.58781286640676,4.83720166837553,4.58781286640676,4.82308532109428,368933.966856776,0.0,1.0
1999-06-29,18.88,19.56,18.69,19.56,268600,4.44194394450049,4.60192921368801,4.39724217810986,4.60192921368801,1141655.10942085,0.0,1.0
1999-06-30,18.94,18.94,18.44,18.75,264500,4.45606029178174,4.45606029178174,4.33842406443798,4.41135852539111,1124228.50499559,0.0,1.0
1999-07-01,18.56,19.12,18.44,18.94,66100,4.36665675900048,4.4984093336255,4.33842406443798,4.45606029178174,280950.866465817,0.0,1.0
1999-07-02,18.63,18.75,18.25,18.56,41800,4.38312583082861,4.41135852539111,4.29372229804735,4.36665675900048,177666.357311212,0.0,1.0
1999-07-06,19.0,19.0,18.56,18.56,79900,4.47017663906299,4.47017663906299,4.36665675900048,4.36665675900048,339606.266726456,0.0,1.0
1999-07-07,18.63,19.19,18.38,19.19,92300,4.38312583082861,4.51487840545362,4.32430771715673,4.51487840545362,392311.119134567,0.0,1.0
1999-07-08,19.06,19.44,18.56,18.63,164600,4.48429298634425,4.57369651912551,4.36665675900048,4.38312583082861,699614.411804438,0.0,1.0
1999-07-09,18.94,19.25,18.75,19.06,167900,4.45606029178174,4.52899475273488,4.41135852539111,4.48429298634425,713640.703171114,0.0,1.0
1999-07-12,18.94,19.0,18.69,18.69,116100,4.45606029178174,4.47017663906299,4.39724217810986,4.39724217810986,493470.432627554,0.0,1.0
1999-07-13,19.25,19.25,18.88,18.88,318700,4.52899475273488,4.52899475273488,4.44194394450049,4.44194394450049,1354599.71471491,0.0,1.0
1999-07-14,19.31,19.44,19.06,19.06,272700,4.54311110001613,4.57369651912551,4.48429298634425,4.48429298634425,1159081.71384611,0.0,1.0
1999-07-15,19.5,19.69,19.38,19.38,165400,4.58781286640676,4.63251463279739,4.55958017184425,4.55958017184425,703014.724863026,0.0,1.0
1999-07-16,19.94,20.0,19.44,19.5,66000,4.69133274646927,4.70544909375052,4.57369651912551,4.58781286640676,280525.827333493,0.0,1.0
1999-07-19,19.69,19.75,19.5,19.75,126900,4.63251463279739,4.64663098007864,4.58781286640676,4.64663098007864,539374.658918489,0.0,1.0
1999-07-20,19.25,19.75,19.19,19.69,63900,4.52899475273488,4.64663098007864,4.51487840545362,4.63251463279739,271600.0055547,0.0,1.0
1999-07-21,19.13,19.19,19.0,19.19,79000,4.50076205817237,4.51487840545362,4.47017663906299,4.51487840545362,335780.914535545,0.0,1.0
1999-07-22,19.06,19.13,18.88,19.06,45000,4.48429298634425,4.50076205817237,4.44194394450049,4.48429298634425,191267.609545563,0.0,1.0
1999-07-23,18.94,19.0,18.81,18.94,32200,4.45606029178174,4.47017663906299,4.42547487267236,4.45606029178174,136862.600608159,0.0,1.0
1999-07-26,18.69,19.0,18.69,18.88,58300,4.39724217810986,4.47017663906299,4.39724217810986,4.44194394450049,247797.814144586,0.0,1.0
1999-07-27,18.06,18.56,18.0,18.0,119600,4.24902053165672,4.36665675900048,4.23490418437547,4.23490418437547,508346.802258875,0.0,1.0
1999-07-28,17.63,18.19,17.5,18.19,72400,4.14785337614108,4.2796059507661,4.1172679570317,4.2796059507661,307728.331802196,0.0,1.0
1999-07-29,17.5,17.88,17.31,17.63,142000,4.1172679570317,4.20667148981296,4.07256619064107,4.14785337614108,603555.567899334,0.0,1.0
1999-07-30,17.56,17.88,17.5,17.56,48200,4.13138430431296,4.20667148981296,4.1172679570317,4.13138430431296,204868.861779914,0.0,1.0
1999-08-02,17.0,17.56,16.94,17.5,57300,3.99963172968794,4.13138430431296,3.98551538240669,4.1172679570317,243547.422821351,0.0,1.0
1999-08-03,17.0,17.25,17.0,17.06,94300,3.99963172968794,4.05844984335982,3.99963172968794,4.01374807696919,400811.901781037,0.0,1.0
1999-08-04,16.56,17.0,16.56,16.81,70800,3.92904999328168,4.03344504141236,3.92904999328168,3.98836536153775,298404.958451733,0.14,1.0
1999-08-05,16.38,16.63,16.13,16.63,50600,3.88634292813732,3.94565829639338,3.82702755988125,3.94565829639338,213266.820588385,0.0,1.0
1999-08-06,16.44,16.5,16.38,16.44,16100,3.90057861651877,3.91481430490023,3.88634292813732,3.90057861651877,67857.624732668,0.0,1.0
1999-08-09,16.13,16.5,16.06,16.5,309600,3.82702755988125,3.91481430490023,3.81041925676956,3.91481430490023,1304889.47933131,0.0,1.0
1999-08-10,16.06,16.19,16.06,16.13,44400,3.81041925676956,3.84126324826271,3.81041925676956,3.82702755988125,187135.312927357,0.0,1.0
1999-08-11,15.94,16.13,15.69,16.13,94000,3.78194788000665,3.82702755988125,3.72263251175058,3.82702755988125,396187.374215576,0.0,1.0
1999-08-12,15.88,15.94,15.63,15.94,63700,3.76771219162519,3.78194788000665,3.70839682336913,3.78194788000665,268480.167420556,0.0,1.0
1999-08-13,16.0,16.0,15.81,15.94,161600,3.7961835683881,3.7961835683881,3.75110388851349,3.78194788000665,681105.102906779,0.0,1.0
1999-08-16,15.94,16.06,15.63,16.06,38000,3.78194788000665,3.81041925676956,3.70839682336913,3.81041925676956,160160.853406297,0.0,1.0
1999-08-17,16.0,16.13,15.94,16.13,49200,3.7961835683881,3.82702755988125,3.78194788000665,3.82702755988125,207366.157568153,0.0,1.0
1999-08-18,15.94,16.0,15.88,16.0,34900,3.78194788000665,3.7961835683881,3.76771219162519,3.7961835683881,147095.099575783,0.0,1.0
1999-08-19,15.94,16.0,15.63,16.0,100600,3.78194788000665,3.7961835683881,3.70839682336913,3.7961835683881,424004.78559667,0.0,1.0
1999-08-20,15.88,16.13,15.88,16.0,69600,3.76771219162519,3.82702755988125,3.76771219162519,3.7961835683881,293347.247291533,0.0,1.0
1999-08-23,16.13,16.13,15.88,15.88,208500,3.82702755988125,3.82702755988125,3.76771219162519,3.76771219162519,878777.314084551,0.0,1.0
1999-08-24,15.94,16.06,15.94,16.06,120000,3.78194788000665,3.81041925676956,3.78194788000665,3.81041925676956,505771.116019885,0.0,1.0
1999-08-25,16.13,16.13,15.94,15.94,288000,3.82702755988125,3.82702755988125,3.78194788000665,3.78194788000665,1213850.67844773,0.0,1.0
1999-08-26,16.13,16.44,16.0,16.0,40300,3.82702755988125,3.90057861651877,3.7961835683881,3.7961835683881,169854.799796678,0.0,1.0
1999-08-27,15.56,16.31,15.56,16.13,36100,3.69178852025743,3.86973462502562,3.69178852025743,3.82702755988125,152152.810735982,0.0,1.0
1999-08-30,15.81,15.81,15.5,15.56,37800,3.75110388851349,3.75110388851349,3.67755283187597,3.69178852025743,159317.901546264,0.0,1.0
1999-08-31,15.81,16.06,15.81,15.94,75000,3.75110388851349,3.81041925676956,3.75110388851349,3.78194788000665,316106.947512428,0.0,1.0
1999-09-01,16.19,16.44,16.0,16.0,52200,3.84126324826271,3.90057861651877,3.7961835683881,3.7961835683881,220010.43546865,0.0,1.0
1999-09-02,15.88,16.13,15.88,16.06,59500,3.76771219162519,3.82702755988125,3.76771219162519,3.81041925676956,250778.17835986,0.0,1.0
1999-09-03,16.0,16.13,15.69,16.06,42100,3.7961835683881,3.82702755988125,3.72263251175058,3.81041925676956,177441.366536976,0.0,1.0
1999-09-07,16.38,16.38,16.0,16.0,96500,3.88634292813732,3.88634292813732,3.7961835683881,3.7961835683881,406724.272465991,0.0,1.0
1999-09-08,16.0,16.31,15.94,16.31,19600,3.7961835683881,3.86973462502562,3.78194788000665,3.86973462502562,82609.2822832479,0.0,1.0
1999-09-09,16.0,16.06,15.94,16.06,20000,3.7961835683881,3.81041925676956,3.78194788000665,3.81041925676956,84295.1860033142,0.0,1.0
1999-09-10,16.06,16.13,15.94,15.94,82900,3.81041925676956,3.82702755988125,3.78194788000665,3.78194788000665,349403.545983737,0.0,1.0
1999-09-13,16.0,16.06,15.88,16.0,96800,3.7961835683881,3.81041925676956,3.76771219162519,3.7961835683881,407988.700256041,0.0,1.0
1999-09-14,16.0,16.13,15.94,16.0,24000,3.7961835683881,3.82702755988125,3.78194788000665,3.7961835683881,101154.223203977,0.0,1.0
1999-09-15,16.38,16.38,16.06,16.06,54200,3.88634292813732,3.88634292813732,3.81041925676956,3.81041925676956,228439.954068981,0.0,1.0
1999-09-16,16.31,16.38,16.25,16.31,104400,3.86973462502562,3.88634292813732,3.85549893664417,3.86973462502562,440020.8709373,0.0,1.0
1999-09-17,17.13,17.25,16.31,16.31,351600,4.06428903290551,4.09276040966842,3.86973462502562,3.86973462502562,1481909.36993826,0.0,1.0
1999-09-20,17.44,17.5,17.13,17.25,103100,4.13784008954303,4.15207577792449,4.06428903290551,4.09276040966842,434541.683847085,0.0,1.0
1999-09-21,16.69,17.5,16.44,17.44,61000,3.95989398477484,4.15207577792449,3.90057861651877,4.13784008954303,257100.317310108,0.0,1.0
1999-09-22,16.81,16.88,16.69,16.75,52000,3.98836536153775,4.00497366464945,3.95989398477484,3.97412967315629,219167.483608617,0.0,1.0
1999-09-23,16.5,17.0,16.44,16.81,39600,3.91481430490023,4.03344504141236,3.90057861651877,3.98836536153775,166904.468286562,0.0,1.0
1999-09-24,16.5,16.63,16.38,16.44,56300,3.91481430490023,3.94565829639338,3.88634292813732,3.90057861651877,237290.948599329,0.0,1.0
1999-09-27,16.69,16.69,16.5,16.5,81000,3.95989398477484,3.95989398477484,3.91481430490023,3.91481430490023,341395.503313422,0.0,1.0
1999-09-28,16.81,16.81,16.31,16.69,144900,3.98836536153775,3.98836536153775,3.86973462502562,3.95989398477484,610718.622594011,0.0,1.0
1999-09-29,16.69,16.81,16.69,16.75,45100,3.95989398477484,3.98836536153775,3.95989398477484,3.97412967315629,190085.644437473,0.0,1.0
1999-09-30,16.63,16.75,16.56,16.69,81900,3.94565829639338,3.97412967315629,3.92904999328168,3.95989398477484,345188.786683572,0.0,1.0
1999-10-01,16.5,16.56,16.47,16.56,39900,3.91481430490023,3.92904999328168,3.9076964607095,3.92904999328168,168168.896076612,0.0,1.0
1999-10-04,16.56,16.56,16.44,16.5,38800,3.92904999328168,3.92904999328168,3.90057861651877,3.91481430490023,163532.66084643,0.0,1.0
1999-10-05,16.69,16.75,16.5,16.69,147100,3.95989398477484,3.97412967315629,3.91481430490023,3.95989398477484,619991.093054376,0.0,1.0
1999-10-06,16.88,16.94,16.63,16.63,72700,4.00497366464945,4.0192093530309,3.94565829639338,3.94565829639338,306413.001122047,0.0,1.0
1999-10-07,16.94,16.94,16.63,16.94,92200,4.0192093530309,4.0192093530309,3.94565829639338,4.0192093530309,388600.807475279,0.0,1.0
1999-10-08,16.69,16.88,16.69,16.88,37900,3.95989398477484,4.00497366464945,3.95989398477484,4.00497366464945,159739.37747628,0.0,1.0
1999-10-11,16.69,16.75,16.5,16.75,28200,3.95989398477484,3.97412967315629,3.91481430490023,3.97412967315629,118856.212264673,0.0,1.0
1999-10-12,16.31,16.69,16.31,16.69,13200,3.86973462502562,3.95989398477484,3.86973462502562,3.95989398477484,55634.8227621874,0.0,1.0
1999-10-13,16.31,16.56,16.31,16.38,28300,3.86973462502562,3.92904999328168,3.86973462502562,3.88634292813732,119277.68819469,0.0,1.0
1999-10-14,16.0,16.19,15.94,16.19,56200,3.7961835683881,3.84126324826271,3.78194788000665,3.84126324826271,236869.472669313,0.0,1.0
1999-10-15,15.75,16.13,15.69,16.0,68800,3.73686820013204,3.82702755988125,3.72263251175058,3.7961835683881,289975.439851401,0.0,1.0
1999-10-18,16.0,16.06,15.75,15.75,33900,3.7961835683881,3.81041925676956,3.73686820013204,3.73686820013204,142880.340275618,0.0,1.0
1999-10-19,15.88,16.0,15.81,15.88,16900,3.76771219162519,3.7961835683881,3.75110388851349,3.76771219162519,71229.4321728005,0.0,1.0
1999-10-20,15.81,15.94,15.69,15.88,16000,3.75110388851349,3.78194788000665,3.72263251175058,3.76771219162519,67436.1488026514,0.0,1.0
1999-10-21,15.63,15.88,15.56,15.75,41100,3.70839682336913,3.76771219162519,3.69178852025743,3.73686820013204,173226.607236811,0.0,1.0
1999-10-22,15.69,15.75,15.56,15.56,94900,3.72263251175058,3.73686820013204,3.69178852025743,3.69178852025743,399980.657585726,0.0,1.0
1999-10-25,15.69,15.78,15.44,15.69,65200,3.72263251175058,3.74398604432276,3.66331714349452,3.72263251175058,274802.306370804,0.0,1.0
1999-10-26,16.19,16.19,15.38,15.56,74600,3.84126324826271,3.84126324826271,3.64908145511306,3.69178852025743,314421.043792362,0.0,1.0
1999-10-27,16.31,16.38,16.06,16.19,94500,3.86973462502562,3.88634292813732,3.81041925676956,3.84126324826271,398294.75386566,0.0,1.0
1999-10-28,16.63,16.69,16.25,16.44,45800,3.94565829639338,3.95989398477484,3.85549893664417,3.90057861651877,193035.97594759,0.0,1.0
1999-10-29,16.88,16.88,16.5,16.5,56300,4.00497366464945,4.00497366464945,3.91481430490023,3.91481430490023,237290.948599329,0.0,1.0
1999-11-01,17.38,17.44,16.88,16.94,254100,4.12360440116157,4.13784008954303,4.00497366464945,4.0192093530309,1070970.33817211,0.0,1.0
1999-11-02,17.06,17.38,17.0,17.31,31300,4.04768072979381,4.12360440116157,4.03344504141236,4.10699609804988,131921.966095187,0.0,1.0
1999-11-03,17.06,17.06,16.88,16.94,23200,4.08089733601721,4.08089733601721,4.0378398025774,4.052192313724,96986.5123797201,0.14,1.0
1999-11-04,17.06,17.06,16.75,16.94,32400,4.08089733601721,4.08089733601721,4.0067426950931,4.052192313724,135446.681082023,0.0,1.0
1999-11-05,16.94,17.0,16.88,17.0,43100,4.052192313724,4.06654482487061,4.0378398025774,4.06654482487061,180177.529464049,0.0,1.0
1999-11-08,16.88,17.0,16.88,17.0,42300,4.0378398025774,4.06654482487061,4.0378398025774,4.06654482487061,176833.166968197,0.0,1.0
1999-11-09,16.94,17.0,16.88,16.94,19200,4.052192313724,4.06654482487061,4.0378398025774,4.052192313724,80264.6999004581,0.0,1.0
1999-11-10,16.88,17.19,16.81,16.94,44900,4.0378398025774,4.11199444350151,4.0210952062397,4.052192313724,187702.345079717,0.0,1.0
1999-11-11,16.75,16.94,16.75,16.94,7500,4.0067426950931,4.052192313724,4.0067426950931,4.052192313724,31353.3983986164,0.0,1.0
1999-11-12,16.69,16.88,16.63,16.75,29700,3.9923901839465,4.0378398025774,3.97803767279989,4.0067426950931,124159.457658521,0.0,1.0
1999-11-15,16.56,16.63,16.31,16.31,106800,3.96129307646219,3.97803767279989,3.90149094668468,3.90149094668468,446472.393196298,0.0,1.0
1999-11-16,17.0,17.0,16.56,16.63,120000,4.06654482487061,4.06654482487061,3.96129307646219,3.97803767279989,501654.374377862,0.0,1.0
1999-11-17,17.06,17.13,16.88,17.0,30400,4.08089733601721,4.09764193235491,4.0378398025774,4.06654482487061,127085.774842392,0.0,1.0
1999-11-18,17.69,17.69,16.94,17.0,27600,4.23159870305653,4.23159870305653,4.052192313724,4.06654482487061,115380.506106908,0.0,1.0
1999-11-19,17.31,17.75,17.19,17.75,52000,4.14069946579472,4.24595121420313,4.11199444350151,4.24595121420313,217383.562230407,0.0,1.0
1999-11-22,17.25,17.5,17.19,17.31,32900,4.12634695464812,4.18614908442562,4.11199444350151,4.14069946579472,137536.907641931,0.0,1.0
1999-11-23,16.88,17.25,16.88,17.25,29300,4.0378398025774,4.12634695464812,4.0378398025774,4.12634695464812,122487.276410595,0.0,1.0
1999-11-24,16.44,17.31,16.44,16.88,84300,3.93258805416899,4.14069946579472,3.93258805416899,4.0378398025774,352412.198000448,0.0,1.0
1999-11-26,16.88,16.94,16.44,16.5,56500,4.0378398025774,4.052192313724,3.93258805416899,3.94694056531559,236195.601269577,0.0,1.0
1999-11-29,17.13,17.19,16.88,16.88,21000,4.09764193235491,4.11199444350151,4.0378398025774,4.0378398025774,87789.515516126,0.0,1.0
1999-11-30,17.13,17.88,17.13,17.13,82500,4.09764193235491,4.27704832168744,4.09764193235491,4.09764193235491,344887.382384781,0.0,1.0
1999-12-01,17.5,17.81,17.31,17.31,67500,4.18614908442562,4.26030372534974,4.14069946579472,4.14069946579472,282180.585587548,0.0,1.0
1999-12-02,17.56,17.56,17.31,17.31,20900,4.20050159557223,4.20050159557223,4.14069946579472,4.14069946579472,87371.4702041444,0.0,1.0
1999-12-03,17.5,17.63,17.44,17.56,58000,4.18614908442562,4.21724619190993,4.17179657327902,4.20050159557223,242466.280949301,0.0,1.0
1999-12-06,16.81,17.63,16.25,17.63,159500,4.0210952062397,4.21724619190993,3.88713843553808,4.21724619190993,666782.272610576,0.0,1.0
1999-12-07,16.19,16.69,15.81,16.69,168400,3.87278592439148,3.9923901839465,3.78188668712966,3.9923901839465,703988.305376934,0.0,1.0
1999-12-08,16.06,16.31,16.06,16.19,48000,3.84168881690717,3.90149094668468,3.84168881690717,3.87278592439148,200661.749751145,0.0,1.0
1999-12-09,15.69,16.06,15.38,16.06,94400,3.75318166483646,3.84168881690717,3.67902702391235,3.84168881690717,394634.774510585,0.0,1.0
1999-12-10,15.69,15.94,15.63,15.63,60900,3.75318166483646,3.81298379461397,3.73882915368986,3.73882915368986,254589.594996765,0.0,1.0
1999-12-13,16.19,16.19,15.94,15.94,37400,3.87278592439148,3.87278592439148,3.81298379461397,3.81298379461397,156348.9466811,0.0,1.0
1999-12-14,16.5,16.5,16.19,16.19,148900,3.94694056531559,3.94694056531559,3.87278592439148,3.87278592439148,622469.469540531,0.0,1.0
1999-12-15,16.25,16.5,16.0,16.5,37500,3.88713843553808,3.94694056531559,3.82733630576057,3.94694056531559,156766.991993082,0.0,1.0
1999-12-16,16.13,16.31,15.88,16.25,39600,3.85843341324488,3.90149094668468,3.79863128346737,3.88713843553808,165545.943544695,0.0,1.0
1999-12-17,15.62,16.19,15.62,16.0,70600,3.73643706849876,3.87278592439148,3.73643706849876,3.82733630576057,295139.990258976,0.0,1.0
1999-12-20,15.81,15.81,15.5,15.69,67500,3.78188668712966,3.78188668712966,3.70773204620555,3.75318166483646,282180.585587548,0.0,1.0
1999-12-21,16.25,16.38,15.81,15.81,33600,3.88713843553808,3.91823554302238,3.78188668712966,3.78188668712966,140463.224825802,0.0,1.0
1999-12-22,16.06,16.56,16.06,16.06,41500,3.84168881690717,3.96129307646219,3.84168881690717,3.84168881690717,173488.804472344,0.0,1.0
1999-12-23,16.06,16.56,16.0,16.31,28900,3.84168881690717,3.96129307646219,3.82733630576057,3.90149094668468,120815.095162669,0.0,1.0
1999-12-27,16.13,16.25,15.81,15.81,47600,3.85843341324488,3.88713843553808,3.78188668712966,3.78188668712966,198989.568503219,0.0,1.0
1999-12-28,16.69,17.0,16.06,16.06,51100,3.9923901839465,4.06654482487061,3.84168881690717,3.84168881690717,213621.154422573,0.0,1.0
1999-12-29,16.94,17.0,16.63,16.63,87800,4.052192313724,4.06654482487061,3.97803767279989,3.97803767279989,367043.783919803,0.0,1.0
1999-12-30,16.88,17.19,16.88,16.88,25400,4.0378398025774,4.11199444350151,4.0378398025774,4.0378398025774,106183.509243314,0.0,1.0
1999-12-31,17.0,17.0,16.75,16.88,18800,4.06654482487061,4.06654482487061,4.0067426950931,4.0378398025774,78592.5186525318,0.0,1.0
2000-01-03,16.44,17.0,16.44,17.0,67900,3.93258805416899,4.06654482487061,3.93258805416899,4.06654482487061,283852.766835474,0.0,1.0
2000-01-04,16.13,17.0,16.13,16.5,37100,3.85843341324488,4.06654482487061,3.85843341324488,3.94694056531559,155094.810745156,0.0,1.0
2000-01-05,16.38,16.5,16.06,16.13,39400,3.91823554302238,3.94694056531559,3.84168881690717,3.85843341324488,164709.852920732,0.0,1.0
2000-01-06,16.44,16.44,16.13,16.38,16600,3.93258805416899,3.93258805416899,3.85843341324488,3.91823554302238,69395.5217889376,0.0,1.0
2000-01-07,16.56,16.56,16.38,16.5,28100,3.96129307646219,3.96129307646219,3.91823554302238,3.94694056531559,117470.732666816,0.0,1.0
2000-01-10,16.25,16.5,16.0,16.5,31300,3.88713843553808,3.94694056531559,3.82733630576057,3.94694056531559,130848.182650226,0.0,1.0
2000-01-11,16.0,16.25,16.0,16.25,22100,3.82733630576057,3.88713843553808,3.82733630576057,3.88713843553808,92388.0139479231,0.0,1.0
2000-01-12,16.31,16.44,16.0,16.06,31400,3.90149094668468,3.93258805416899,3.82733630576057,3.84168881690717,131266.227962207,0.0,1.0
2000-01-13,16.19,16.38,15.81,16.31,26300,3.87278592439148,3.91823554302238,3.78188668712966,3.90149094668468,109945.917051148,0.0,1.0
2000-01-14,16.0,16.31,15.94,16.25,19600,3.82733630576057,3.90149094668468,3.81298379461397,3.88713843553808,81936.8811483843,0.0,1.0
2000-01-18,16.0,16.19,15.75,15.88,49400,3.82733630576057,3.87278592439148,3.76753417598306,3.79863128346737,206514.384118887,0.0,1.0
2000-01-19,16.38,16.5,16.0,16.0,62000,3.91823554302238,3.94694056531559,3.82733630576057,3.82733630576057,259188.093428563,0.0,1.0
2000-01-20,16.31,16.44,15.88,16.44,32000,3.90149094668468,3.93258805416899,3.79863128346737,3.93258805416899,133774.499834097,0.0,1.0
2000-01-21,16.19,16.44,16.19,16.38,67500,3.87278592439148,3.93258805416899,3.87278592439148,3.91823554302238,282180.585587548,0.0,1.0
2000-01-24,15.38,16.31,15.38,16.13,88700,3.67902702391235,3.90149094668468,3.67902702391235,3.85843341324488,370806.191727637,0.0,1.0
2000-01-25,15.56,15.63,15.38,15.38,28400,3.72208455735216,3.73882915368986,3.67902702391235,3.67902702391235,118724.868602761,0.0,1.0
2000-01-26,15.56,15.69,15.5,15.63,13400,3.72208455735216,3.75318166483646,3.70773204620555,3.73882915368986,56018.0718055279,0.0,1.0
2000-01-27,15.31,16.13,15.25,15.69,28800,3.66228242757465,3.85843341324488,3.64792991642804,3.75318166483646,120397.049850687,0.0,1.0
2000-01-28,15.38,15.69,15.19,15.19,47900,3.67902702391235,3.75318166483646,3.63357740528144,3.63357740528144,200243.704439164,0.0,1.0
2000-01-31,15.31,15.5,15.19,15.38,46500,3.66228242757465,3.70773204620555,3.63357740528144,3.67902702391235,194391.070071422,0.0,1.0
2000-02-01,15.19,15.5,15.19,15.44,25400,3.63357740528144,3.70773204620555,3.63357740528144,3.69337953505895,106183.509243314,0.0,1.0
2000-02-02,15.06,15.31,15.06,15.31,44800,3.60248029779714,3.66228242757465,3.60248029779714,3.66228242757465,187284.299767735,0.0,1.0
2000-02-03,15.13,15.19,14.88,15.13,38800,3.61922489413484,3.63357740528144,3.55942276435733,3.61922489413484,162201.581048842,0.0,1.0
2000-02-04,15.56,15.62,15.13,15.13,22600,3.72208455735216,3.73643706849876,3.61922489413484,3.61922489413484,94478.2405078307,0.0,1.0
2000-02-07,15.44,15.75,15.38,15.75,15000,3.69337953505895,3.76753417598306,3.67902702391235,3.76753417598306,62706.7967972329,0.0,1.0
2000-02-08,15.13,15.69,15.13,15.25,45600,3.61922489413484,3.75318166483646,3.61922489413484,3.64792991642804,190628.662263588,0.0,1.0
2000-02-09,14.81,15.19,14.75,15.19,53800,3.54267816801963,3.63357740528144,3.52832565687303,3.63357740528144,224908.377846075,0.0,1.0
2000-02-10,13.56,15.25,13.5,15.25,1117800,3.24366751913208,3.64792991642804,3.22931500798548,3.64792991642804,4672910.4973298,0.0,1.0
2000-02-11,12.94,13.63,12.88,13.56,122300,3.09535823728386,3.26041211546979,3.08100572613726,3.24366751913208,511269.416553439,0.0,1.0
2000-02-14,12.38,12.56,12.31,12.56,198300,2.96140146658224,3.00445900002205,2.94465687024454,3.00445900002205,828983.853659419,0.0,1.0
2000-02-15,12.06,12.38,12.0,12.38,460000,2.88485474046703,2.96140146658224,2.87050222932043,2.96140146658224,1923008.43511514,0.0,1.0
2000-02-16,11.94,12.0,11.88,12.0,171800,2.85614971817383,2.87050222932043,2.84179720702722,2.87050222932043,718201.845984306,0.0,1.0
2000-02-17,12.0,12.31,11.88,12.0,229800,2.87050222932043,2.94465687024454,2.84179720702722,2.87050222932043,960668.126933607,0.0,1.0
2000-02-18,11.75,12.0,11.75,12.0,118400,2.81070009954292,2.87050222932043,2.81070009954292,2.87050222932043,494965.649386158,0.0,1.0
2000-02-22,12.0,12.0,11.81,11.88,90600,2.87050222932043,2.87050222932043,2.82505261068952,2.84179720702722,378749.052655286,0.0,1.0
2000-02-23,11.94,12.0,11.81,12.0,75700,2.85614971817383,2.87050222932043,2.82505261068952,2.87050222932043,316460.301170035,0.0,1.0
2000-02-24,11.56,12.0,11.44,12.0,98100,2.76525048091201,2.87050222932043,2.73654545861881,2.87050222932043,410102.451053903,0.0,1.0
2000-02-25,11.5,11.56,11.38,11.56,61800,2.75089796976541,2.76525048091201,2.72219294747221,2.76525048091201,258352.002804599,0.0,1.0
2000-02-28,11.5,11.63,11.44,11.5,57300,2.75089796976541,2.78199507724972,2.73654545861881,2.75089796976541,239539.96376543,0.0,1.0
2000-02-29,11.5,11.56,11.44,11.56,49500,2.75089796976541,2.76525048091201,2.73654545861881,2.76525048091201,206932.429430868,0.0,1.0
2000-03-01,11.5,11.56,11.31,11.5,129400,2.75089796976541,2.76525048091201,2.7054483511345,2.75089796976541,540950.633704129,0.0,1.0
2000-03-02,11.25,11.5,11.19,11.5,77600,2.6910958399879,2.75089796976541,2.6767433288413,2.75089796976541,324403.162097685,0.0,1.0
2000-03-03,11.25,11.31,11.0,11.19,79400,2.6910958399879,2.7054483511345,2.63129371021039,2.6767433288413,331927.977713353,0.0,1.0
2000-03-06,11.06,11.5,11.0,11.5,91000,2.64564622135699,2.75089796976541,2.63129371021039,2.75089796976541,380421.233903213,0.0,1.0
2000-03-07,10.56,11.06,10.56,11.06,162400,2.52604196180198,2.64564622135699,2.52604196180198,2.64564622135699,678905.58665804,0.0,1.0
2000-03-08,11.19,11.25,10.63,10.63,139700,2.6767433288413,2.6910958399879,2.54278655813968,2.54278655813968,584009.300838228,0.0,1.0
2000-03-09,11.56,11.56,11.19,11.25,660000,2.76525048091201,2.76525048091201,2.6767433288413,2.6910958399879,2759099.05907825,0.0,1.0
2000-03-10,11.38,11.81,11.38,11.69,534700,2.72219294747221,2.82505261068952,2.72219294747221,2.79634758839632,2235288.28316536,0.0,1.0
2000-03-13,11.5,11.75,11.38,11.38,114200,2.75089796976541,2.81070009954292,2.72219294747221,2.72219294747221,477407.746282933,0.0,1.0
2000-03-14,11.44,11.69,11.38,11.63,184400,2.73654545861881,2.79634758839632,2.72219294747221,2.78199507724972,770875.555293982,0.0,1.0
2000-03-15,11.88,12.06,11.44,11.44,300100,2.84179720702722,2.88485474046703,2.73654545861881,2.73654545861881,1254553.98125664,0.0,1.0
2000-03-16,11.94,12.25,11.81,11.88,556600,2.85614971817383,2.93030435909794,2.82505261068952,2.84179720702722,2326840.20648932,0.0,1.0
2000-03-17,12.56,12.63,11.81,11.88,721300,3.00445900002205,3.02120359635975,2.82505261068952,2.84179720702722,3015360.83532294,0.0,1.0
2000-03-20,12.56,12.69,12.13,12.63,252100,3.00445900002205,3.03555610750635,2.90159933680473,3.02120359635975,1053892.23150549,0.0,1.0
2000-03-21,12.56,12.63,12.31,12.56,54800,3.00445900002205,3.02120359635975,2.94465687024454,3.00445900002205,229088.830965891,0.0,1.0
2000-03-22,12.5,12.81,12.38,12.56,244600,2.99010648887545,3.06426112979956,2.96140146658224,3.00445900002205,1022538.83310688,0.0,1.0
2000-03-23,12.69,12.69,12.38,12.38,134200,3.03555610750635,3.03555610750635,2.96140146658224,2.96140146658224,561016.808679244,0.0,1.0
2000-03-24,13.56,13.56,12.5,12.81,968900,3.24366751913208,3.24366751913208,2.99010648887545,3.06426112979956,4050441.02778927,0.0,1.0
2000-03-27,13.13,13.56,12.88,13.5,99200,3.14080785591477,3.24366751913208,3.08100572613726,3.22931500798548,414700.9494857,0.0,1.0
2000-03-28,12.75,13.31,12.75,13.19,43600,3.04990861865295,3.18386538935458,3.04990861865295,3.15516036706137,182267.756023957,0.0,1.0
2000-03-29,13.06,13.06,12.81,12.88,96700,3.12406325957707,3.12406325957707,3.06426112979956,3.08100572613726,404249.816686161,0.0,1.0
2000-03-30,13.38,13.5,13.19,13.19,123300,3.20060998569228,3.22931500798548,3.15516036706137,3.15516036706137,515449.869673254,0.0,1.0
2000-03-31,12.88,13.63,12.88,13.44,344700,3.08100572613726,3.26041211546979,3.08100572613726,3.21496249683888,1441002.19040041,0.0,1.0
2000-04-03,13.19,13.31,12.81,12.88,200900,3.15516036706137,3.18386538935458,3.06426112979956,3.08100572613726,839853.031770939,0.0,1.0
2000-04-04,13.38,13.38,12.88,13.19,124500,3.20060998569228,3.20060998569228,3.08100572613726,3.15516036706137,520466.413417032,0.0,1.0
2000-04-05,13.06,13.31,13.0,13.31,73600,3.12406325957707,3.18386538935458,3.10971074843046,3.18386538935458,307681.349618422,0.0,1.0
2000-04-06,13.0,13.19,12.94,13.06,73800,3.10971074843046,3.15516036706137,3.09535823728386,3.12406325957707,308517.440242386,0.0,1.0
2000-04-07,13.5,13.5,13.0,13.0,115800,3.22931500798548,3.22931500798548,3.10971074843046,3.10971074843046,484096.471274638,0.0,1.0
2000-04-10,13.06,13.63,13.06,13.56,64400,3.12406325957707,3.26041211546979,3.12406325957707,3.24366751913208,269221.180916119,0.0,1.0
2000-04-11,12.75,13.06,12.69,13.06,92000,3.04990861865295,3.12406325957707,3.03555610750635,3.12406325957707,384601.687023029,0.0,1.0
2000-04-12,12.81,12.88,12.56,12.81,130900,3.06426112979956,3.08100572613726,3.00445900002205,3.06426112979956,547221.313383852,0.0,1.0
2000-04-13,13.25,13.31,12.94,13.0,191300,3.16951287820797,3.18386538935458,3.09535823728386,3.10971074843046,799720.68182071,0.0,1.0
2000-04-14,13.44,13.75,13.06,13.75,220600,3.21496249683888,3.28911713776299,3.12406325957707,3.28911713776299,922207.958231304,0.0,1.0
2000-04-17,13.25,13.44,13.0,13.44,143200,3.16951287820797,3.21496249683888,3.10971074843046,3.21496249683888,598640.886757583,0.0,1.0
2000-04-18,13.38,13.38,13.13,13.19,61100,3.20060998569228,3.20060998569228,3.14080785591477,3.15516036706137,255425.685620728,0.0,1.0
2000-04-19,13.19,13.38,13.0,13.38,52600,3.15516036706137,3.20060998569228,3.10971074843046,3.20060998569228,219891.834102297,0.0,1.0
2000-04-20,13.13,13.19,12.81,13.19,31700,3.14080785591477,3.15516036706137,3.06426112979956,3.15516036706137,132520.363898152,0.0,1.0
2000-04-24,12.44,13.19,12.0,13.19,480000,2.97575397772884,3.15516036706137,2.87050222932043,3.15516036706137,2006617.49751145,0.0,1.0
2000-04-25,12.31,12.63,12.13,12.5,337200,2.94465687024454,3.02120359635975,2.90159933680473,2.99010648887545,1409648.79200179,0.0,1.0
2000-04-26,13.0,13.0,12.31,12.31,1375200,3.10971074843046,3.10971074843046,2.94465687024454,2.94465687024454,5748959.13037032,0.0,1.0
2000-04-27,14.13,14.13,12.94,13.0,804800,3.3800163750248,3.3800163750248,3.09535823728386,3.10971074843046,3364428.67082754,0.0,1.0
2000-04-28,14.13,14.44,13.81,14.0,357300,3.3800163750248,3.45417101594892,3.30346964890959,3.3489192675405,1493675.89971009,0.0,1.0
2000-05-01,13.94,14.13,13.94,14.06,283300,3.3345667563939,3.3800163750248,3.3345667563939,3.3632717786871,1184322.36884374,0.0,1.0
2000-05-02,14.0,14.13,13.94,13.94,202600,3.3489192675405,3.3800163750248,3.3345667563939,3.3345667563939,846959.802074625,0.0,1.0
2000-05-03,14.63,14.63,13.94,14.0,300400,3.49962063457982,3.49962063457982,3.3345667563939,3.3489192675405,1255808.11719258,0.0,1.0
2000-05-04,16.13,16.19,14.56,14.56,722500,3.85843341324488,3.87278592439148,3.48287603824212,3.48287603824212,3020377.37906671,0.0,1.0
2000-05-05,16.25,16.25,15.75,15.88,189300,3.88713843553808,3.88713843553808,3.76753417598306,3.79863128346737,791359.775581079,0.0,1.0
2000-05-08,16.06,16.25,16.0,16.13,116500,3.84168881690717,3.88713843553808,3.82733630576057,3.85843341324488,487022.788458509,0.0,1.0
2000-05-09,16.0,16.25,15.94,16.06,93400,3.82733630576057,3.88713843553808,3.81298379461397,3.84168881690717,390454.32139077,0.0,1.0
2000-05-10,16.13,16.25,15.81,16.13,75300,3.85843341324488,3.88713843553808,3.78188668712966,3.85843341324488,314788.119922109,0.0,1.0
2000-05-11,16.88,16.94,16.13,16.13,233100,4.0378398025774,4.052192313724,3.85843341324488,3.85843341324488,974463.622228999,0.0,1.0
2000-05-12,17.31,17.69,16.94,17.0,185200,4.14069946579472,4.23159870305653,4.052192313724,4.06654482487061,774219.917789835,0.0,1.0
2000-05-15,16.63,17.31,16.5,17.31,140200,3.97803767279989,4.14069946579472,3.94694056531559,4.14069946579472,586099.527398137,0.0,1.0
2000-05-16,17.13,17.25,16.75,16.75,112900,4.09764193235491,4.12634695464812,4.0067426950931,4.0067426950931,471973.157227173,0.0,1.0
2000-05-17,17.19,17.25,17.0,17.06,121500,4.11199444350151,4.12634695464812,4.06654482487061,4.08089733601721,507925.054057587,0.0,1.0
2000-05-18,17.31,17.31,17.19,17.19,66800,4.14069946579472,4.14069946579472,4.11199444350151,4.11199444350151,279254.268403677,0.0,1.0
2000-05-19,16.81,17.19,16.81,17.19,48900,4.0210952062397,4.11199444350151,4.0210952062397,4.11199444350151,204424.157558979,0.0,1.0
2000-05-22,16.88,17.0,16.69,16.69,117300,4.0378398025774,4.06654482487061,3.9923901839465,3.9923901839465,490367.150954361,0.0,1.0
2000-05-23,16.88,17.0,16.75,16.75,50700,4.0378398025774,4.06654482487061,4.0067426950931,4.0067426950931,211948.973174647,0.0,1.0
2000-05-24,16.44,16.88,16.06,16.88,72000,3.93258805416899,4.0378398025774,3.84168881690717,4.0378398025774,300992.624626717,0.0,1.0
2000-05-25,16.0,16.5,16.0,16.5,50700,3.82733630576057,3.94694056531559,3.82733630576057,3.94694056531559,211948.973174647,0.0,1.0
2000-05-26,16.13,16.13,15.75,16.0,112300,3.85843341324488,3.85843341324488,3.76753417598306,3.82733630576057,469464.885355283,0.0,1.0
2000-05-30,16.31,16.44,16.06,16.13,71400,3.90149094668468,3.93258805416899,3.84168881690717,3.85843341324488,298484.352754829,0.0,1.0
2000-05-31,16.88,16.94,16.38,16.38,75700,4.0378398025774,4.052192313724,3.91823554302238,3.91823554302238,316460.301170035,0.0,1.0
2000-06-01,16.44,16.63,16.06,16.06,65100,3.93258805416899,3.97803767279989,3.84168881690717,3.84168881690717,272147.49809999,0.0,1.0
2000-06-02,17.38,17.56,16.5,16.5,119800,4.15744406213242,4.20050159557223,3.94694056531559,3.94694056531559,500818.2837539,0.0,1.0
2000-06-05,17.63,17.69,17.44,17.56,197800,4.21724619190993,4.23159870305653,4.17179657327902,4.20050159557223,826893.62709951,0.0,1.0
2000-06-06,17.19,17.63,17.19,17.63,54500,4.11199444350151,4.21724619190993,4.11199444350151,4.21724619190993,227834.695029946,0.0,1.0
2000-06-07,17.19,17.25,17.13,17.25,71400,4.11199444350151,4.12634695464812,4.09764193235491,4.12634695464812,298484.352754829,0.0,1.0
2000-06-08,16.81,17.31,16.81,17.31,39400,4.0210952062397,4.14069946579472,4.0210952062397,4.14069946579472,164709.852920732,0.0,1.0
2000-06-09,16.69,16.94,16.69,16.81,81400,3.9923901839465,4.052192313724,3.9923901839465,4.0210952062397,340288.883952983,0.0,1.0
2000-06-12,16.63,16.81,16.56,16.75,50400,3.97803767279989,4.0210952062397,3.96129307646219,4.0067426950931,210694.837238703,0.0,1.0
2000-06-13,16.69,16.75,16.63,16.63,51000,3.9923901839465,4.0067426950931,3.97803767279989,3.97803767279989,213203.109110591,0.0,1.0
2000-06-14,16.5,16.75,16.5,16.69,125500,3.94694056531559,4.0067426950931,3.94694056531559,3.9923901839465,524646.866536848,0.0,1.0
2000-06-15,16.13,16.5,16.13,16.5,149400,3.85843341324488,3.94694056531559,3.85843341324488,3.94694056531559,624559.696100438,0.0,1.0
2000-06-16,15.69,16.25,15.69,16.0,124400,3.75318166483646,3.88713843553808,3.75318166483646,3.82733630576057,520048.368105051,0.0,1.0
2000-06-19,15.94,16.06,15.81,15.88,28800,3.81298379461397,3.84168881690717,3.78188668712966,3.79863128346737,120397.049850687,0.0,1.0
2000-06-20,15.38,16.19,15.38,16.0,41600,3.67902702391235,3.87278592439148,3.67902702391235,3.82733630576057,173906.849784326,0.0,1.0
2000-06-21,15.5,15.5,15.38,15.38,141700,3.70773204620555,3.70773204620555,3.67902702391235,3.67902702391235,592370.20707786,0.0,1.0
2000-06-22,14.88,15.5,14.88,15.44,82600,3.55942276435733,3.70773204620555,3.55942276435733,3.69337953505895,345305.427696762,0.0,1.0
2000-06-23,14.81,14.94,14.5,14.94,144200,3.54267816801963,3.57377527550393,3.46852352709552,3.57377527550393,602821.339877398,0.0,1.0
2000-06-26,14.81,15.06,14.69,14.69,147100,3.54267816801963,3.60248029779714,3.51397314572642,3.51397314572642,614944.653924863,0.0,1.0
2000-06-27,15.31,15.5,14.75,14.75,120300,3.66228242757465,3.70773204620555,3.52832565687303,3.52832565687303,502908.510313807,0.0,1.0
2000-06-28,15.94,15.94,15.31,15.38,48300,3.81298379461397,3.81298379461397,3.66228242757465,3.67902702391235,201915.88568709,0.0,1.0
2000-06-29,15.75,15.94,15.75,15.94,29300,3.76753417598306,3.81298379461397,3.76753417598306,3.81298379461397,122487.276410595,0.0,1.0
2000-06-30,15.06,15.81,15.06,15.63,84600,3.60248029779714,3.78188668712966,3.60248029779714,3.73882915368986,353666.333936393,0.0,1.0
2000-07-03,15.38,15.44,15.06,15.13,25700,3.67902702391235,3.69337953505895,3.60248029779714,3.61922489413484,107437.645179259,0.0,1.0
2000-07-05,15.31,15.75,15.25,15.5,63800,3.66228242757465,3.76753417598306,3.64792991642804,3.70773204620555,266712.90904423,0.0,1.0
2000-07-06,15.25,15.5,15.19,15.38,47500,3.64792991642804,3.70773204620555,3.63357740528144,3.67902702391235,198571.523191238,0.0,1.0
2000-07-07,15.06,15.5,15.0,15.31,105000,3.60248029779714,3.70773204620555,3.58812778665054,3.66228242757465,438947.57758063,0.0,1.0
2000-07-10,14.94,15.13,14.88,15.13,78400,3.57377527550393,3.61922489413484,3.55942276435733,3.61922489413484,327747.524593537,0.0,1.0
2000-07-11,15.19,15.19,14.75,14.88,523100,3.63357740528144,3.63357740528144,3.52832565687303,3.55942276435733,2186795.0269755,0.0,1.0
2000-07-12,15.44,15.5,15.19,15.19,189800,3.69337953505895,3.70773204620555,3.63357740528144,3.63357740528144,793450.002140987,0.0,1.0
2000-07-13,15.88,15.88,15.5,15.56,75600,3.79863128346737,3.79863128346737,3.70773204620555,3.72208455735216,316042.255858053,0.0,1.0
2000-07-14,15.38,15.88,15.31,15.81,49500,3.67902702391235,3.79863128346737,3.66228242757465,3.78188668712966,206932.429430868,0.0,1.0
2000-07-17,15.25,15.38,15.19,15.38,103200,3.64792991642804,3.67902702391235,3.63357740528144,3.67902702391235,431422.761964963,0.0,1.0
2000-07-18,14.63,15.38,14.63,15.38,95600,3.49962063457982,3.67902702391235,3.49962063457982,3.67902702391235,399651.318254364,0.0,1.0
2000-07-19,15.0,15.0,14.63,14.69,196700,3.58812778665054,3.58812778665054,3.49962063457982,3.51397314572642,822295.128667712,0.0,1.0
2000-07-20,15.0,15.06,14.94,15.0,167000,3.58812778665054,3.60248029779714,3.57377527550393,3.58812778665054,698135.671009192,0.0,1.0
2000-07-21,14.94,15.0,14.5,15.0,73900,3.57377527550393,3.58812778665054,3.46852352709552,3.58812778665054,308935.485554367,0.0,1.0
2000-07-24,14.94,15.06,14.75,15.0,59700,3.57377527550393,3.60248029779714,3.52832565687303,3.58812778665054,249573.051252987,0.0,1.0
2000-07-25,15.19,15.31,14.81,15.06,77900,3.63357740528144,3.66228242757465,3.54267816801963,3.60248029779714,325657.298033629,0.0,1.0
2000-07-26,15.06,15.38,15.06,15.38,96200,3.60248029779714,3.67902702391235,3.60248029779714,3.67902702391235,402159.590126253,0.0,1.0
2000-07-27,15.31,15.38,15.25,15.31,43300,3.66228242757465,3.67902702391235,3.64792991642804,3.66228242757465,181013.620088012,0.0,1.0
2000-07-28,15.13,15.31,14.88,15.31,79100,3.61922489413484,3.66228242757465,3.55942276435733,3.66228242757465,330673.841777408,0.0,1.0
2000-07-31,15.5,15.69,15.0,15.19,230500,3.70773204620555,3.75318166483646,3.58812778665054,3.63357740528144,963594.444117479,0.0,1.0
2000-08-01,15.94,16.13,15.63,15.63,61400,3.81298379461397,3.85843341324488,3.73882915368986,3.73882915368986,256679.821556673,0.0,1.0
2000-08-02,15.69,16.0,15.56,16.0,146900,3.75318166483646,3.82733630576057,3.72208455735216,3.82733630576057,614108.5633009,0.0,1.0
2000-08-03,15.75,15.88,15.5,15.69,204100,3.76753417598306,3.79863128346737,3.70773204620555,3.75318166483646,853230.481754349,0.0,1.0
2000-08-04,15.63,15.94,15.5,15.69,66100,3.73882915368986,3.81298379461397,3.70773204620555,3.75318166483646,276327.951219806,0.0,1.0
2000-08-07,15.75,15.94,15.69,15.88,81800,3.76753417598306,3.81298379461397,3.75318166483646,3.79863128346737,341961.06520091,0.0,1.0
2000-08-08,16.31,16.44,15.81,15.94,88400,3.90149094668468,3.93258805416899,3.78188668712966,3.81298379461397,369552.055791692,0.0,1.0
2000-08-09,16.69,16.69,16.19,16.31,36600,3.9923901839465,3.9923901839465,3.87278592439148,3.90149094668468,153004.584185248,0.0,1.0
2000-08-10,16.5,16.75,16.31,16.56,131200,3.94694056531559,4.0067426950931,3.90149094668468,3.96129307646219,548475.449319797,0.0,1.0
2000-08-11,16.75,16.75,16.44,16.44,37500,4.0067426950931,4.0067426950931,3.93258805416899,3.93258805416899,156766.991993082,0.0,1.0
2000-08-14,16.81,17.06,16.75,16.81,111200,4.0210952062397,4.08089733601721,4.0067426950931,4.0210952062397,464866.386923486,0.0,1.0
2000-08-15,16.75,16.94,16.69,16.88,87800,4.0067426950931,4.052192313724,3.9923901839465,4.0378398025774,367043.783919803,0.0,1.0
2000-08-16,16.69,16.81,16.69,16.75,181300,3.9923901839465,4.0210952062397,3.9923901839465,4.0067426950931,757916.150622554,0.0,1.0
2000-08-17,17.5,17.63,16.81,16.81,315100,4.18614908442562,4.21724619190993,4.0210952062397,4.0210952062397,1317260.77805387,0.0,1.0
2000-08-18,17.31,17.88,17.31,17.5,243600,4.14069946579472,4.27704832168744,4.14069946579472,4.18614908442562,1018358.37998706,0.0,1.0
2000-08-21,17.38,17.5,17.25,17.38,173300,4.15744406213242,4.18614908442562,4.12634695464812,4.15744406213242,724472.52566403,0.0,1.0
2000-08-22,17.81,17.81,17.38,17.38,45200,4.26030372534974,4.26030372534974,4.15744406213242,4.15744406213242,188956.481015661,0.0,1.0
2000-08-23,17.38,17.81,17.31,17.69,169400,4.15744406213242,4.26030372534974,4.14069946579472,4.23159870305653,708168.75849675,0.0,1.0
2000-08-24,17.63,17.63,17.38,17.38,51200,4.21724619190993,4.21724619190993,4.15744406213242,4.15744406213242,214039.199734555,0.0,1.0
2000-08-25,17.69,17.81,17.63,17.75,35400,4.23159870305653,4.26030372534974,4.21724619190993,4.24595121420313,147988.04044147,0.0,1.0
2000-08-28,17.44,17.81,17.31,17.75,50700,4.17179657327902,4.26030372534974,4.14069946579472,4.24595121420313,211948.973174647,0.0,1.0
2000-08-29,18.31,18.88,17.63,17.63,196600,4.37990798490475,4.51625684079747,4.21724619190993,4.21724619190993,821877.083355732,0.0,1.0
2000-08-30,18.5,18.88,18.38,18.63,297200,4.42535760353566,4.51625684079747,4.39665258124246,4.45645471101996,1242430.66720917,0.0,1.0
2000-08-31,18.5,18.75,18.38,18.5,131200,4.42535760353566,4.48515973331317,4.39665258124246,4.42535760353566,548475.449319797,0.0,1.0
2000-09-01,18.31,18.5,18.13,18.38,54900,4.37990798490475,4.42535760353566,4.33685045146495,4.39665258124246,229506.876277872,0.0,1.0
2000-09-05,18.44,18.5,18.31,18.38,57300,4.41100509238906,4.42535760353566,4.37990798490475,4.39665258124246,239539.963765429,0.0,1.0
2000-09-06,18.63,18.75,18.44,18.63,101600,4.45645471101996,4.48515973331317,4.41100509238906,4.45645471101996,424734.036973258,0.0,1.0
2000-09-07,18.44,18.63,18.31,18.5,24800,4.41100509238906,4.45645471101996,4.37990798490475,4.42535760353566,103675.237371425,0.0,1.0
2000-09-08,18.19,18.44,18.13,18.44,46500,4.35120296261155,4.41100509238906,4.33685045146495,4.41100509238906,194391.070071422,0.0,1.0
2000-09-11,17.75,18.19,17.75,18.19,41500,4.24595121420313,4.35120296261155,4.24595121420313,4.35120296261155,173488.804472344,0.0,1.0
2000-09-12,17.94,18.06,17.69,17.75,197700,4.29140083283404,4.32010585512724,4.23159870305653,4.24595121420313,826475.581787529,0.0,1.0
2000-09-13,18.25,18.38,18.06,18.06,60200,4.36555547375815,4.39665258124246,4.32010585512724,4.32010585512724,251663.277812895,0.0,1.0
2000-09-14,18.19,18.25,18.06,18.19,53500,4.35120296261155,4.36555547375815,4.32010585512724,4.35120296261155,223654.24191013,0.0,1.0
2000-09-15,17.94,18.06,17.88,18.0,120800,4.29140083283404,4.32010585512724,4.27704832168744,4.30575334398064,504998.736873715,0.0,1.0
2000-09-18,17.44,17.94,17.44,17.94,83900,4.17179657327902,4.29140083283404,4.17179657327902,4.29140083283404,350740.016752523,0.0,1.0
2000-09-19,16.81,17.44,16.81,17.44,232600,4.0210952062397,4.17179657327902,4.0210952062397,4.17179657327902,972373.395669091,0.0,1.0
2000-09-20,17.38,17.44,16.88,16.94,62700,4.15744406213242,4.17179657327902,4.0378398025774,4.052192313724,262114.410612433,0.0,1.0
2000-09-21,16.75,17.44,16.69,17.44,84800,4.0067426950931,4.17179657327902,3.9923901839465,4.17179657327902,354502.424560356,0.0,1.0
2000-09-22,16.06,16.63,16.0,16.63,208700,3.84168881690717,3.97803767279989,3.82733630576057,3.97803767279989,872460.566105501,0.0,1.0
2000-09-25,16.5,16.5,16.19,16.19,59200,3.94694056531559,3.94694056531559,3.87278592439148,3.87278592439148,247482.824693079,0.0,1.0
2000-09-26,16.31,16.5,16.25,16.5,35300,3.90149094668468,3.94694056531559,3.88713843553808,3.94694056531559,147569.995129488,0.0,1.0
2000-09-27,16.81,17.19,16.31,16.31,68800,4.0210952062397,4.11199444350151,3.90149094668468,3.90149094668468,287615.174643308,0.0,1.0
2000-09-28,16.69,16.88,16.44,16.81,152400,3.9923901839465,4.0378398025774,3.93258805416899,4.0210952062397,637101.055459885,0.0,1.0
2000-09-29,16.44,16.69,16.31,16.69,154500,3.93258805416899,3.9923901839465,3.90149094668468,3.9923901839465,645880.007011498,0.0,1.0
2000-10-02,16.25,16.44,16.19,16.44,71000,3.88713843553808,3.93258805416899,3.87278592439148,3.93258805416899,296812.171506902,0.0,1.0
2000-10-03,16.31,16.5,16.31,16.38,119300,3.90149094668468,3.94694056531559,3.90149094668468,3.91823554302238,498728.057193992,0.0,1.0
2000-10-04,16.81,16.94,16.25,16.38,56000,4.0210952062397,4.052192313724,3.88713843553808,3.91823554302238,234105.374709669,0.0,1.0
2000-10-05,16.81,16.88,16.69,16.69,99600,4.0210952062397,4.0378398025774,3.9923901839465,3.9923901839465,416373.130733626,0.0,1.0
2000-10-06,16.31,16.94,16.25,16.94,59700,3.90149094668468,4.052192313724,3.88713843553808,4.052192313724,249573.051252987,0.0,1.0
2000-10-09,16.38,16.44,16.25,16.25,18700,3.91823554302238,3.93258805416899,3.88713843553808,3.88713843553808,78174.4733405504,0.0,1.0
2000-10-10,16.25,16.44,16.25,16.44,19500,3.88713843553808,3.93258805416899,3.88713843553808,3.93258805416899,81518.8358364027,0.0,1.0
2000-10-11,16.31,16.44,16.19,16.19,26800,3.90149094668468,3.93258805416899,3.87278592439148,3.87278592439148,112036.143611056,0.0,1.0
2000-10-12,16.25,16.38,16.25,16.31,59700,3.88713843553808,3.91823554302238,3.88713843553808,3.90149094668468,249573.051252987,0.0,1.0
2000-10-13,16.38,16.44,16.31,16.44,73800,3.91823554302238,3.93258805416899,3.90149094668468,3.93258805416899,308517.440242386,0.0,1.0
2000-10-16,16.75,16.75,16.44,16.44,41400,4.0067426950931,4.0067426950931,3.93258805416899,3.93258805416899,173070.759160363,0.0,1.0
2000-10-17,16.63,16.75,16.44,16.75,92100,3.97803767279989,4.0067426950931,3.93258805416899,4.0067426950931,385019.73233501,0.0,1.0
2000-10-18,16.63,16.75,16.25,16.5,47200,3.97803767279989,4.0067426950931,3.88713843553808,3.94694056531559,197317.387255293,0.0,1.0
2000-10-19,16.31,16.69,16.25,16.69,85400,3.90149094668468,3.9923901839465,3.88713843553808,3.9923901839465,357010.696432246,0.0,1.0
2000-10-20,16.13,16.31,16.13,16.25,84300,3.85843341324488,3.90149094668468,3.85843341324488,3.88713843553808,352412.198000448,0.0,1.0
2000-10-23,16.81,16.94,16.19,16.19,38400,4.0210952062397,4.052192313724,3.87278592439148,3.87278592439148,160529.399800916,0.0,1.0
2000-10-24,18.0,18.13,16.88,16.88,160900,4.30575334398064,4.33685045146495,4.0378398025774,4.0378398025774,672634.906978318,0.0,1.0
2000-10-25,17.56,18.19,17.56,17.94,123600,4.20050159557223,4.35120296261155,4.20050159557223,4.29140083283404,516704.005609198,0.0,1.0
2000-10-26,18.5,18.5,17.63,17.69,94500,4.42535760353566,4.42535760353566,4.21724619190993,4.23159870305653,395052.819822567,0.0,1.0
2000-10-27,18.44,18.69,18.25,18.63,57100,4.41100509238906,4.47080722216657,4.36555547375815,4.45645471101996,238703.873141466,0.0,1.0
2000-10-30,18.81,18.88,18.19,18.44,167500,4.49951224445977,4.51625684079747,4.35120296261155,4.41100509238906,700225.8975691,0.0,1.0
2000-10-31,20.13,20.13,18.94,18.94,271500,4.81526748968502,4.81526748968502,4.53060935194408,4.53060935194408,1134993.02202991,0.0,1.0
2000-11-01,20.25,20.44,19.81,19.88,183400,4.84397251197822,4.88942213060913,4.73872076356981,4.75546535990751,766695.102174168,0.0,1.0
2000-11-02,19.5,20.31,19.5,20.31,121200,4.6645661226457,4.85832502312482,4.6645661226457,4.85832502312482,506670.918121641,0.0,1.0
2000-11-03,19.5,19.69,19.38,19.63,53400,4.6645661226457,4.7100157412766,4.63586110035249,4.69566323013,223236.196598149,0.0,1.0
2000-11-06,19.69,19.75,19.56,19.69,134000,4.7100157412766,4.72436825242321,4.6789186337923,4.7100157412766,560180.718055281,0.0,1.0
2000-11-07,19.75,19.88,19.56,19.81,140800,4.72436825242321,4.75546535990751,4.6789186337923,4.73872076356981,588607.799270025,0.0,1.0
2000-11-08,19.75,19.88,19.63,19.81,62900,4.72436825242321,4.75546535990751,4.69566323013,4.73872076356981,262950.501236396,0.0,1.0
2000-11-09,19.69,19.75,19.44,19.69,95600,4.7100157412766,4.72436825242321,4.65021361149909,4.7100157412766,399651.318254364,0.0,1.0
2000-11-10,19.75,19.88,19.56,19.56,256600,4.72436825242321,4.75546535990751,4.6789186337923,4.6789186337923,1072704.27054466,0.0,1.0
2000-11-13,19.81,19.81,19.25,19.63,104900,4.73872076356981,4.73872076356981,4.60476399286819,4.69566323013,438529.532268648,0.0,1.0
2000-11-14,20.31,20.5,19.88,19.94,70100,4.85832502312482,4.90377464175573,4.75546535990751,4.76981787105411,293049.763699068,0.0,1.0
2000-11-15,20.0,20.25,19.75,20.25,71600,4.78417038220071,4.84397251197822,4.72436825242321,4.84397251197822,299320.443378792,0.0,1.0
2000-11-16,19.81,20.13,19.69,19.88,34100,4.73872076356981,4.81526748968502,4.7100157412766,4.75546535990751,142553.451385709,0.0,1.0
2000-11-17,20.31,20.38,19.88,19.94,89600,4.85832502312482,4.87506961946253,4.75546535990751,4.76981787105411,374568.599535471,0.0,1.0
2000-11-20,20.06,20.38,19.94,20.38,35400,4.79852289334732,4.87506961946253,4.76981787105411,4.87506961946253,147988.040441469,0.0,1.0
2000-11-21,20.13,20.19,20.06,20.13,29700,4.81526748968502,4.82962000083162,4.79852289334732,4.81526748968502,124159.457658521,0.0,1.0
2000-11-22,20.0,20.19,19.88,20.13,38300,4.78417038220071,4.82962000083162,4.75546535990751,4.81526748968502,160111.354488935,0.0,1.0
2000-11-24,20.25,20.44,20.13,20.13,82100,4.84397251197822,4.88942213060913,4.81526748968502,4.81526748968502,343215.201136855,0.0,1.0
2000-11-27,20.5,20.81,20.38,20.38,216300,4.90377464175573,4.97792928267984,4.87506961946253,4.87506961946253,904232.009816098,0.0,1.0
2000-11-28,20.44,20.56,20.25,20.5,99300,4.88942213060913,4.91812715290233,4.84397251197822,4.90377464175573,415118.994797681,0.0,1.0
2000-11-29,20.88,20.88,20.5,20.63,254300,4.99467387901754,4.99467387901754,4.90377464175573,4.93487174924004,1063089.22836909,0.0,1.0
2000-11-30,20.94,21.06,20.75,21.0,599200,5.00902639016415,5.03773141245735,4.96357677153324,5.02337890131075,2504927.50939346,0.0,1.0
2000-12-01,21.0,21.13,20.94,21.0,248500,5.02337890131075,5.05447600879505,5.00902639016415,5.02337890131075,1038842.60027416,0.0,1.0
2000-12-04,20.81,21.0,20.63,20.88,72600,4.97792928267984,5.02337890131075,4.93487174924004,4.99467387901754,303500.896498607,0.0,1.0
2000-12-05,20.63,21.0,20.56,20.56,259200,4.93487174924004,5.02337890131075,4.91812715290233,4.91812715290233,1083573.44865618,0.0,1.0
2000-12-06,19.81,20.81,19.69,20.69,114500,4.73872076356981,4.97792928267984,4.7100157412766,4.94922426038664,478661.882218877,0.0,1.0
2000-12-07,19.69,19.81,19.44,19.81,101800,4.7100157412766,4.73872076356981,4.65021361149909,4.73872076356981,425570.127597221,0.0,1.0
2000-12-08,20.75,20.75,19.63,19.81,172900,4.96357677153324,4.96357677153324,4.69566323013,4.73872076356981,722800.344416104,0.0,1.0
2000-12-11,21.5,21.56,20.63,20.75,130500,5.14298316086577,5.15733567201237,4.93487174924004,4.96357677153324,545549.132135926,0.0,1.0
2000-12-12,21.63,21.94,21.44,21.5,97300,5.17408026835007,5.24823490927418,5.12863064971917,5.14298316086577,406758.088558051,0.0,1.0
2000-12-13,20.5,21.69,20.38,21.69,84700,4.90377464175573,5.18843277949667,4.87506961946253,5.18843277949667,354084.379248375,0.0,1.0
2000-12-14,19.94,20.69,19.44,20.69,109900,4.76981787105411,4.94922426038664,4.65021361149909,4.94922426038664,459431.797867726,0.0,1.0
2000-12-15,19.5,19.81,19.5,19.75,86000,4.6645661226457,4.73872076356981,4.6645661226457,4.72436825242321,359518.968304135,0.0,1.0
2000-12-18,19.44,19.69,19.25,19.69,70700,4.65021361149909,4.7100157412766,4.60476399286819,4.7100157412766,295558.035570958,0.0,1.0
2000-12-19,19.19,19.5,19.13,19.44,167500,4.59041148172158,4.6645661226457,4.57605897057498,4.65021361149909,700225.897569101,0.0,1.0
2000-12-20,18.31,19.0,18.25,18.94,82100,4.37990798490475,4.54496186309068,4.36555547375815,4.53060935194408,343215.201136855,0.0,1.0
2000-12-21,19.31,19.31,18.0,18.31,132900,4.61911650401479,4.61911650401479,4.30575334398064,4.37990798490475,555582.219623483,0.0,1.0
2000-12-22,20.81,20.81,19.44,19.44,198000,4.97792928267984,4.97792928267984,4.65021361149909,4.65021361149909,827729.717723474,0.0,1.0
2000-12-26,21.06,21.13,20.56,20.69,111800,5.03773141245735,5.05447600879505,4.91812715290233,4.94922426038664,467374.658795376,0.0,1.0
2000-12-27,21.75,21.75,20.75,20.88,193800,5.20278529064328,5.20278529064328,4.96357677153324,4.99467387901754,810171.814620248,0.0,1.0
2000-12-28,23.0,23.5,21.63,21.75,185800,5.50179593953082,5.62140019908584,5.17408026835007,5.20278529064328,776728.189661724,0.0,1.0
2000-12-29,21.38,22.94,21.38,22.94,147500,5.11427813857256,5.48744342838422,5.11427813857256,5.48744342838422,616616.83517279,0.0,1.0
2001-01-02,20.63,21.38,20.5,21.38,238100,4.93487174924004,5.11427813857256,4.90377464175573,5.11427813857256,995365.887828075,0.0,1.0
2001-01-03,22.0,22.0,20.63,20.88,159700,5.26258742042079,5.26258742042079,4.93487174924004,4.99467387901754,667618.363234539,0.0,1.0
2001-01-04,21.75,22.13,21.56,21.88,140300,5.20278529064328,5.29368452790509,5.15733567201237,5.23388239812758,586517.572710118,0.0,1.0
2001-01-05,20.44,21.56,20.44,21.56,122600,4.88942213060913,5.15733567201237,4.88942213060913,5.15733567201237,512523.552489383,0.0,1.0
2001-01-08,20.5,20.94,20.5,20.63,107200,4.90377464175573,5.00902639016415,4.90377464175573,4.93487174924004,448144.574444224,0.0,1.0
2001-01-09,21.56,21.94,20.75,20.81,80200,5.15733567201237,5.24823490927418,4.96357677153324,4.97792928267984,335272.340209205,0.0,1.0
2001-01-10,21.5,21.94,20.88,21.88,136800,5.14298316086577,5.24823490927418,4.99467387901754,5.23388239812758,571885.986790763,0.0,1.0
2001-01-11,21.19,21.63,21.0,21.25,42900,5.06882851994166,5.17408026835007,5.02337890131075,5.08318103108826,179341.438840086,0.0,1.0
2001-01-12,21.69,21.69,21.0,21.19,103400,5.18843277949667,5.18843277949667,5.02337890131075,5.06882851994166,432258.852588926,0.0,1.0
2001-01-16,21.5,21.63,21.13,21.56,63800,5.14298316086577,5.17408026835007,5.05447600879505,5.15733567201237,266712.90904423,0.0,1.0
2001-01-17,22.06,22.5,21.5,21.5,155000,5.27693993156739,5.3821916799758,5.14298316086577,5.14298316086577,647970.233571406,0.0,1.0
2001-01-18,22.06,22.13,21.38,22.06,136700,5.27693993156739,5.29368452790509,5.11427813857256,5.27693993156739,571467.941478782,0.0,1.0
2001-01-19,23.13,23.44,22.06,22.06,145800,5.53289304701512,5.60704768793924,5.27693993156739,5.27693993156739,609510.064869104,0.0,1.0
2001-01-22,23.0,23.5,23.0,23.19,326400,5.50179593953082,5.62140019908584,5.50179593953082,5.54724555816173,1364499.89830779,0.0,1.0
2001-01-23,22.38,23.0,22.13,22.88,106200,5.3534866576826,5.50179593953082,5.29368452790509,5.47309091723762,443964.121324408,0.0,1.0
2001-01-24,22.06,22.75,21.94,22.38,206900,5.27693993156739,5.44199380975331,5.24823490927418,5.3534866576826,864935.750489831,0.0,1.0
2001-01-25,22.13,22.38,21.94,22.25,181600,5.29368452790509,5.3534866576826,5.24823490927418,5.32238955019829,759170.286558499,0.0,1.0
2001-01-26,22.44,22.56,22.06,22.38,95800,5.3678391688292,5.3965441911224,5.27693993156739,5.3534866576826,400487.408878327,0.0,1.0
2001-01-29,22.6,22.7,22.45,22.5,66600,5.40611253188681,5.43003338379781,5.3702312540203,5.3821916799758,278418.177779714,0.0,1.0
2001-01-30,22.87,22.88,22.5,22.5,133000,5.47069883204652,5.47309091723762,5.3821916799758,5.3821916799758,556000.264935464,0.0,1.0
2001-01-31,22.54,22.92,22.51,22.87,71700,5.3917600207402,5.48265925800202,5.3845837651669,5.47069883204652,299738.488690773,0.0,1.0
2001-02-01,22.55,22.74,22.45,22.7,56800,5.3941521059313,5.43960172456221,5.3702312540203,5.43003338379781,237449.737205522,0.0,1.0
2001-02-02,22.8,22.99,22.65,22.7,91800,5.45395423570881,5.49940385433972,5.41807295784231,5.43003338379781,383765.596399065,0.0,1.0
2001-02-05,22.55,22.6,22.25,22.55,163400,5.3941521059313,5.40611253188681,5.32238955019829,5.3941521059313,683086.039777857,0.0,1.0
2001-02-06,20.75,23.35,20.4,23.0,664900,4.96357677153324,5.58551892121933,4.87985378984473,5.50179593953082,2779583.27936534,0.0,1.0
2001-02-07,20.93,20.99,20.2,20.75,262200,5.00663430497305,5.02098681611965,4.83201208602272,4.96357677153324,1096114.80801563,0.0,1.0
2001-02-08,20.92,21.18,20.8,21.18,148800,5.00424221978195,5.06643643475056,4.97553719748874,5.06643643475056,622051.42422855,0.0,1.0
2001-02-09,20.9,21.09,20.72,20.72,95900,4.99945804939975,5.04490766803065,4.95640051595994,4.95640051595994,400905.454190308,0.0,1.0
2001-02-12,21.03,21.03,20.9,20.9,102700,5.03055515688405,5.03055515688405,4.99945804939975,4.99945804939975,429332.535405054,0.0,1.0
2001-02-13,21.27,21.3,20.85,21.1,247100,5.08796520147046,5.09514145704376,4.98749762344424,5.04729975322175,1032989.96590642,0.0,1.0
2001-02-14,21.26,21.4,21.15,21.27,43500,5.08557311627936,5.11906230895476,5.05926017917725,5.08796520147046,181849.710711975,0.0,1.0
2001-02-15,21.77,21.9,21.25,21.25,168400,5.20756946102548,5.23866656850978,5.08318103108826,5.08318103108826,703988.305376934,0.0,1.0
2001-02-16,21.59,21.77,21.38,21.77,143000,5.16451192758567,5.20756946102548,5.11427813857256,5.20756946102548,597804.79613362,0.0,1.0
2001-02-20,22.75,22.99,21.76,21.8,255100,5.44199380975331,5.49940385433972,5.20517737583438,5.21474571659878,1066433.59086494,0.0,1.0
2001-02-21,22.2,23.0,22.19,22.99,156800,5.31042912424279,5.50179593953082,5.30803703905169,5.49940385433972,655495.049187074,0.0,1.0
2001-02-22,22.22,22.36,22.06,22.2,137900,5.31521329462499,5.3487024873004,5.27693993156739,5.31042912424279,576484.485222561,0.0,1.0
2001-02-23,22.3,22.35,21.9,22.22,89000,5.3343499761538,5.3463104021093,5.23866656850978,5.31521329462499,372060.327663581,0.0,1.0
2001-02-26,22.0,22.5,21.89,22.15,138900,5.26258742042079,5.3821916799758,5.23627448331868,5.29846869828729,580664.938342376,0.0,1.0
2001-02-27,21.06,22.0,21.05,22.0,164700,5.03773141245735,5.26258742042079,5.03533932726625,5.26258742042079,688520.628833617,0.0,1.0
2001-02-28,21.0,21.25,20.27,21.21,153200,5.02337890131075,5.08318103108826,4.84875668236042,5.07361269032386,640445.417955738,0.0,1.0
2001-03-01,21.42,21.5,20.8,20.95,188700,5.12384647933697,5.14298316086577,4.97553719748874,5.01141847535525,788851.503709189,0.0,1.0
2001-03-02,22.0,22.0,21.35,21.35,66700,5.26258742042079,5.26258742042079,5.10710188299926,5.10710188299926,278836.223091695,0.0,1.0
2001-03-05,22.74,22.88,22.0,22.1,64800,5.43960172456221,5.47309091723762,5.26258742042079,5.28650827233179,270893.362164046,0.0,1.0
2001-03-06,23.14,23.15,22.99,22.99,113100,5.53528513220623,5.53767721739733,5.49940385433972,5.49940385433972,472809.247851135,0.0,1.0
2001-03-07,23.9,23.95,23.1,23.14,152800,5.71708360672985,5.72904403268535,5.52571679144183,5.53528513220623,638773.236707812,0.0,1.0
2001-03-08,22.75,24.35,22.5,23.7,270900,5.44199380975331,5.82472744032937,5.3821916799758,5.66924190290785,1132484.75015803,0.0,1.0
2001-03-09,23.25,23.35,22.83,22.9,384600,5.56159806930833,5.58551892121933,5.46113049128211,5.47787508761982,1607802.26988105,0.0,1.0
2001-03-12,22.7,23.28,22.65,23.25,102100,5.43003338379781,5.56877432488163,5.41807295784231,5.56159806930833,426824.263533165,0.0,1.0
2001-03-13,22.67,22.75,21.9,22.75,63100,5.42285712822451,5.44199380975331,5.23866656850978,5.44199380975331,263786.59186036,0.0,1.0
2001-03-14,21.8,22.55,21.7,22.5,57000,5.21474571659878,5.3941521059313,5.19082486468777,5.3821916799758,238285.827829485,0.0,1.0
2001-03-15,22.05,22.1,21.67,21.9,119000,5.27454784637629,5.28650827233179,5.18364860911447,5.23866656850978,497473.921258047,0.0,1.0
2001-03-16,20.77,22.3,20.75,22.3,123100,4.96836094191544,5.3343499761538,4.96357677153324,5.3343499761538,514613.779049291,0.0,1.0
2001-03-19,21.15,21.2,20.35,20.9,98200,5.05926017917725,5.07122060513276,4.86789336388923,4.99945804939975,410520.496365885,0.0,1.0
2001-03-20,21.01,21.55,20.75,21.11,57800,5.02577098650185,5.15494358682127,4.96357677153324,5.04969183841285,241630.190325337,0.0,1.0
2001-03-21,20.25,20.95,20.0,20.95,65500,4.84397251197822,5.01141847535525,4.78417038220071,5.01141847535525,273819.679347917,0.0,1.0
2001-03-22,19.9,19.97,19.22,19.75,92700,4.76024953028971,4.77699412662741,4.59758773729489,4.72436825242321,387528.004206899,0.0,1.0
2001-03-23,21.01,21.1,19.95,19.95,189600,5.02577098650185,5.04729975322175,4.77220995624521,4.77220995624521,792613.911517023,0.0,1.0
2001-03-26,20.64,21.32,20.59,20.9,93200,4.93726383443114,5.09992562742596,4.92530340847564,4.99945804939975,389618.230766807,0.0,1.0
2001-03-27,21.55,21.6,19.6,20.5,286600,5.15494358682127,5.16690401277677,4.6884869745567,4.90377464175573,1198117.86413913,0.0,1.0
2001-03-28,20.46,21.44,20.41,21.4,120600,4.89420630099133,5.12863064971917,4.88224587503583,5.11906230895476,504162.646249752,0.0,1.0
2001-03-29,21.29,21.76,20.55,20.55,161400,5.09274937185266,5.20517737583438,4.91573506771123,4.91573506771123,674725.133538225,0.0,1.0
2001-03-30,22.44,22.72,21.0,21.2,256800,5.3678391688292,5.43481755418001,5.02337890131075,5.07122060513276,1073540.36116863,0.0,1.0
2001-04-02,21.5,22.6,21.5,22.24,96400,5.14298316086577,5.40611253188681,5.14298316086577,5.31999746500719,402995.680750216,0.0,1.0
2001-04-03,21.03,21.51,20.76,21.51,170100,5.03055515688405,5.14537524605687,4.96596885672434,5.14537524605687,711095.075680621,0.0,1.0
2001-04-04,21.66,22.0,20.9,21.0,120300,5.18125652392337,5.26258742042079,4.99945804939975,5.02337890131075,502908.510313808,0.0,1.0
2001-04-05,22.51,22.51,21.7,21.7,110200,5.3845837651669,5.3845837651669,5.19082486468777,5.19082486468777,460685.933803671,0.0,1.0
2001-04-06,22.78,23.1,22.37,22.55,159300,5.44917006532661,5.52571679144183,5.3510945724915,5.3941521059313,665946.181986613,0.0,1.0
2001-04-09,23.72,23.72,22.7,22.7,342200,5.67402607329005,5.67402607329005,5.43003338379781,5.43003338379781,1430551.05760087,0.0,1.0
2001-04-10,23.78,23.85,23.3,23.85,168000,5.68837858443665,5.70512318077435,5.57355849526383,5.70512318077435,702316.124129008,0.0,1.0
2001-04-11,23.4,23.76,23.18,23.75,124000,5.59747934717483,5.68359441405445,5.54485347297063,5.68120232886335,518376.186857125,0.0,1.0
2001-04-12,23.85,23.93,23.35,23.35,72800,5.70512318077435,5.72425986230315,5.58551892121933,5.58551892121933,304336.98712257,0.0,1.0
2001-04-16,23.4,23.75,23.31,23.75,163400,5.59747934717483,5.68120232886335,5.57595058045493,5.68120232886335,683086.039777857,0.0,1.0
2001-04-17,24.15,24.45,23.35,23.55,321400,5.77688573650736,5.84864829224037,5.58551892121933,5.63336062504134,1343597.63270871,0.0,1.0
2001-04-18,24.39,24.99,24.05,24.15,271000,5.83429578109377,5.97782089255979,5.75296488459636,5.77688573650736,1132902.79547001,0.0,1.0
2001-04-19,25.69,26.0,24.64,24.64,362900,6.14526685593682,6.21942149686093,5.89409791087128,5.89409791087128,1517086.43718105,0.0,1.0
2001-04-20,24.5,25.75,24.32,25.75,414600,5.86060871819587,6.15961936708342,5.81755118475607,6.15961936708342,1733215.86347552,0.0,1.0
2001-04-23,24.35,26.15,24.26,24.65,327900,5.82472744032937,6.25530277472743,5.80319867360947,5.89648999606238,1370770.57798751,0.0,1.0
2001-04-24,26.22,26.5,24.05,24.2,405300,6.27204737106514,6.33902575641595,5.75296488459636,5.78884616246286,1694337.64946123,0.0,1.0
2001-04-25,27.4,27.7,26.2,26.22,483500,6.55431342361498,6.62607597934799,6.26726320068293,6.27204737106514,2021249.0834308,0.0,1.0
2001-04-26,27.95,27.95,27.05,27.38,138200,6.6858781091255,6.6858781091255,6.47059044192647,6.54952925323278,577738.621158505,0.0,1.0
2001-04-27,28.29,28.29,27.0,27.85,207700,6.76720900562291,6.76720900562291,6.45863001597096,6.66195725721449,868280.112985684,0.0,1.0
2001-04-30,28.3,28.74,27.97,28.29,275100,6.76960109081401,6.87485283922243,6.6906622795077,6.76720900562291,1150042.65326125,0.0,1.0
2001-05-01,27.98,28.35,27.4,28.2,335700,6.6930543646988,6.78156151676951,6.55431342361498,6.74568023890301,1403378.11232207,0.0,1.0
2001-05-02,27.86,28.09,27.73,28.0,257700,6.66434934240559,6.7193673018009,6.63325223492129,6.697838535081,1077302.76897646,0.0,1.0
2001-05-03,27.55,27.98,27.3,27.9,284600,6.59019470148148,6.6930543646988,6.53039257170397,6.67391768317,1189756.9578995,0.0,1.0
2001-05-04,28.73,28.73,27.21,27.6,224200,6.87246075403133,6.87246075403133,6.50886380498407,6.60215512743699,937257.58946264,0.0,1.0
2001-05-07,29.05,29.15,28.5,28.5,325800,6.94900748014654,6.97292833205754,6.81744279463602,6.81744279463602,1361991.6264359,0.0,1.0
2001-05-08,28.8,29.2,28.39,29.0,270400,6.88920535036903,6.98488875801304,6.79112985753391,6.93704705419103,1130394.52359812,0.0,1.0
2001-05-09,28.8,29.03,28.7,28.8,138200,6.88920535036903,6.94422330976434,6.86528449845802,6.88920535036903,577738.621158505,0.0,1.0
2001-05-10,29.37,29.89,28.85,29.2,236100,7.02555420626175,7.14994263619897,6.90116577632453,6.98488875801304,987004.981588445,0.0,1.0
2001-05-11,28.64,29.35,28.5,29.28,191400,6.85093198731142,7.02077003587955,6.81744279463602,7.00402543954185,800138.727132691,0.0,1.0
2001-05-14,29.26,29.35,28.89,28.89,206000,6.99924126915964,7.02077003587955,6.91073411708893,6.91073411708893,861173.342681998,0.0,1.0
2001-05-15,29.0,29.5,28.9,29.26,239300,6.93704705419103,7.05665131374605,6.91312620228003,6.99924126915964,1000382.43157186,0.0,1.0
2001-05-16,29.09,29.15,28.87,29.0,300000,6.95857582091094,6.97292833205754,6.90594994670673,6.93704705419103,1254135.93594466,0.0,1.0
2001-05-17,30.54,31.18,29.25,29.25,383400,7.30542817362049,7.45852162585091,6.99684918396854,6.99684918396854,1602785.72613727,0.0,1.0
2001-05-18,31.75,32.08,30.29,30.3,358100,7.59487048174363,7.67380929304994,7.24562604384298,7.24801812903408,1497020.26220594,0.0,1.0
2001-05-21,32.47,32.5,31.85,31.85,376700,7.76710061550286,7.77427687107616,7.61879133365464,7.61879133365464,1574776.69023451,0.0,1.0
2001-05-22,32.9,33.3,32.24,32.48,293700,7.86996027872017,7.96564368636419,7.71208265610755,7.76949270069396,1227799.08128982,0.0,1.0
2001-05-23,32.31,33.05,32.31,33.0,164000,7.72882725244525,7.90584155658668,7.72882725244525,7.89388113063118,685594.311649746,0.0,1.0
2001-05-24,31.5,32.4,30.8,32.4,226100,7.53506835196612,7.75035601916516,7.3676223885891,7.75035601916516,945200.45039029,0.0,1.0
2001-05-25,31.41,31.75,30.9,31.75,138300,7.51353958524622,7.59487048174363,7.3915432405001,7.59487048174363,578156.666470487,0.0,1.0
2001-05-29,31.05,31.41,30.88,31.41,76300,7.42742451836661,7.51353958524622,7.3867590701179,7.51353958524622,318968.573041924,0.0,1.0
2001-05-30,29.5,31.1,29.49,31.0,146800,7.05665131374605,7.43938494432211,7.05425922855495,7.41546409241111,613690.517988919,0.0,1.0
2001-05-31,30.03,30.9,29.5,29.75,207600,7.18343182887437,7.3915432405001,7.05665131374605,7.11645344352356,867862.067673703,0.0,1.0
2001-06-01,30.29,30.35,29.7,30.0,169500,7.24562604384298,7.25997855498958,7.10449301756806,7.17625557330107,708586.803808731,0.0,1.0
2001-06-04,30.28,30.69,30.15,30.35,177300,7.24323395865188,7.341309451487,7.21213685116758,7.25997855498958,741194.338143292,0.0,1.0
2001-06-05,32.24,32.6,30.05,30.25,251400,7.71208265610755,7.79819772298716,7.18821599925657,7.23605770307858,1050965.91432162,0.0,1.0
2001-06-06,32.26,32.6,32.07,32.24,239900,7.71686682648975,7.79819772298716,7.67141720785884,7.71208265610755,1002890.70344374,0.0,1.0
2001-06-07,31.6,32.25,31.5,32.25,143300,7.55898920387713,7.71447474129865,7.53506835196612,7.71447474129865,599058.932069564,0.0,1.0
2001-06-08,31.64,31.9,31.36,31.6,51700,7.56855754464153,7.63075175961014,7.50157915929072,7.55898920387713,216129.426294463,0.0,1.0
2001-06-11,30.95,32.2,30.95,31.7,152400,7.4035036664556,7.70251431534315,7.4035036664556,7.58291005578813,637101.055459886,0.0,1.0
2001-06-12,30.43,31.05,30.0,30.95,199600,7.27911523651839,7.42742451836661,7.17625557330107,7.4035036664556,834418.442715178,0.0,1.0
2001-06-13,31.01,31.27,30.2,30.45,125900,7.41785617760221,7.48005039257082,7.22409727712308,7.28389940690059,526319.047784774,0.0,1.0
2001-06-14,30.25,30.85,30.05,30.85,106200,7.23605770307858,7.3795828145446,7.18821599925657,7.3795828145446,443964.121324409,0.0,1.0
2001-06-15,30.65,31.0,30.25,30.25,198700,7.33174111072259,7.41546409241111,7.23605770307858,7.23605770307858,830656.034907345,0.0,1.0
2001-06-18,31.0,31.35,30.6,30.65,161600,7.41546409241111,7.49918707409962,7.31978068476709,7.33174111072259,675561.224162188,0.0,1.0
2001-06-19,30.45,31.02,30.39,31.0,108600,7.28389940690059,7.42024826279331,7.26954689575398,7.41546409241111,453997.208811966,0.0,1.0
2001-06-20,31.0,31.3,30.18,30.4,164700,7.41546409241111,7.48722664814412,7.21931310674088,7.27193898094508,688520.628833617,0.0,1.0
2001-06-21,32.6,32.7,30.8,30.8,397600,7.79819772298716,7.82211857489817,7.3676223885891,7.3676223885891,1662148.16043865,0.0,1.0
2001-06-22,31.87,32.08,31.15,32.0,411800,7.62357550403684,7.67380929304994,7.45134537027761,7.65467261152114,1721510.59474003,0.0,1.0
2001-06-25,30.1,31.64,29.6,31.46,189900,7.20017642521207,7.56855754464153,7.08057216565706,7.52550001120172,793868.047452968,0.0,1.0
2001-06-26,31.04,31.15,30.3,30.34,166000,7.42503243317551,7.45134537027761,7.24801812903408,7.25758646979848,693955.217889377,0.0,1.0
2001-06-27,30.89,31.35,30.6,31.04,110700,7.389151155309,7.49918707409962,7.31978068476709,7.42503243317551,462776.160363579,0.0,1.0
2001-06-28,30.3,31.25,30.1,30.98,310700,7.24801812903408,7.47526622218862,7.20017642521207,7.41067992202891,1298866.78432668,0.0,1.0
2001-06-29,30.75,31.2,30.0,30.25,349700,7.3556619626336,7.46330579623311,7.17625557330107,7.23605770307858,1461904.45599949,0.0,1.0
2001-07-02,30.36,30.75,30.17,30.65,216000,7.26237064018068,7.3556619626336,7.21692102154978,7.33174111072259,902977.873880154,0.0,1.0
2001-07-03,30.65,30.7,30.09,30.36,133800,7.33174111072259,7.3437015366781,7.19778434002097,7.26237064018068,559344.627431317,0.0,1.0
2001-07-05,30.8,31.15,30.2,30.75,128600,7.3676223885891,7.45134537027761,7.22409727712308,7.3556619626336,537606.271208276,0.0,1.0
2001-07-06,29.75,30.55,29.5,30.55,96800,7.11645344352356,7.30782025881159,7.05665131374605,7.30782025881159,404667.861998143,0.0,1.0
2001-07-09,29.52,29.96,29.3,29.76,157100,7.06143548412825,7.16668723253667,7.00880960992405,7.11884552871466,656749.185123019,0.0,1.0
2001-07-10,27.38,29.52,27.15,29.52,500100,6.54952925323278,7.06143548412825,6.49451129383747,7.06143548412825,2090644.60521974,0.0,1.0
2001-07-11,27.98,28.05,26.9,27.39,539300,6.6930543646988,6.7097989610365,6.43470916405996,6.55192133842388,2254518.36751651,0.0,1.0
2001-07-12,28.15,28.6,27.95,28.45,302400,6.7337198129475,6.84136364654702,6.6858781091255,6.80548236868052,1264169.02343222,0.0,1.0
2001-07-13,28.85,29.9,28.15,28.35,141100,6.90116577632453,7.15233472139007,6.7337198129475,6.78156151676951,589861.93520597,0.0,1.0
2001-07-16,27.68,28.57,27.67,28.49,104600,6.62129180896579,6.83418739097372,6.61889972377469,6.81505070944492,437275.396332704,0.0,1.0
2001-07-17,27.75,28.3,27.11,27.2,203600,6.63803640530349,6.76960109081401,6.48494295307307,6.50647171979297,851140.255194441,0.0,1.0
2001-07-18,27.12,27.7,27.11,27.65,116000,6.48733503826417,6.62607597934799,6.48494295307307,6.61411555339249,484932.561898601,0.0,1.0
2001-07-19,27.0,27.75,27.0,27.0,102200,6.45863001597096,6.63803640530349,6.45863001597096,6.45863001597096,427242.308845147,0.0,1.0
2001-07-20,26.35,27.0,26.2,27.0,178900,6.30314447854944,6.45863001597096,6.26726320068293,6.45863001597096,747883.063134997,0.0,1.0
2001-07-23,26.05,26.65,25.95,26.35,136800,6.23138192281643,6.37490703428245,6.20746107090543,6.30314447854944,571885.986790764,0.0,1.0
2001-07-24,23.24,23.75,20.4,20.5,2082100,5.55920598411723,5.68120232886335,4.87985378984473,4.90377464175573,8704121.4407679,0.0,1.0
2001-07-25,25.02,25.1,23.75,23.85,497200,5.98499714813309,6.0041338296619,5.68120232886335,5.70512318077435,2078521.29117228,0.0,1.0
2001-07-26,24.74,25.0,24.05,24.9,296600,5.91801876278228,5.98021297775089,5.75296488459636,5.95629212583989,1239922.39533728,0.0,1.0
2001-07-27,25.0,25.2,24.6,24.7,396000,5.98021297775089,6.0280546815729,5.88452957010688,5.90845042201788,1655459.43544695,0.0,1.0
2001-07-30,24.8,25.0,24.65,25.0,197700,5.93237127392888,5.98021297775089,5.89648999606238,5.98021297775089,826475.58178753,0.0,1.0
2001-07-31,24.6,25.0,24.51,24.85,148000,5.88452957010688,5.98021297775089,5.86300080338698,5.94433169988439,618707.061732697,0.0,1.0
2001-08-01,24.96,25.57,24.6,24.85,233900,5.97064463698649,6.11656183364361,5.88452957010688,5.94433169988439,977807.984724851,0.0,1.0
2001-08-02,25.55,25.71,24.95,25.15,261900,6.11177766326141,6.15005102631902,5.96825255179539,6.0160942556174,1094860.67207969,0.0,1.0
2001-08-03,25.56,26.4,25.16,25.55,237700,6.11416974845251,6.31510490450494,6.0184863408085,6.11177766326141,993693.70658015,0.0,1.0
2001-08-06,25.7,26.19,25.55,25.8,229100,6.14765894112792,6.26487111549184,6.11177766326141,6.17157979303892,957741.809749736,0.0,1.0
2001-08-07,25.36,25.68,25.1,25.55,193200,6.06632804463051,6.14287477074572,6.0041338296619,6.11177766326141,807663.542748358,0.0,1.0
2001-08-08,25.03,25.4,25.01,25.4,169600,5.98738923332419,6.07589638539491,5.98260506294199,6.07589638539491,709004.849120713,0.0,1.0
2001-08-09,25.1,25.2,24.97,25.03,135400,6.0041338296619,6.0280546815729,5.97303672217759,5.98738923332419,566033.352423022,0.0,1.0
2001-08-10,25.29,25.6,24.88,25.0,202200,6.0495834482928,6.12373808921691,5.95150795545769,5.98021297775089,845287.620826699,0.0,1.0
2001-08-13,25.51,25.85,24.94,25.29,203500,6.10220932249701,6.18354021899442,5.96586046660429,6.0495834482928,850722.209882459,0.0,1.0
2001-08-14,24.83,25.69,24.74,25.4,153900,5.93954752950219,6.14526685593682,5.91801876278228,6.07589638539491,643371.735139609,0.0,1.0
2001-08-15,25.12,25.25,24.91,25.0,343900,6.0089180000441,6.0400151075284,5.95868421103099,5.98021297775089,1437657.82790456,0.0,1.0
2001-08-16,25.35,25.4,24.94,25.1,276600,6.06393595943941,6.07589638539491,5.96586046660429,6.0041338296619,1156313.33294097,0.0,1.0
2001-08-17,25.25,25.36,25.11,25.36,134300,6.0400151075284,6.06632804463051,6.006525914853,6.06632804463051,561434.853991225,0.0,1.0
2001-08-20,25.15,25.23,24.9,25.05,303400,6.0160942556174,6.0352309371462,5.95629212583989,5.99217340370639,1268349.47655203,0.0,1.0
2001-08-21,24.92,25.3,24.92,25.15,297700,5.96107629622209,6.0519755334839,5.96107629622209,6.0160942556174,1244520.89376908,0.0,1.0
2001-08-22,25.03,25.15,24.92,24.92,315900,5.98738923332419,6.0160942556174,5.96107629622209,5.96107629622209,1320605.14054972,0.0,1.0
2001-08-23,25.01,25.1,24.91,25.03,147400,5.98260506294199,6.0041338296619,5.95868421103099,5.98738923332419,616198.789860808,0.0,1.0
2001-08-24,25.54,25.68,24.94,25.05,296100,6.10938557807031,6.14287477074572,5.96586046660429,5.99217340370639,1237832.16877738,0.0,1.0
2001-08-27,25.09,25.85,25.05,25.54,126700,6.0017417444708,6.18354021899442,5.99217340370639,6.10938557807031,529663.410280627,0.0,1.0
2001-08-28,25.1,25.6,25.09,25.09,67400,6.0041338296619,6.12373808921691,6.0017417444708,6.0017417444708,281762.540275566,0.0,1.0
2001-08-29,25.4,25.46,24.94,25.0,96800,6.07589638539491,6.09024889654151,5.96586046660429,5.98021297775089,404667.861998142,0.0,1.0
2001-08-30,24.82,25.5,24.82,25.5,187000,5.93715544431109,6.09981723730591,5.93715544431109,6.09981723730591,781744.733405502,0.0,1.0
2001-08-31,24.95,25.0,24.78,24.87,104500,5.96825255179539,5.98021297775089,5.92758710354668,5.94911587026659,436857.351020722,0.0,1.0
2001-09-04,25.36,25.46,24.6,24.8,116700,6.06632804463051,6.09024889654151,5.88452957010688,5.93237127392888,487858.879082471,0.0,1.0
2001-09-05,25.5,25.5,24.89,25.36,144000,6.09981723730591,6.09981723730591,5.95390004064879,6.06632804463051,601985.249253435,0.0,1.0
2001-09-06,25.35,25.55,25.1,25.55,133900,6.06393595943941,6.11177766326141,6.0041338296619,6.11177766326141,559762.672743298,0.0,1.0
2001-09-07,25.22,25.4,24.87,25.25,225500,6.0328388519551,6.07589638539491,5.94911587026659,6.0400151075284,942692.178518401,0.0,1.0
2001-09-10,24.01,25.0,24.01,25.0,198700,5.74339654383196,5.98021297775089,5.74339654383196,5.98021297775089,830656.034907344,0.0,1.0
2001-09-17,23.15,23.5,22.5,23.25,127700,5.53767721739733,5.62140019908584,5.3821916799758,5.56159806930833,533843.863400442,0.0,1.0
2001-09-18,23.49,23.55,23.15,23.15,124400,5.61900811389474,5.63336062504134,5.53767721739733,5.53767721739733,520048.368105051,0.0,1.0
2001-09-19,22.12,23.7,21.26,23.7,113800,5.29129244271399,5.66924190290785,5.08557311627936,5.66924190290785,475735.565035006,0.0,1.0
2001-09-20,20.76,22.25,20.75,22.25,144900,4.96596885672434,5.32238955019829,4.96357677153324,5.32238955019829,605747.65706127,0.0,1.0
2001-09-21,19.33,20.1,18.9,20.1,274400,4.62390067439699,4.80809123411172,4.52104101117967,4.80809123411172,1147116.33607738,0.0,1.0
2001-09-24,21.34,21.5,19.58,21.5,213100,5.10470979780816,5.14298316086577,4.6837028041745,5.14298316086577,890854.559832688,0.0,1.0
2001-09-25,20.44,21.25,20.44,21.25,177500,4.88942213060913,5.08318103108826,4.88942213060913,5.08318103108826,742030.428767255,0.0,1.0
2001-09-26,19.79,20.65,19.75,20.65,128500,4.73393659318761,4.93965591962224,4.72436825242321,4.93965591962224,537188.225896294,0.0,1.0
2001-09-27,19.68,20.0,19.45,19.85,149500,4.7076236560855,4.78417038220071,4.65260569669019,4.74828910433421,624977.741412421,0.0,1.0
2001-09-28,19.75,19.9,19.4,19.7,219600,4.72436825242321,4.76024953028971,4.64064527073469,4.7124078264677,918027.505111488,0.0,1.0
2001-10-01,19.7,20.0,18.7,19.4,162900,4.7124078264677,4.78417038220071,4.47319930735767,4.64064527073469,680995.813217949,0.0,1.0
2001-10-02,20.04,20.14,19.45,19.45,191600,4.79373872296511,4.81765957487612,4.65260569669019,4.65260569669019,800974.817756655,0.0,1.0
2001-10-03,20.39,20.63,20.24,20.63,126500,4.87746170465363,4.93487174924004,4.84158042678712,4.93487174924004,528827.319656664,0.0,1.0
2001-10-04,20.66,20.89,20.19,20.89,207300,4.94204800481334,4.99706596420865,4.82962000083162,4.99706596420865,866607.931737758,0.0,1.0
2001-10-05,20.77,21.01,20.46,21.01,121900,4.96836094191544,5.02577098650185,4.89420630099133,5.02577098650185,509597.235305512,0.0,1.0
2001-10-08,20.49,20.75,20.23,20.75,91800,4.90138255656463,4.96357677153324,4.83918834159602,4.96357677153324,383765.596399065,0.0,1.0
2001-10-09,20.42,20.55,20.05,20.55,63800,4.88463796022693,4.91573506771123,4.79613080815622,4.91573506771123,266712.90904423,0.0,1.0
2001-10-10,20.89,21.25,20.2,20.2,117900,4.99706596420865,5.08318103108826,4.83201208602272,4.83201208602272,492875.42282625,0.0,1.0
2001-10-11,20.78,20.96,20.57,20.8,125300,4.97075302710654,5.01381056054635,4.92051923809343,4.97553719748874,523810.775912885,0.0,1.0
2001-10-12,20.48,20.91,20.45,20.89,200800,4.89899047137353,5.00185013459085,4.89181421580023,4.99706596420865,839434.986458957,0.0,1.0
2001-10-15,21.34,21.75,20.18,20.2,231700,5.10470979780816,5.20278529064328,4.82722791564052,4.83201208602272,968610.987861257,0.0,1.0
2001-10-16,21.89,22.44,21.3,21.3,180400,5.23627448331868,5.3678391688292,5.09514145704376,5.09514145704376,754153.742814721,0.0,1.0
2001-10-17,21.77,21.84,21.41,21.7,177000,5.20756946102548,5.22431405736318,5.12145439414586,5.19082486468777,739940.202207347,0.0,1.0
2001-10-18,21.37,21.8,21.37,21.77,100800,5.11188605338146,5.21474571659878,5.11188605338146,5.20756946102548,421389.674477405,0.0,1.0
2001-10-19,21.21,21.4,20.7,21.4,202400,5.07361269032386,5.11906230895476,4.95161634557774,5.11906230895476,846123.711450661,0.0,1.0
2001-10-22,20.45,21.32,20.45,21.2,247400,4.89181421580023,5.09992562742596,4.89181421580023,5.07122060513276,1034244.10184236,0.0,1.0
2001-10-23,21.84,21.94,19.7,20.49,827800,5.22431405736318,5.24823490927418,4.7124078264677,4.90138255656463,3460579.09258329,0.0,1.0
2001-10-24,23.0,23.1,21.73,23.1,239400,5.50179593953082,5.52571679144183,5.19800112026108,5.52571679144183,1000800.47688384,0.0,1.0
2001-10-25,22.88,23.0,22.03,22.8,136600,5.47309091723762,5.50179593953082,5.26976367599409,5.45395423570881,571049.8961668,0.0,1.0
2001-10-26,24.15,24.3,22.79,22.88,161600,5.77688573650736,5.81276701437387,5.45156215051771,5.47309091723762,675561.224162189,0.0,1.0
2001-10-29,23.49,24.06,23.33,24.05,133900,5.61900811389474,5.75535696978746,5.58073475083713,5.75296488459636,559762.672743298,0.0,1.0
2001-10-30,22.4,23.48,22.11,23.48,127100,5.3582708280648,5.61661602870364,5.28890035752289,5.61661602870364,531335.591528553,0.0,1.0
2001-10-31,23.38,23.85,22.6,22.6,196200,5.59269517679263,5.70512318077435,5.40611253188681,5.40611253188681,820204.902107806,0.0,1.0
2001-11-01,23.8,24.51,23.15,23.38,108500,5.69316275481885,5.86300080338698,5.53767721739733,5.59269517679263,453579.163499984,0.0,1.0
2001-11-02,24.9,25.1,23.65,23.75,155600,5.95629212583989,6.0041338296619,5.65728147695234,5.68120232886335,650478.505443295,0.0,1.0
2001-11-05,23.55,24.1,22.9,23.65,273100,5.63336062504134,5.76492531055186,5.47787508761982,5.65728147695234,1141681.74702162,0.0,1.0
2001-11-06,24.0,24.0,23.39,23.45,256500,5.74100445864086,5.74100445864086,5.59508726198373,5.60943977313034,1072286.22523268,0.0,1.0
2001-11-07,23.39,24.07,23.1,24.07,121900,5.59508726198373,5.75774905497856,5.52571679144183,5.75774905497856,509597.235305513,0.0,1.0
2001-11-08,23.76,23.87,23.35,23.39,143300,5.68359441405445,5.70990735115655,5.58551892121933,5.59508726198373,599058.932069564,0.0,1.0
2001-11-09,23.51,24.0,23.5,23.76,175500,5.62379228427694,5.74100445864086,5.62140019908584,5.68359441405445,733669.522527624,0.0,1.0
2001-11-12,24.0,24.08,23.04,23.2,278300,5.74100445864086,5.76014114016966,5.51136428029522,5.54963764335283,1163420.10324466,0.0,1.0
2001-11-13,24.03,24.25,23.73,23.95,194700,5.74818071421416,5.80080658841837,5.67641815848115,5.72904403268535,813934.222428082,0.0,1.0
2001-11-14,24.0,24.4,23.8,24.13,100600,5.74100445864086,5.83668786628487,5.69316275481885,5.77210156612516,420553.583853441,0.0,1.0
2001-11-15,24.15,24.4,23.59,24.15,217100,5.77688573650736,5.83668786628487,5.64292896580574,5.77688573650736,907576.37231195,0.0,1.0
2001-11-16,23.46,23.6,23.25,23.5,1949000,5.61183185832144,5.64532105099684,5.56159806930833,5.62140019908584,8147703.13052045,0.0,1.0
2001-11-19,24.23,24.23,23.25,23.42,271600,5.79602241803616,5.79602241803616,5.56159806930833,5.60226351755704,1135411.0673419,0.0,1.0
2001-11-20,23.65,24.3,23.55,24.0,184500,5.65728147695234,5.81276701437387,5.63336062504134,5.74100445864086,771293.600605965,0.0,1.0
2001-11-21,23.59,23.59,23.06,23.59,131300,5.64292896580574,5.64292896580574,5.51614845067742,5.64292896580574,548893.494631778,0.0,1.0
2001-11-23,23.83,23.84,23.41,23.84,65900,5.70033901039215,5.70273109558325,5.59987143236594,5.70273109558325,275491.860595843,0.0,1.0
2001-11-26,24.14,24.25,23.41,23.95,518100,5.77449365131626,5.80080658841837,5.59987143236594,5.72904403268535,2165892.76137642,0.0,1.0
2001-11-27,24.0,24.27,23.8,23.9,219800,5.74100445864086,5.80559075880057,5.69316275481885,5.71708360672985,918863.595735452,0.0,1.0
2001-11-28,24.08,24.39,23.7,24.39,271300,5.76014114016966,5.83429578109377,5.66924190290785,5.83429578109377,1134156.93140595,0.0,1.0
2001-11-29,24.39,24.39,24.0,24.0,196000,5.83429578109377,5.83429578109377,5.74100445864086,5.74100445864086,819368.811483843,0.0,1.0
2001-11-30,24.59,24.6,24.26,24.27,265300,5.88213748491578,5.88452957010688,5.80319867360947,5.80559075880057,1109074.21268706,0.0,1.0
2001-12-03,25.1,25.4,24.5,25.4,568700,6.0041338296619,6.07589638539491,5.86060871819587,6.07589638539491,2377423.68923909,0.0,1.0
2001-12-04,25.65,25.8,25.1,25.1,327600,6.13569851517241,6.17157979303892,6.0041338296619,6.0041338296619,1369516.44205157,0.0,1.0
2001-12-05,25.85,26.0,25.3,25.65,323300,6.18354021899442,6.21942149686093,6.0519755334839,6.13569851517241,1351540.49363636,0.0,1.0
2001-12-06,25.42,25.8,25.35,25.8,182700,6.08068055577711,6.17157979303892,6.06393595943941,6.17157979303892,763768.784990296,0.0,1.0
2001-12-07,25.68,25.75,25.01,25.75,208300,6.14287477074572,6.15961936708342,5.98260506294199,6.15961936708342,870788.384857573,0.0,1.0
2001-12-10,25.62,25.85,25.35,25.45,213700,6.12852225959911,6.18354021899442,6.06393595943941,6.08785681135041,893362.831704578,0.0,1.0
2001-12-11,25.73,25.98,25.53,25.62,199900,6.15483519670122,6.21463732647873,6.10699349287921,6.12852225959911,835672.578651123,0.0,1.0
2001-12-12,24.9,25.9,24.49,25.73,724100,5.95629212583989,6.19550064494992,5.85821663300477,6.15483519670122,3027066.10405842,0.0,1.0
2001-12-13,24.36,25.2,24.36,24.9,223900,5.82711952552047,6.0280546815729,5.82711952552047,5.95629212583989,936003.453526696,0.0,1.0
2001-12-14,24.17,24.65,24.15,24.37,133500,5.78166990688956,5.89648999606238,5.77688573650736,5.82951161071157,558090.491495373,0.0,1.0
2001-12-17,25.1,25.1,24.3,24.3,323000,6.0041338296619,6.0041338296619,5.81276701437387,5.81276701437387,1350286.35770041,0.0,1.0
2001-12-18,26.0,26.0,25.15,25.15,269100,6.21942149686093,6.21942149686093,6.0160942556174,6.0160942556174,1124959.93454236,0.0,1.0
2001-12-19,26.05,26.27,25.59,25.75,344800,6.23138192281643,6.28400779702064,6.12134600402581,6.15961936708342,1441420.23571239,0.0,1.0
2001-12-20,25.0,26.05,24.5,26.01,252700,5.98021297775089,6.23138192281643,5.86060871819587,6.22181358205203,1056400.50337738,0.0,1.0
2001-12-21,26.22,26.75,25.24,25.25,520500,6.27204737106514,6.39882788619345,6.0376230223373,6.0400151075284,2175925.84886398,0.0,1.0
2001-12-24,26.1,26.1,25.95,26.0,86000,6.24334234877193,6.24334234877193,6.20746107090543,6.21942149686093,359518.968304135,0.0,1.0
2001-12-26,26.2,26.46,26.01,26.05,156300,6.26726320068293,6.32945741565154,6.22181358205203,6.23138192281643,653404.822627167,0.0,1.0
2001-12-27,26.11,26.5,26.11,26.2,142200,6.24573443396303,6.33902575641595,6.24573443396303,6.26726320068293,594460.433637768,0.0,1.0
2001-12-28,26.36,26.55,26.2,26.24,172300,6.30553656374054,6.35098618237145,6.26726320068293,6.27683154144734,720292.072544215,0.0,1.0
2001-12-31,26.61,27.02,26.04,26.5,251800,6.36533869351805,6.46341418635316,6.22898983762533,6.33902575641595,1052638.09556955,0.0,1.0
2002-01-02,26.41,26.6,26.05,26.45,212800,6.31749698969604,6.36294660832695,6.23138192281643,6.32706533046044,889600.423896744,0.0,1.0
2002-01-03,26.75,26.9,26.28,26.9,171800,6.39882788619345,6.43470916405996,6.28639988221174,6.43470916405996,718201.845984307,0.0,1.0
2002-01-04,26.34,26.78,26.14,26.78,246500,6.30075239335834,6.40600414176676,6.25291068953633,6.40600414176676,1030481.69403453,0.0,1.0
2002-01-07,25.92,26.21,25.83,26.1,191800,6.20028481533213,6.26965528587404,6.17875604861222,6.24334234877193,801810.908380617,0.0,1.0
2002-01-08,26.16,26.24,25.53,26.12,232900,6.25769485991853,6.27683154144734,6.10699349287921,6.24812651915413,973627.531605036,0.0,1.0
2002-01-09,26.55,26.65,26.09,26.3,152300,6.35098618237145,6.37490703428245,6.24095026358083,6.29118405259394,636683.010147904,0.0,1.0
2002-01-10,25.81,26.51,25.8,26.5,124900,6.17397187823002,6.34141784160705,6.17157979303892,6.33902575641595,522138.594664959,0.0,1.0
2002-01-11,25.21,25.81,24.51,25.81,475900,6.030446766764,6.17397187823002,5.86300080338698,6.17397187823002,1989477.63972021,0.0,1.0
2002-01-14,24.27,25.22,24.05,25.22,320900,5.80559075880057,6.0328388519551,5.75296488459636,6.0328388519551,1341507.4061488,0.0,1.0
2002-01-15,23.99,24.3,23.25,24.27,266500,5.73861237344976,5.81276701437387,5.56159806930833,5.80559075880057,1114090.75643084,0.0,1.0
2002-01-16,23.01,23.99,22.99,23.99,218700,5.50418802472192,5.73861237344976,5.49940385433972,5.73861237344976,914265.097303655,0.0,1.0
2002-01-17,23.23,23.3,22.93,23.2,176700,5.55681389892613,5.57355849526383,5.48505134319312,5.54963764335283,738686.066271403,0.0,1.0
2002-01-18,23.08,23.17,22.97,23.13,316200,5.52093262105962,5.54246138777953,5.49461968395752,5.53289304701512,1321859.27648567,0.0,1.0
2002-01-22,23.23,23.6,23.0,23.0,173800,5.55681389892613,5.64532105099684,5.50179593953082,5.50179593953082,726562.752223938,0.0,1.0
2002-01-23,23.65,23.81,22.9,23.81,133800,5.65728147695234,5.69555484000995,5.47787508761982,5.69555484000995,559344.627431317,0.0,1.0
2002-01-24,23.06,23.75,22.65,23.75,521200,5.51614845067742,5.68120232886335,5.41807295784231,5.68120232886335,2178852.16604785,0.0,1.0
2002-01-25,23.97,24.52,23.06,23.06,273700,5.73382820306755,5.86539288857808,5.51614845067742,5.51614845067742,1144190.01889351,0.0,1.0
2002-01-28,24.63,24.85,23.94,24.85,216900,5.89170582568018,5.94433169988439,5.72665194749425,5.94433169988439,906740.281687987,0.0,1.0
2002-01-29,24.0,24.44,23.5,24.43,194100,5.74100445864086,5.84625620704927,5.62140019908584,5.84386412185817,811425.950556193,0.0,1.0
2002-01-30,24.23,24.42,23.2,23.9,276700,5.79602241803616,5.84147203666707,5.54963764335283,5.71708360672985,1156731.37825296,0.0,1.0
2002-01-31,24.79,24.85,23.89,24.25,147300,5.92997918873778,5.94433169988439,5.71469152153875,5.80080658841837,615780.744548827,0.0,1.0
2002-02-01,24.23,24.74,23.94,24.74,120200,5.79602241803616,5.91801876278228,5.72665194749425,5.91801876278228,502490.465001826,0.0,1.0
2002-02-04,24.01,24.24,23.04,24.24,189700,5.74339654383196,5.79841450322726,5.51136428029522,5.79841450322726,793031.956829004,0.0,1.0
2002-02-05,24.1,24.11,23.01,23.85,403900,5.76492531055186,5.76731739574296,5.50418802472192,5.70512318077435,1688485.01509349,0.0,1.0
2002-02-06,23.45,24.5,23.45,24.1,727900,5.60943977313034,5.86060871819587,5.60943977313034,5.76492531055186,3042951.82591372,0.0,1.0
2002-02-07,23.26,23.5,23.0,23.46,185000,5.56399015449943,5.62140019908584,5.50179593953082,5.61183185832144,773383.827165872,0.0,1.0
2002-02-08,24.48,24.68,23.45,23.51,169700,5.85582454781367,5.90366625163568,5.60943977313034,5.62379228427694,709422.894432695,0.0,1.0
2002-02-11,25.36,25.36,24.5,24.5,198600,6.06632804463051,6.06632804463051,5.86060871819587,5.86060871819587,830237.989595362,0.0,1.0
2002-02-12,25.0,25.5,24.99,25.37,241100,5.98021297775089,6.09981723730591,5.97782089255979,6.06872012982161,1007907.24718752,0.0,1.0
2002-02-13,26.5,26.52,25.01,25.01,279800,6.33902575641595,6.34380992679815,5.98260506294199,5.98260506294199,1169690.78292438,0.0,1.0
2002-02-14,26.74,28.2,26.51,26.51,620200,6.39643580100235,6.74568023890301,6.34141784160705,6.34141784160705,2592717.02490959,0.0,1.0
2002-02-15,26.03,26.61,25.9,26.61,139700,6.22659775243423,6.36533869351805,6.19550064494992,6.36533869351805,584009.300838229,0.0,1.0
2002-02-19,26.36,26.43,25.5,25.5,151000,6.30553656374054,6.32228116007824,6.09981723730591,6.09981723730591,631248.421092144,0.0,1.0
2002-02-20,27.07,27.25,26.17,27.25,201900,6.47537461230867,6.51843214574847,6.26008694510963,6.51843214574847,844033.484890754,0.0,1.0
2002-02-21,27.26,27.99,27.07,27.07,265100,6.52082423093957,6.6954464498899,6.47537461230867,6.47537461230867,1108238.1220631,0.0,1.0
2002-02-22,28.49,28.67,27.45,27.5,388900,6.81505070944492,6.85810824288472,6.56627384957048,6.57823427552598,1625778.21829626,0.0,1.0
2002-02-25,28.25,29.1,28.25,28.59,278700,6.75764066485851,6.96096790610204,6.75764066485851,6.83897156135592,1165092.28449259,0.0,1.0
2002-02-26,28.5,28.7,28.26,28.26,332900,6.81744279463602,6.86528449845802,6.76003275004961,6.76003275004961,1391672.84358659,0.0,1.0
2002-02-27,28.46,29.25,28.4,28.65,549700,6.80787445387162,6.99684918396854,6.79352194272501,6.85332407250252,2297995.07996259,0.0,1.0
2002-02-28,27.98,28.8,27.89,28.46,383400,6.6930543646988,6.88920535036903,6.6715255979789,6.80787445387162,1602785.72613727,0.0,1.0
2002-03-01,28.3,28.74,27.65,28.18,291200,6.76960109081401,6.87485283922243,6.61411555339249,6.74089606852081,1217347.94849028,0.0,1.0
2002-03-04,29.82,30.15,28.45,28.45,344500,7.13319803986126,7.21213685116758,6.80548236868052,6.80548236868052,1440166.09977645,0.0,1.0
2002-03-05,29.72,30.0,29.5,29.9,366500,7.10927718795026,7.17625557330107,7.05665131374605,7.15233472139007,1532136.06841239,0.0,1.0
2002-03-06,29.6,30.29,29.3,29.5,265400,7.08057216565706,7.24562604384298,7.00880960992405,7.05665131374605,1109492.25799904,0.0,1.0
2002-03-07,29.98,30.0,29.65,29.75,337200,7.17147140291887,7.17625557330107,7.09253259161256,7.11645344352356,1409648.79200179,0.0,1.0
2002-03-08,30.05,30.17,29.85,30.0,201400,7.18821599925657,7.21692102154978,7.14037429543457,7.17625557330107,841943.258330847,0.0,1.0
2002-03-11,30.12,30.26,29.65,29.95,123300,7.20496059559428,7.23844978826968,7.09253259161256,7.16429514734557,515449.869673254,0.0,1.0
2002-03-12,30.46,31.0,30.01,31.0,125500,7.28629149209169,7.41546409241111,7.17864765849217,7.41546409241111,524646.866536848,0.0,1.0
2002-03-13,30.5,30.75,30.34,30.46,214900,7.29585983285609,7.3556619626336,7.25758646979848,7.28629149209169,898379.375448356,0.0,1.0
2002-03-14,30.62,30.81,30.25,30.81,207700,7.32456485514929,7.3700144737802,7.23605770307858,7.3700144737802,868280.112985685,0.0,1.0
2002-03-15,30.5,31.0,30.5,30.85,216100,7.29585983285609,7.41546409241111,7.29585983285609,7.3795828145446,903395.919192135,0.0,1.0
2002-03-18,30.49,30.7,30.13,30.51,180600,7.29346774766499,7.3437015366781,7.20735268078537,7.29825191804719,754989.833438683,0.0,1.0
2002-03-19,31.91,32.1,30.49,30.49,348800,7.63314384480124,7.67859346343215,7.29346774766499,7.29346774766499,1458142.04819165,0.0,1.0
2002-03-20,30.8,31.91,30.8,31.91,322300,7.3676223885891,7.63314384480124,7.3676223885891,7.63314384480124,1347360.04051654,0.0,1.0
2002-03-21,30.59,30.81,29.77,30.81,377600,7.31738859957599,7.3700144737802,7.12123761390576,7.3700144737802,1578539.09804234,0.0,1.0
2002-03-22,29.98,30.4,29.8,30.4,448800,7.17147140291887,7.27193898094508,7.12841386947906,7.27193898094508,1876187.36017321,0.0,1.0
2002-03-25,30.6,31.25,30.0,30.18,415800,7.31978068476709,7.47526622218862,7.17625557330107,7.21931310674088,1738232.4072193,0.0,1.0
2002-03-26,31.76,32.43,30.61,30.61,350500,7.59726256693473,7.75753227473846,7.32217276995819,7.32217276995819,1465248.81849534,0.0,1.0
2002-03-27,31.95,32.15,31.6,32.15,442000,7.64271218556564,7.69055388938765,7.55898920387713,7.69055388938765,1847760.27895846,0.0,1.0
2002-03-28,32.01,32.24,31.9,32.0,206800,7.65706469671224,7.71208265610755,7.63075175961014,7.65467261152114,864517.70517785,0.0,1.0
2002-04-01,32.35,32.49,31.81,32.49,212900,7.73839559320965,7.77188478588506,7.60922299289023,7.77188478588506,890018.469208726,0.0,1.0
2002-04-02,32.5,32.9,32.3,32.36,239200,7.77427687107616,7.86996027872017,7.72643516725415,7.74078767840075,999964.386259873,0.0,1.0
2002-04-03,32.14,32.7,32.1,32.45,268200,7.68816180419655,7.82211857489817,7.67859346343215,7.76231644512066,1121197.52673452,0.0,1.0
2002-04-04,30.04,31.0,30.0,30.75,821700,7.18582391406547,7.41546409241111,7.17625557330107,7.3556619626336,3435078.32855242,0.0,1.0
2002-04-05,30.54,30.83,29.75,29.95,531200,7.30542817362049,7.3747986441624,7.11645344352356,7.16429514734557,2220656.69724601,0.0,1.0
2002-04-08,30.95,31.31,30.0,30.55,289000,7.4035036664556,7.48961873333522,7.17625557330107,7.30782025881159,1208150.95162669,0.0,1.0
2002-04-09,31.5,31.83,30.89,30.9,226900,7.53506835196612,7.61400716327244,7.389151155309,7.3915432405001,948544.812886143,0.0,1.0
2002-04-10,31.95,32.15,31.38,31.4,371000,7.64271218556564,7.69055388938765,7.50636332967292,7.51114750005512,1550948.10745156,0.0,1.0
2002-04-11,31.63,32.07,31.17,31.95,338900,7.56616545945043,7.67141720785884,7.45612954065981,7.64271218556564,1416755.56230548,0.0,1.0
2002-04-12,32.09,32.15,31.42,31.68,298000,7.67620137824105,7.69055388938765,7.51593167043732,7.57812588540593,1245775.02970503,0.0,1.0
2002-04-15,31.17,31.91,30.74,31.9,356900,7.45612954065981,7.63314384480124,7.3532698774425,7.63075175961014,1492003.71846216,0.0,1.0
2002-04-16,32.09,32.55,31.26,31.26,452700,7.67620137824105,7.78623729703166,7.47765830737972,7.47765830737972,1892491.12734049,0.0,1.0
2002-04-17,32.7,32.9,31.81,31.85,4152800,7.82211857489817,7.86996027872017,7.60922299289023,7.61879133365464,17360585.7159699,0.0,1.0
2002-04-18,32.12,32.95,32.05,32.7,1262200,7.68337763381435,7.88192070467568,7.66663303747664,7.82211857489817,5276567.92783115,0.0,1.0
2002-04-19,32.27,32.6,31.85,32.0,687000,7.71925891168085,7.79819772298716,7.61879133365464,7.65467261152114,2871971.29331327,0.0,1.0
2002-04-22,31.41,32.27,31.35,32.27,631300,7.51353958524622,7.71925891168085,7.49918707409962,7.71925891168085,2639120.05453954,0.0,1.0
2002-04-23,31.25,31.36,30.6,31.3,545300,7.47526622218862,7.50157915929072,7.31978068476709,7.48722664814412,2279601.0862354,0.0,1.0
2002-04-24,32.56,32.85,31.26,31.26,787000,7.78862938222276,7.85799985276467,7.47765830737972,7.47765830737972,3290016.60529482,0.0,1.0
2002-04-25,33.52,33.78,32.08,32.45,805400,8.0182695605684,8.08046377553701,7.67380929304994,7.76231644512066,3366936.94269942,0.0,1.0
2002-04-26,34.09,34.09,32.73,33.52,801500,8.15461841646112,8.15461841646112,7.82929483047147,8.0182695605684,3350633.17553214,0.0,1.0
2002-04-29,33.81,34.03,33.37,33.95,620400,8.08764003111031,8.14026590531451,7.98238828270189,8.12112922378571,2593553.11553355,0.0,1.0
2002-04-30,34.5,34.5,33.55,33.75,412200,8.25269390929623,8.25269390929623,8.0254458161417,8.0732875199637,1723182.77598796,0.0,1.0
2002-05-01,34.52,34.85,33.15,34.38,970800,8.25747807967843,8.33641689098474,7.92976240849768,8.22398888700303,4058383.88871691,0.0,1.0
2002-05-02,34.9,35.09,34.27,34.52,499900,8.34837731694025,8.39382693557115,8.19767594990092,8.25747807967843,2089808.51459578,0.0,1.0
2002-05-03,34.8,34.99,34.17,34.8,423400,8.32445646502924,8.36990608366015,8.17375509798992,8.32445646502924,1770003.85092989,0.0,1.0
2002-05-06,34.06,34.51,33.98,34.5,465200,8.14744216088782,8.25508599448733,8.12830547935901,8.25269390929623,1944746.79133818,0.0,1.0
2002-05-07,33.84,34.5,33.83,34.06,261400,8.09481628668361,8.25269390929623,8.09242420149251,8.14744216088782,1092770.44551978,0.0,1.0
2002-05-08,33.64,33.9,33.18,33.6,377600,8.0469745828616,8.10916879783021,7.93693866407098,8.0374062420972,1578539.09804234,0.0,1.0
2002-05-09,33.34,33.76,33.06,33.65,253700,7.97521202712859,8.0756796051548,7.90823364177778,8.0493666680527,1060580.9564972,0.0,1.0
2002-05-10,32.44,33.34,32.28,33.34,306400,7.75992435992956,7.97521202712859,7.72165099687195,7.97521202712859,1280890.83591148,0.0,1.0
2002-05-13,33.02,33.05,32.11,32.44,261800,7.89866530101338,7.90584155658668,7.68098554862325,7.75992435992956,1094442.6267677,0.0,1.0
2002-05-14,34.79,34.84,33.2,33.2,608800,8.32206437983814,8.33402480579364,7.94172283445319,7.94172283445319,2545059.85934369,0.0,1.0
2002-05-15,34.17,34.99,33.86,34.69,259600,8.17375509798992,8.36990608366015,8.09960045706581,8.29814352792714,1085245.62990411,0.0,1.0
2002-05-16,33.41,34.25,33.3,34.17,333200,7.99195662346629,8.19289177951872,7.96564368636419,8.17375509798992,1392926.97952253,0.0,1.0
2002-05-17,33.98,34.07,33.1,33.45,300100,8.12830547935901,8.14983424607892,7.91780198254218,8.0015249642307,1254553.98125664,0.0,1.0
2002-05-20,34.3,34.92,33.54,33.98,319700,8.20485220547422,8.35316148732245,8.0230537309506,8.12830547935901,1336490.86240502,0.0,1.0
2002-05-21,32.83,34.43,32.73,34.3,254100,7.85321568238247,8.23594931295853,7.82929483047147,8.20485220547422,1062253.13774512,0.0,1.0
2002-05-22,33.06,33.2,32.3,32.83,282100,7.90823364177778,7.94172283445319,7.72643516725415,7.85321568238247,1179305.82509996,0.0,1.0
2002-05-23,33.88,33.94,32.6,32.9,314700,8.10438462744801,8.11873713859461,7.79819772298716,7.86996027872017,1315588.59680595,0.0,1.0
2002-05-24,33.5,33.94,33.27,33.89,378600,8.0134853901862,8.11873713859461,7.95846743079089,8.10677671263911,1582719.55116216,0.0,1.0
2002-05-28,33.0,33.55,32.84,33.5,230400,7.89388113063118,8.0254458161417,7.85560776757357,8.0134853901862,963176.398805496,0.0,1.0
2002-05-29,31.5,32.95,31.5,32.95,384700,7.53506835196612,7.88192070467568,7.53506835196612,7.88192070467568,1608220.31519303,0.0,1.0
2002-05-30,31.05,31.48,30.8,31.0,484100,7.42742451836661,7.53028418158392,7.3676223885891,7.41546409241111,2023757.35530269,0.0,1.0
2002-05-31,31.97,32.5,31.09,31.1,310100,7.64749635594784,7.77427687107616,7.43699285913101,7.43938494432211,1296358.51245479,0.0,1.0
2002-06-03,31.41,32.07,31.25,31.85,293800,7.51353958524622,7.67141720785884,7.47526622218862,7.61879133365464,1228217.1266018,0.0,1.0
2002-06-04,30.55,31.31,29.15,31.31,366700,7.30782025881159,7.48961873333522,6.97292833205754,7.48961873333522,1532972.15903635,0.0,1.0
2002-06-05,30.82,31.02,30.4,30.6,296100,7.3724065589713,7.42024826279331,7.27193898094508,7.31978068476709,1237832.16877738,0.0,1.0
2002-06-06,30.64,30.98,29.8,30.8,342300,7.32934902553149,7.41067992202891,7.12841386947906,7.3676223885891,1430969.10291285,0.0,1.0
2002-06-07,31.6,31.84,30.64,30.64,360800,7.55898920387713,7.61639924846354,7.32934902553149,7.32934902553149,1508307.48562944,0.0,1.0
2002-06-10,31.55,31.84,31.5,31.52,211500,7.54702877792163,7.61639924846354,7.53506835196612,7.53985252234832,884165.834840983,0.0,1.0
2002-06-11,31.12,32.1,31.07,31.55,243800,7.44416911470431,7.67859346343215,7.43220868874881,7.54702877792163,1019194.47061102,0.0,1.0
2002-06-12,31.35,31.53,30.6,31.09,315100,7.49918707409962,7.54224460753943,7.31978068476709,7.43699285913101,1317260.77805387,0.0,1.0
2002-06-13,30.6,31.35,30.6,31.35,261100,7.31978068476709,7.49918707409962,7.31978068476709,7.49918707409962,1091516.30958383,0.0,1.0
2002-06-14,30.68,30.96,29.95,30.15,183400,7.33891736629589,7.4058957516467,7.16429514734557,7.21213685116758,766695.102174168,0.0,1.0
2002-06-17,31.42,31.54,30.68,30.68,296700,7.51593167043732,7.54463669273053,7.33891736629589,7.33891736629589,1240340.44064927,0.0,1.0
2002-06-18,32.13,32.28,31.5,31.5,285000,7.68576971900545,7.72165099687195,7.53506835196612,7.53506835196612,1191429.13914742,0.0,1.0
2002-06-19,31.55,32.31,31.53,31.95,219300,7.54702877792163,7.72882725244525,7.54224460753943,7.64271218556564,916773.369175544,0.0,1.0
2002-06-20,31.11,32.16,30.96,31.86,288600,7.44177702951321,7.69294597457875,7.4058957516467,7.62118341884574,1206478.77037876,0.0,1.0
2002-06-21,30.79,31.4,30.79,31.06,329500,7.365230303398,7.51114750005512,7.365230303398,7.42981660355771,1377459.30297921,0.0,1.0
2002-06-24,30.62,30.98,29.75,30.79,344600,7.32456485514929,7.41067992202891,7.11645344352356,7.365230303398,1440584.14508843,0.0,1.0
2002-06-25,29.85,31.0,29.78,30.63,319900,7.14037429543457,7.41546409241111,7.12362969909686,7.32695694034039,1337326.95302899,0.0,1.0
2002-06-26,29.01,29.75,28.48,29.75,587900,6.93943913938214,7.11645344352356,6.81265862425382,7.11645344352356,2457688.38913954,0.0,1.0
2002-06-27,29.2,29.41,28.45,29.26,501200,6.98488875801304,7.03512254702615,6.80548236868052,6.99924126915964,2095243.10365154,0.0,1.0
2002-06-28,29.8,29.84,28.82,29.02,830700,7.12841386947906,7.13798221024346,6.89398952075123,6.94183122457324,3472702.40663076,0.0,1.0
2002-07-01,28.15,29.7,27.37,29.7,1020700,6.7337198129475,7.10449301756806,6.54713716804168,7.10449301756806,4266988.49939571,0.0,1.0
2002-07-02,27.57,28.46,27.46,28.14,536800,6.59497887186368,6.80787445387162,6.56866593476158,6.7313277277564,2244067.23471697,0.0,1.0
2002-07-03,27.13,27.83,26.3,27.57,472200,6.48972712345527,6.65717308683229,6.29118405259394,6.59497887186368,1974009.96317689,0.0,1.0
2002-07-05,28.15,28.33,27.5,27.5,124100,6.7337198129475,6.77677734638731,6.57823427552598,6.57823427552598,518794.232169107,0.0,1.0
2002-07-08,27.86,28.41,27.85,28.1,216400,6.66434934240559,6.79591402791611,6.66195725721449,6.721759386992,904650.05512808,0.0,1.0
2002-07-09,27.5,28.24,27.41,27.85,443800,6.57823427552598,6.75524857966741,6.55670550880608,6.66195725721449,1855285.09457413,0.0,1.0
2002-07-10,27.65,28.13,27.42,27.48,535400,6.61411555339249,6.7289356425653,6.55909759399718,6.57345010514378,2238214.60034923,0.0,1.0
2002-07-11,27.64,27.86,27.1,27.55,486500,6.61172346820139,6.66434934240559,6.48255086788197,6.59019470148148,2033790.44279025,0.0,1.0
2002-07-12,27.53,28.18,27.45,27.64,206700,6.58541053109928,6.74089606852081,6.56627384957048,6.61172346820139,864099.659865869,0.0,1.0
2002-07-15,26.62,27.54,25.8,27.53,503800,6.36773077870915,6.58780261629038,6.17157979303892,6.58541053109928,2106112.28176306,0.0,1.0
2002-07-16,24.9,26.62,24.88,26.62,1151700,5.95629212583989,6.36773077870915,5.95150795545769,6.36773077870915,4814627.85809154,0.0,1.0
2002-07-17,24.84,25.43,24.1,25.05,902000,5.94193961469329,6.08307264096821,5.76492531055186,5.99217340370639,3770768.7140736,0.0,1.0
2002-07-18,24.7,25.5,24.62,24.84,257500,5.90845042201788,6.09981723730591,5.88931374048908,5.94193961469329,1076466.6783525,0.0,1.0
2002-07-19,24.23,24.5,23.7,24.5,369600,5.79602241803616,5.86060871819587,5.66924190290785,5.86060871819587,1545095.47308382,0.0,1.0
2002-07-22,23.24,24.6,22.25,24.2,516500,5.55920598411723,5.88452957010688,5.32238955019829,5.78884616246286,2159204.03638472,0.0,1.0
2002-07-23,14.55,16.6,11.5,16.0,7491300,3.48048395305102,3.97086141722659,2.75089796976541,3.82733630576057,31317028.456474,0.0,1.0
2002-07-24,17.2,17.4,14.5,14.55,2924200,4.11438652869261,4.16222823251462,3.46852352709552,3.48048395305102,12224481.0129646,0.0,1.0
2002-07-25,17.15,17.51,16.58,17.2,1489200,4.10242610273711,4.18854116961672,3.96607724684439,4.11438652869261,6225530.78602928,0.0,1.0
2002-07-26,16.61,17.3,15.69,17.15,1132700,3.97325350241769,4.13830738060362,3.75318166483646,4.10242610273711,4735199.24881505,0.0,1.0
2002-07-29,17.75,17.99,16.71,16.71,1125900,4.24595121420313,4.30336125878954,3.9971743543287,3.9971743543287,4706772.1676003,0.0,1.0
2002-07-30,17.7,17.75,16.8,17.75,675100,4.23399078824763,4.24595121420313,4.0187031210486,4.24595121420313,2822223.90118746,0.0,1.0
2002-07-31,17.25,17.7,16.83,17.7,449300,4.12634695464812,4.23399078824763,4.0258793766219,4.23399078824763,1878277.58673311,0.0,1.0
2002-08-01,16.82,17.25,16.35,17.25,453300,4.0234872914308,4.12634695464812,3.91105928744908,4.12634695464812,1894999.39921238,0.0,1.0
2002-08-02,16.22,16.85,16.07,16.85,365900,3.87996217996478,4.0306635470041,3.84408090209827,4.0306635470041,1529627.7965405,0.0,1.0
2002-08-05,15.88,16.62,15.86,16.22,699300,3.79863128346737,3.97564558760879,3.79384711308517,3.87996217996478,2923390.86668699,0.0,1.0
2002-08-06,16.85,16.85,16.0,16.0,689900,4.0306635470041,4.0306635470041,3.82733630576057,3.82733630576057,2884094.60736073,0.0,1.0
2002-08-07,16.87,17.21,16.02,16.94,506500,4.0354477173863,4.11677861388371,3.83212047614277,4.052192313724,2117399.50518656,0.0,1.0
2002-08-08,17.22,17.28,16.3,16.87,459000,4.11917069907481,4.13352321022142,3.89909886149358,4.0354477173863,1918827.98199533,0.0,1.0
2002-08-09,17.38,17.52,16.75,17.23,489000,4.15744406213242,4.19093325480782,4.0067426950931,4.12156278426592,2044241.57558979,0.0,1.0
2002-08-12,17.21,17.6,16.89,17.35,541600,4.11677861388371,4.21006993633663,4.0402318877685,4.15026780655912,2264133.40969209,0.0,1.0
2002-08-13,17.15,17.55,17.02,17.21,414100,4.10242610273711,4.19810951038113,4.07132899525281,4.11677861388371,1731125.63691561,0.0,1.0
2002-08-14,17.35,17.41,16.47,17.16,266600,4.15026780655912,4.16462031770572,3.93976430974229,4.10481818792821,1114508.80174282,0.0,1.0
2002-08-15,17.7,17.73,17.08,17.35,264500,4.23399078824763,4.24116704382093,4.08568150639941,4.15026780655912,1105729.85019121,0.0,1.0
2002-08-16,17.56,17.98,17.16,17.7,423300,4.20050159557223,4.30096917359844,4.10481818792821,4.23399078824763,1769585.80561791,0.0,1.0
2002-08-19,18.31,18.55,17.5,17.6,388900,4.37990798490475,4.43731802949116,4.18614908442562,4.21006993633663,1625778.21829626,0.0,1.0
2002-08-20,18.0,18.35,17.89,18.35,181600,4.30575334398064,4.38947632566915,4.27944040687854,4.38947632566915,759170.2865585,0.0,1.0
2002-08-21,18.44,18.62,17.67,18.05,216900,4.41100509238906,4.45406262582886,4.22681453267433,4.31771376993614,906740.281687987,0.0,1.0
2002-08-22,18.94,19.08,18.42,18.59,235500,4.53060935194408,4.56409854461948,4.40622092200686,4.44688637025556,984496.709716555,0.0,1.0
2002-08-23,18.19,18.96,18.18,18.95,356400,4.35120296261155,4.53539352232628,4.34881087742045,4.53300143713518,1489913.49190225,0.0,1.0
2002-08-26,18.39,18.51,17.72,18.35,287700,4.39904466643356,4.42774968872676,4.23877495862983,4.38947632566915,1202716.36257093,0.0,1.0
2002-08-27,18.45,19.13,18.13,18.5,580100,4.41339717758016,4.57605897057498,4.33685045146495,4.42535760353566,2425080.85480498,0.0,1.0
2002-08-28,18.46,18.82,18.22,18.3,257200,4.41578926277126,4.50190432965087,4.35837921818485,4.37751589971365,1075212.54241655,0.0,1.0
2002-08-29,18.53,18.65,18.13,18.46,276200,4.43253385910896,4.46123888140217,4.33685045146495,4.41578926277126,1154641.15169305,0.0,1.0
2002-08-30,18.33,18.82,18.27,18.53,153900,4.38469215528695,4.50190432965087,4.37033964414035,4.43253385910896,643371.73513961,0.0,1.0
2002-09-03,17.31,18.15,17.25,18.15,466300,4.14069946579472,4.34163462184715,4.12634695464812,4.34163462184715,1949345.28976998,0.0,1.0
2002-09-04,17.75,17.75,17.15,17.35,437100,4.24595121420313,4.24595121420313,4.10242610273711,4.15026780655912,1827276.05867137,0.0,1.0
2002-09-05,17.4,17.93,16.89,17.75,551200,4.16222823251462,4.28900874764294,4.0402318877685,4.24595121420313,2304265.75964232,0.0,1.0
2002-09-06,17.99,18.05,17.45,17.51,163400,4.30336125878954,4.31771376993614,4.17418865847012,4.18854116961672,683086.039777857,0.0,1.0
2002-09-09,17.97,18.15,17.4,17.95,143500,4.29857708840734,4.34163462184715,4.16222823251462,4.29379291802514,599895.022693528,0.0,1.0
2002-09-10,18.42,18.63,17.93,17.97,309700,4.40622092200686,4.45645471101996,4.28900874764294,4.29857708840734,1294686.33120687,0.0,1.0
2002-09-11,18.27,18.87,18.15,18.53,288500,4.37033964414035,4.51386475560637,4.34163462184715,4.43253385910896,1206060.72506678,0.0,1.0
2002-09-12,17.76,18.2,17.53,18.2,154900,4.24834329939423,4.35359504780265,4.19332533999893,4.35359504780265,647552.188259425,0.0,1.0
2002-09-13,17.35,17.73,16.9,17.73,283600,4.15026780655912,4.24116704382093,4.0426239729596,4.24116704382093,1185576.50477968,0.0,1.0
2002-09-16,17.17,17.4,16.95,17.4,333700,4.10721027311931,4.16222823251462,4.0545843989151,4.16222823251462,1395017.20608244,0.0,1.0
2002-09-17,16.75,17.37,16.7,17.33,371700,4.0067426950931,4.15505197694132,3.9947822691376,4.14548363617692,1553874.42463543,0.0,1.0
2002-09-18,15.69,16.5,14.9,16.5,1277300,3.75318166483646,3.94694056531559,3.56420693473953,3.94694056531559,5339692.76994037,0.0,1.0
2002-09-19,15.07,15.74,15.07,15.6,417800,3.60487238298824,3.76514209079196,3.60487238298824,3.73165289811656,1746593.31345892,0.0,1.0
2002-09-20,14.78,15.3,14.6,15.3,686300,3.53550191244633,3.65989034238355,3.49244437900652,3.65989034238355,2869044.97612939,0.0,1.0
2002-09-23,14.45,14.88,14.39,14.78,388000,3.45656310114002,3.55942276435733,3.44221058999341,3.53550191244633,1622015.81048842,0.0,1.0
2002-09-24,13.97,14.3,13.94,14.15,291300,3.3417430119672,3.42068182327351,3.3345667563939,3.38480054540701,1217765.99380226,0.0,1.0
2002-09-25,14.09,14.3,13.74,13.95,667900,3.3704480342604,3.42068182327351,3.28672505257189,3.336958841585,2792124.63872479,0.0,1.0
2002-09-26,14.1,14.22,13.95,14.14,832000,3.3728401194515,3.40154514174471,3.336958841585,3.3824084602159,3478136.99568652,0.0,1.0
2002-09-27,8.7,9.95,7.9,9.5,5777400,2.08111411625731,2.38012476514485,1.88974730096928,2.27248093154534,24152149.8544222,0.0,1.0
2002-09-30,10.0,10.0,8.84,8.85,1705800,2.39208519110036,2.39208519110036,2.11460330893272,2.11699539412382,7131016.93178131,0.0,1.0
2002-10-01,10.17,10.25,8.51,9.3,1431500,2.43275063934906,2.45188732087787,2.0356644976264,2.22463922772333,5984318.64101593,0.0,1.0
2002-10-02,9.35,10.14,9.16,10.07,1152600,2.23659965367883,2.42557438377576,2.19115003504793,2.40882978743806,4818390.26589938,0.0,1.0
2002-10-03,8.88,9.35,8.74,9.35,1275000,2.12417164969712,2.23659965367883,2.09068245702171,2.23659965367883,5330077.72776478,0.0,1.0
2002-10-04,8.17,9.0,8.02,8.98,668900,1.95433360112899,2.15287667199032,1.91845232326249,2.14809250160812,2796305.09184461,0.0,1.0
2002-10-07,8.7,8.7,8.15,8.18,909800,2.08111411625731,2.08111411625731,1.94954943074679,1.95672568632009,3803376.24840816,0.0,1.0
2002-10-08,8.65,8.75,8.18,8.7,767600,2.06915369030181,2.09307454221281,1.95672568632009,2.08111411625731,3208915.81477039,0.0,1.0
2002-10-09,8.07,8.57,7.58,8.57,531300,1.93041274921799,2.05001700877301,1.81320057485407,2.05001700877301,2221074.74255799,0.0,1.0
2002-10-10,7.9,8.2,7.61,7.95,853400,1.88974730096928,1.96150985670229,1.82037683042737,1.90170772692478,3567598.69245057,0.0,1.0
2002-10-11,8.4,8.6,7.94,8.0,837400,2.0093515605243,2.05719326434631,1.89931564173368,1.91366815288029,3500711.44253352,0.0,1.0
2002-10-14,8.34,8.47,8.19,8.3,412100,1.9949990493777,2.026096156862,1.95911777151119,1.9854307086133,1722764.73067598,0.0,1.0
2002-10-15,9.65,9.65,8.51,8.51,737500,2.30836220941184,2.30836220941184,2.0356644976264,2.0356644976264,3083084.17586395,0.0,1.0
2002-10-16,8.95,9.22,8.63,9.2,489300,2.14091624603482,2.20550254619453,2.06436951991961,2.20071837581233,2045495.71152574,0.0,1.0
2002-10-17,9.56,9.85,8.81,9.35,488700,2.28683344269194,2.35620391323385,2.10742705335941,2.23659965367883,2042987.43965385,0.0,1.0
2002-10-18,9.54,9.73,9.0,9.56,253400,2.28204927230974,2.32749889094065,2.15287667199032,2.28683344269194,1059326.82056125,0.0,1.0
2002-10-21,10.7,10.86,9.47,10.3,841000,2.55953115447738,2.59780451753499,2.26530467597204,2.46384774683337,3515761.07376486,0.0,1.0
2002-10-22,12.17,12.8,11.5,12.4,1570400,2.91116767756913,3.06186904460846,2.75089796976541,2.96618563696444,6564983.57935831,0.0,1.0
2002-10-23,11.15,12.1,10.64,12.1,1231100,2.6671749880769,2.89442308123143,2.54517864333078,2.89442308123143,5146555.83580489,0.0,1.0
2002-10-24,11.15,12.17,11.01,11.5,596400,2.6671749880769,2.91116767756913,2.63368579540149,2.75089796976541,2493222.24065798,0.0,1.0
2002-10-25,11.9,11.94,11.23,11.25,427300,2.84658137740942,2.85614971817383,2.6863116696057,2.6910958399879,1786307.61809718,0.0,1.0
2002-10-28,11.87,12.43,11.52,12.2,577400,2.83940512183612,2.97336189253774,2.75568214014761,2.91834393314244,2413793.63138149,0.0,1.0
2002-10-29,11.47,12.09,11.05,12.07,535900,2.74372171419211,2.89203099604033,2.64325413616589,2.88724682565813,2240304.82690914,0.0,1.0
2002-10-30,11.81,12.1,11.5,11.67,491000,2.82505261068952,2.89442308123143,2.75089796976541,2.79156341801412,2052602.48182942,0.0,1.0
2002-10-31,11.72,12.34,11.72,11.97,395800,2.80352384396962,2.95183312581784,2.80352384396962,2.86332597374713,1654623.34482298,0.0,1.0
2002-11-01,12.36,12.53,11.5,11.85,472100,2.95661729620004,2.99728274444875,2.75089796976541,2.83462095145392,1973591.91786491,0.0,1.0
2002-11-04,12.9,13.35,12.7,12.75,389300,3.08578989651946,3.19343373011898,3.03794819269745,3.04990861865295,1627450.39954418,0.0,1.0
2002-11-05,12.92,13.08,12.66,12.9,372400,3.09057406690166,3.12884742995927,3.02837985193305,3.08578989651946,1556800.7418193,0.0,1.0
2002-11-06,13.29,13.55,12.75,12.92,307700,3.17908121897237,3.24127543394098,3.04990861865295,3.09057406690166,1286325.42496724,0.0,1.0
2002-11-07,13.01,13.39,12.96,13.39,237700,3.11210283362156,3.20300207088338,3.10014240766606,3.20300207088338,993693.706580151,0.0,1.0
2002-11-08,12.61,13.31,12.54,13.01,374500,3.01641942597755,3.18386538935458,2.99967482963985,3.11210283362156,1565579.69337091,0.0,1.0
2002-11-11,12.41,12.83,12.16,12.62,331400,2.96857772215554,3.06904530018176,2.90877559237803,3.01881151116865,1385402.16390687,0.0,1.0
2002-11-12,12.67,13.05,12.21,12.41,253800,3.03077193712415,3.12167117438597,2.92073601833354,2.96857772215554,1060999.00180918,0.0,1.0
2002-11-13,12.73,13.18,12.26,12.67,192100,3.04512444827075,3.15276828187027,2.93269644428904,3.03077193712415,803065.044316563,0.0,1.0
2002-11-14,13.26,13.28,12.87,12.87,200900,3.17190496339907,3.17668913378127,3.07861364094616,3.07861364094616,839853.03177094,0.0,1.0
2002-11-15,13.53,13.72,13.1,13.26,431200,3.23649126355878,3.28194088218969,3.13363160034147,3.17190496339907,1802611.38526446,0.0,1.0
2002-11-18,13.51,13.96,13.46,13.95,491700,3.23170709317658,3.3393509267761,3.21974666722108,3.336958841585,2055528.79901329,0.0,1.0
2002-11-19,13.36,13.7,13.33,13.56,272400,3.19582581531008,3.27715671180749,3.18864955973678,3.24366751913208,1138755.42983775,0.0,1.0
2002-11-20,13.56,13.81,13.33,13.33,379500,3.24366751913208,3.30346964890959,3.18864955973678,3.18864955973678,1586481.95896999,0.0,1.0
2002-11-21,14.3,14.5,13.55,13.56,658300,3.42068182327351,3.46852352709552,3.24127543394098,3.24366751913208,2751992.28877456,0.0,1.0
2002-11-22,14.3,14.48,14.1,14.29,497900,3.42068182327351,3.46373935671332,3.3728401194515,3.41828973808241,2081447.60835615,0.0,1.0
2002-11-25,14.47,14.6,14.25,14.3,427600,3.46134727152222,3.49244437900652,3.40872139731801,3.42068182327351,1787561.75403312,0.0,1.0
2002-11-26,14.55,14.97,14.45,14.45,277700,3.48048395305102,3.58095153107723,3.45656310114002,3.45656310114002,1160911.83137277,0.0,1.0
2002-11-27,15.39,15.6,14.7,14.7,320200,3.68141910910345,3.73165289811656,3.51636523091752,3.51636523091752,1338581.08896493,0.0,1.0
2002-11-29,15.22,15.45,15.13,15.35,105500,3.64075366085474,3.69577162025005,3.61922489413484,3.67185076833905,441037.804140538,0.0,1.0
2002-12-02,15.24,15.42,15.02,15.27,181100,3.64553783123694,3.68859536467675,3.59291195703274,3.65271408681024,757080.059998592,0.0,1.0
2002-12-03,14.91,15.15,14.91,15.15,479300,3.56659901993063,3.62400906451704,3.56659901993063,3.62400906451704,2003691.18032758,0.0,1.0
2002-12-04,14.4,14.81,14.38,14.81,650800,3.44460267518451,3.54267816801963,3.43981850480231,3.54267816801963,2720638.89037595,0.0,1.0
2002-12-05,13.97,14.55,13.9,14.47,412900,3.3417430119672,3.48048395305102,3.3249984156295,3.46134727152222,1726109.09317183,0.0,1.0
2002-12-06,13.9,14.25,13.65,13.87,328200,3.3249984156295,3.40872139731801,3.26519628585199,3.31782216005619,1372024.71392345,0.0,1.0
2002-12-09,13.51,13.93,13.39,13.88,183800,3.23170709317658,3.3321746712028,3.20300207088338,3.3202142452473,768367.283422094,0.0,1.0
2002-12-10,13.76,13.85,13.43,13.52,344100,3.29150922295409,3.31303798967399,3.21257041164778,3.23409917836768,1438493.91852852,0.0,1.0
2002-12-11,14.16,14.6,13.76,13.86,403000,3.38719263059811,3.49244437900652,3.29150922295409,3.31543007486509,1684722.60728565,0.0,1.0
2002-12-12,14.41,14.68,14.03,14.2,208400,3.44699476037561,3.51158106053532,3.3560955231138,3.39676097136251,871206.430169556,0.0,1.0
2002-12-13,14.46,14.67,14.42,14.55,462400,3.45895518633112,3.50918897534422,3.44938684556671,3.48048395305102,1933041.5226027,0.0,1.0
2002-12-16,15.02,15.1,14.47,14.47,382900,3.59291195703274,3.61204863856154,3.46134727152222,3.46134727152222,1600695.49957736,0.0,1.0
2002-12-17,14.91,15.2,14.85,14.87,268200,3.56659901993063,3.63596949047254,3.55224650878403,3.55703067916623,1121197.52673452,0.0,1.0
2002-12-18,14.88,15.0,14.46,14.92,631300,3.55942276435733,3.58812778665054,3.45895518633112,3.56899110512173,2639120.05453954,0.0,1.0
2002-12-19,14.3,15.17,14.2,14.88,757400,3.42068182327351,3.62879323489924,3.39676097136251,3.55942276435733,3166275.19294828,0.0,1.0
2002-12-20,14.1,14.43,13.89,14.34,815000,3.3728401194515,3.45177893075781,3.3226063304384,3.43025016403791,3407069.29264965,0.0,1.0
2002-12-23,14.79,14.79,14.24,14.25,350900,3.53789399763743,3.53789399763743,3.40632931212691,3.40872139731801,1466920.99974327,0.0,1.0
2002-12-24,14.73,14.94,14.67,14.79,113000,3.52354148649083,3.57377527550393,3.50918897534422,3.53789399763743,472391.202539154,0.0,1.0
2002-12-26,14.83,15.18,14.73,14.74,167900,3.54746233840183,3.63118532009034,3.52354148649083,3.52593357168193,701898.078817026,0.0,1.0
2002-12-27,14.75,14.89,14.67,14.83,220400,3.52832565687303,3.56181484954843,3.50918897534422,3.54746233840183,921371.86760734,0.0,1.0
2002-12-30,14.44,14.8,14.2,14.8,274400,3.45417101594892,3.54028608282853,3.39676097136251,3.54028608282853,1147116.33607738,0.0,1.0
2002-12-31,14.79,15.2,14.4,14.48,413900,3.53789399763743,3.63596949047254,3.44460267518451,3.46373935671332,1730289.54629164,0.0,1.0
2003-01-02,15.25,15.39,15.0,15.0,212000,3.64792991642804,3.68141910910345,3.58812778665054,3.58812778665054,886256.061400892,0.0,1.0
2003-01-03,15.32,15.43,14.97,15.15,207600,3.66467451276575,3.69098744986785,3.58095153107723,3.62400906451704,867862.067673702,0.0,1.0
2003-01-06,15.06,15.35,15.02,15.25,400900,3.60248029779714,3.67185076833905,3.59291195703274,3.64792991642804,1675943.65573404,0.0,1.0
2003-01-07,15.15,15.28,14.94,15.07,349600,3.62400906451704,3.65510617200135,3.57377527550393,3.60487238298824,1461486.41068751,0.0,1.0
2003-01-08,14.68,15.05,14.57,15.05,466400,3.51158106053532,3.60008821260604,3.48526812343322,3.60008821260604,1949763.33508196,0.0,1.0
2003-01-09,15.02,15.33,14.69,14.69,209100,3.59291195703274,3.66706659795685,3.51397314572642,3.51397314572642,874132.747353425,0.0,1.0
2003-01-10,14.75,15.02,14.56,15.02,462400,3.52832565687303,3.59291195703274,3.48287603824212,3.59291195703274,1933041.5226027,0.0,1.0
2003-01-13,14.86,15.1,14.69,14.83,311400,3.55463859397513,3.61204863856154,3.51397314572642,3.54746233840183,1301793.10151055,0.0,1.0
2003-01-14,14.63,14.97,14.47,14.76,295900,3.49962063457982,3.58095153107723,3.46134727152222,3.53071774206413,1236996.07815341,0.0,1.0
2003-01-15,14.34,14.73,14.28,14.63,296700,3.43025016403791,3.52354148649083,3.41589765289131,3.49962063457982,1240340.44064927,0.0,1.0
2003-01-16,14.71,14.95,14.38,14.38,269300,3.51875731610862,3.57616736069503,3.43981850480231,3.43981850480231,1125796.02516632,0.0,1.0
2003-01-17,13.71,14.61,13.63,14.61,674200,3.27954879699859,3.49483646419762,3.26041211546979,3.49483646419762,2818461.49337963,0.0,1.0
2003-01-21,13.56,13.92,13.42,13.71,204500,3.24366751913208,3.3297825860117,3.21017832645668,3.27954879699859,854902.663002276,0.0,1.0
2003-01-22,12.57,13.84,12.28,13.6,437400,3.00685108521315,3.31064590448289,2.93748061467124,3.25323585989649,1828530.19460731,0.0,1.0
2003-01-23,12.57,12.8,12.25,12.57,735900,3.00685108521315,3.06186904460846,2.93030435909794,3.00685108521315,3076395.45087224,0.0,1.0
2003-01-24,12.4,12.93,12.4,12.64,575100,2.96618563696444,3.09296615209276,2.96618563696444,3.02359568155085,2404178.58920591,0.0,1.0
2003-01-27,11.8,12.4,11.65,12.4,643500,2.82266052549842,2.96618563696444,2.78677924763192,2.96618563696444,2690121.58260129,0.0,1.0
2003-01-28,11.98,12.15,11.87,11.9,429300,2.86571805893823,2.90638350718693,2.83940512183612,2.84658137740942,1794668.5243368,0.0,1.0
2003-01-29,11.98,12.15,11.87,11.9,228600,2.86571805893823,2.90638350718693,2.83940512183612,2.84658137740942,955651.583189828,0.0,1.0
2003-01-30,11.55,11.98,11.48,11.92,281600,2.76285839572091,2.86571805893823,2.74611379938321,2.85136554779163,1177215.59854005,0.0,1.0
2003-01-31,11.72,11.87,11.52,11.65,324800,2.80352384396962,2.83940512183612,2.75568214014761,2.78677924763192,1357811.17331608,0.0,1.0
2003-02-03,11.57,12.05,11.32,12.0,372900,2.76764256610311,2.88246265527593,2.7078404363256,2.87050222932043,1558890.96837921,0.0,1.0
2003-02-04,12.09,12.44,11.05,11.58,776000,2.89203099604033,2.97575397772884,2.64325413616589,2.77003465129421,3244031.62097685,0.0,1.0
2003-02-05,12.15,12.35,11.88,12.17,562800,2.90638350718693,2.95422521100894,2.84179720702722,2.91116767756913,2352759.01583218,0.0,1.0
2003-02-06,12.23,12.31,11.93,12.15,396900,2.92552018871574,2.94465687024454,2.85375763298273,2.90638350718693,1659221.84325478,0.0,1.0
2003-02-07,11.58,12.35,11.45,12.32,472600,2.77003465129421,2.95422521100894,2.73893754380991,2.94704895543564,1975682.14442482,0.0,1.0
2003-02-10,11.78,11.98,11.26,11.61,440600,2.81787635511622,2.86571805893823,2.693487925179,2.77721090686751,1841907.64459072,0.0,1.0
2003-02-11,11.6,11.89,11.33,11.8,257600,2.77481882167641,2.84418929221832,2.7102325215167,2.82266052549842,1076884.72366448,0.0,1.0
2003-02-12,11.26,11.66,11.24,11.6,244000,2.693487925179,2.78917133282302,2.6887037547968,2.77481882167641,1020030.56123499,0.0,1.0
2003-02-13,11.25,11.43,11.08,11.25,310700,2.6910958399879,2.73415337342771,2.6504303917392,2.6910958399879,1298866.78432668,0.0,1.0
2003-02-14,11.25,11.46,11.09,11.3,348400,2.6910958399879,2.74132962900101,2.6528224769303,2.7030562659434,1456469.86694373,0.0,1.0
2003-02-18,11.6,11.72,11.47,11.53,329000,2.77481882167641,2.80352384396962,2.74372171419211,2.75807422533871,1375369.07641931,0.0,1.0
2003-02-19,11.25,11.63,10.95,11.63,256700,2.6910958399879,2.78199507724972,2.61933328425489,2.78199507724972,1073122.31585665,0.0,1.0
2003-02-20,11.66,11.69,11.24,11.25,303700,2.78917133282302,2.79634758839632,2.6887037547968,2.6910958399879,1269603.61248797,0.0,1.0
2003-02-21,12.02,12.16,11.32,11.7,541100,2.87528639970263,2.90877559237803,2.7078404363256,2.79873967358742,2262043.18313218,0.0,1.0
2003-02-24,11.52,12.03,11.41,12.03,246900,2.75568214014761,2.87767848489373,2.72936920304551,2.87767848489373,1032153.87528245,0.0,1.0
2003-02-25,11.71,11.81,11.32,11.5,206400,2.80113175877852,2.82505261068952,2.7078404363256,2.75089796976541,862845.523929924,0.0,1.0
2003-02-26,11.34,11.8,11.29,11.78,198100,2.7126246067078,2.82266052549842,2.7006641807523,2.81787635511622,828147.763035457,0.0,1.0
2003-02-27,11.84,11.85,11.41,11.5,146900,2.83222886626282,2.83462095145392,2.72936920304551,2.75089796976541,614108.563300901,0.0,1.0
2003-02-28,11.96,12.22,11.76,11.94,202700,2.86093388855603,2.92312810352464,2.81309218473402,2.85614971817383,847377.847386606,0.0,1.0
2003-03-03,11.74,12.06,11.57,12.06,177000,2.80830801435182,2.88485474046703,2.76764256610311,2.88485474046703,739940.202207347,0.0,1.0
2003-03-04,11.1,11.85,10.98,11.65,341200,2.6552145621214,2.83462095145392,2.62650953982819,2.78677924763192,1426370.60448105,0.0,1.0
2003-03-05,10.7,11.08,10.62,11.05,300500,2.55953115447738,2.6504303917392,2.54039447294858,2.64325413616589,1256226.16250457,0.0,1.0
2003-03-06,11.06,11.06,10.5,10.7,1189500,2.64564622135699,2.64564622135699,2.51168945065537,2.55953115447738,4972648.98602058,0.0,1.0
2003-03-07,11.58,11.66,10.95,10.96,379800,2.77003465129421,2.78917133282302,2.61933328425489,2.62172536944599,1587736.09490594,0.0,1.0
2003-03-10,11.37,11.65,11.35,11.58,281700,2.71980086228111,2.78677924763192,2.71501669189891,2.77003465129421,1177633.64385203,0.0,1.0
2003-03-11,10.85,11.38,10.85,11.32,318300,2.59541243234389,2.72219294747221,2.59541243234389,2.7078404363256,1330638.22803728,0.0,1.0
2003-03-12,10.7,10.85,10.4,10.85,288000,2.55953115447738,2.59541243234389,2.48776859874437,2.59541243234389,1203970.49850687,0.0,1.0
2003-03-13,11.13,11.2,10.7,10.71,210900,2.6623908176947,2.6791354140324,2.55953115447738,2.56192323966848,881657.562969093,0.0,1.0
2003-03-14,10.82,11.3,10.78,11.21,504100,2.58823617677059,2.7030562659434,2.57866783600618,2.6815274992235,2107366.417699,0.0,1.0
2003-03-17,11.95,12.0,10.77,10.82,289300,2.85854180336493,2.87050222932043,2.57627575081508,2.58823617677059,1209405.08756263,0.0,1.0
2003-03-18,11.67,11.95,11.47,11.95,238100,2.79156341801412,2.85854180336493,2.74372171419211,2.85854180336493,995365.887828075,0.0,1.0
2003-03-19,12.34,12.34,11.81,11.87,314700,2.95183312581784,2.95183312581784,2.82505261068952,2.83940512183612,1315588.59680595,0.0,1.0
2003-03-20,12.3,12.46,11.9,12.24,329800,2.94226478505344,2.98053814811104,2.84658137740942,2.92791227390684,1378713.43891516,0.0,1.0
2003-03-21,13.02,13.09,12.3,12.5,233200,3.11449491881266,3.13123951515037,2.94226478505344,2.99010648887545,974881.667540982,0.0,1.0
2003-03-24,11.94,12.9,11.7,12.9,543800,2.85614971817383,3.08578989651946,2.79873967358742,3.08578989651946,2273330.40655568,0.0,1.0
2003-03-25,12.2,12.27,12.0,12.0,378800,2.91834393314244,2.93508852948014,2.87050222932043,2.87050222932043,1583555.64178612,0.0,1.0
2003-03-26,11.93,12.25,11.91,12.2,335800,2.85375763298273,2.93030435909794,2.84897346260052,2.91834393314244,1403796.15763405,0.0,1.0
2003-03-27,11.88,12.0,11.45,11.7,228000,2.84179720702722,2.87050222932043,2.73893754380991,2.79873967358742,953143.311317941,0.0,1.0
2003-03-28,11.77,11.82,11.65,11.78,688500,2.81548426992512,2.82744469588062,2.78677924763192,2.81787635511622,2878241.97299299,0.0,1.0
2003-03-31,11.65,11.65,11.29,11.55,362500,2.78677924763192,2.78677924763192,2.7006641807523,2.76285839572091,1515414.25593313,0.0,1.0
2003-04-01,11.24,11.46,11.14,11.4,475200,2.6887037547968,2.74132962900101,2.6647829028858,2.72697711785441,1986551.32253634,0.0,1.0
2003-04-02,12.0,12.0,11.3,11.3,384900,2.87050222932043,2.87050222932043,2.7030562659434,2.7030562659434,1609056.40581699,0.0,1.0
2003-04-03,11.97,12.14,11.82,12.05,241500,2.86332597374713,2.90399142199583,2.82744469588062,2.88246265527593,1009579.42843545,0.0,1.0
2003-04-04,11.75,12.24,11.75,12.05,315800,2.81070009954292,2.92791227390684,2.81070009954292,2.88246265527593,1320187.09523774,0.0,1.0
2003-04-07,12.2,12.65,11.94,11.94,237400,2.91834393314244,3.02598776674195,2.85614971817383,2.85614971817383,992439.570644204,0.0,1.0
2003-04-08,12.14,12.31,11.85,12.3,224200,2.90399142199583,2.94465687024454,2.83462095145392,2.94226478505344,937257.589462642,0.0,1.0
2003-04-09,12.24,12.58,12.19,12.2,202200,2.92791227390684,3.00924317040425,2.91595184795133,2.91834393314244,845287.620826698,0.0,1.0
2003-04-10,12.27,12.38,12.19,12.24,203000,2.93508852948014,2.96140146658224,2.91595184795133,2.92791227390684,848631.983322551,0.0,1.0
2003-04-11,12.37,12.6,12.08,12.37,135100,2.95900938139114,3.01402734078645,2.88963891084923,2.95900938139114,564779.216487078,0.0,1.0
2003-04-14,12.67,12.79,12.35,12.37,234400,3.03077193712415,3.05947695941736,2.95422521100894,2.95900938139114,979898.211284759,0.0,1.0
2003-04-15,12.98,12.98,12.42,12.67,297000,3.10492657804826,3.10492657804826,2.97096980734664,3.03077193712415,1241594.57658521,0.0,1.0
2003-04-16,13.05,13.12,12.93,12.95,243000,3.12167117438597,3.13841577072367,3.09296615209276,3.09775032247496,1015850.10811517,0.0,1.0
2003-04-17,13.5,13.66,13.1,13.11,297600,3.22931500798548,3.26758837104309,3.13363160034147,3.13602368553257,1244102.8484571,0.0,1.0
2003-04-21,14.29,14.48,13.57,13.57,572700,3.41828973808241,3.46373935671332,3.24605960432318,3.24605960432318,2394145.50171835,0.0,1.0
2003-04-22,14.38,14.4,14.13,14.29,523900,3.43981850480231,3.44460267518451,3.3800163750248,3.41828973808241,2190139.38947136,0.0,1.0
2003-04-23,14.46,14.54,13.81,14.28,498100,3.45895518633112,3.47809186785992,3.30346964890959,3.41589765289131,2082283.69898011,0.0,1.0
2003-04-24,14.96,15.08,14.47,14.47,365700,3.57855944588613,3.60726446817934,3.46134727152222,3.46134727152222,1528791.70591654,0.0,1.0
2003-04-25,14.76,14.89,14.63,14.86,348400,3.53071774206413,3.56181484954843,3.49962063457982,3.55463859397513,1456469.86694373,0.0,1.0
2003-04-28,15.37,16.25,14.97,14.97,647700,3.67663493872125,3.88713843553808,3.58095153107723,3.58095153107723,2707679.48570451,0.0,1.0
2003-04-29,15.32,15.73,15.26,15.5,363700,3.66467451276575,3.76275000560086,3.65032200161914,3.70773204620555,1520430.7996769,0.0,1.0
2003-04-30,15.44,15.75,15.25,15.45,482000,3.69337953505895,3.76753417598306,3.64792991642804,3.69577162025005,2014978.40375108,0.0,1.0
2003-05-01,15.4,15.5,15.01,15.49,435400,3.68381119429455,3.70773204620555,3.59051987184164,3.70533996101445,1820169.28836768,0.0,1.0
2003-05-02,16.0,16.04,15.3,15.3,644400,3.82733630576057,3.83690464652497,3.65989034238355,3.65989034238355,2693883.99040912,0.0,1.0
2003-05-05,15.98,16.15,15.69,16.1,248600,3.82255213537837,3.86321758362708,3.75318166483646,3.85125715767157,1039260.64558614,0.0,1.0
2003-05-06,15.94,16.06,15.87,15.98,472800,3.81298379461397,3.84168881690717,3.79623919827627,3.82255213537837,1976518.23504878,0.0,1.0
2003-05-07,16.35,16.46,15.83,15.94,465900,3.91105928744908,3.93737222455119,3.78667085751187,3.81298379461397,1947673.10852205,0.0,1.0
2003-05-08,16.56,16.67,16.36,16.36,263800,3.96129307646219,3.9876060135643,3.91345137264018,3.91345137264018,1102803.53300734,0.0,1.0
2003-05-09,17.0,17.01,16.53,16.56,451700,4.06654482487061,4.06893691006171,3.95411682088889,3.96129307646219,1888310.67422067,0.0,1.0
2003-05-12,17.74,17.77,16.95,17.0,495600,4.24355912901203,4.25073538458533,4.0545843989151,4.06654482487061,2071832.56618057,0.0,1.0
2003-05-13,17.26,17.68,17.07,17.68,574200,4.12873903983922,4.22920661786543,4.08328942120831,4.22920661786543,2400416.18139807,0.0,1.0
2003-05-14,17.37,17.4,17.13,17.32,323700,4.15505197694132,4.16222823251462,4.09764193235491,4.14309155098582,1353212.67488429,0.0,1.0
2003-05-15,17.66,17.79,17.47,17.5,412200,4.22442244748323,4.25551955496753,4.17897282885232,4.18614908442562,1723182.77598796,0.0,1.0
2003-05-16,17.65,17.65,17.16,17.4,253500,4.22203036229213,4.22203036229213,4.10481818792821,4.16222823251462,1059744.86587324,0.0,1.0
2003-05-19,16.76,17.65,16.66,17.65,461600,4.0091347802842,4.22203036229213,3.98521392837319,4.22203036229213,1929697.16010684,0.0,1.0
2003-05-20,17.02,17.11,16.77,16.79,287700,4.07132899525281,4.09285776197271,4.0115268654753,4.0163110358575,1202716.36257093,0.0,1.0
2003-05-21,16.94,17.04,16.82,17.02,389300,4.052192313724,4.07611316563501,4.0234872914308,4.07132899525281,1627450.39954419,0.0,1.0
2003-05-22,17.03,17.18,16.9,16.94,311600,4.07372108044391,4.10960235831041,4.0426239729596,4.052192313724,1302629.19213452,0.0,1.0
2003-05-23,17.42,17.6,16.98,17.0,259100,4.16701240289682,4.21006993633663,4.06176065448841,4.06654482487061,1083155.4033442,0.0,1.0
2003-05-27,17.57,17.75,17.35,17.4,315800,4.20289368076333,4.24595121420313,4.15026780655912,4.16222823251462,1320187.09523774,0.0,1.0
2003-05-28,17.48,17.6,17.47,17.52,287200,4.18136491404342,4.21006993633663,4.17897282885232,4.19093325480782,1200626.13601102,0.0,1.0
2003-05-29,17.66,17.9,17.5,17.53,415500,4.22442244748323,4.28183249206964,4.18614908442562,4.19332533999893,1736978.27128335,0.0,1.0
2003-05-30,18.15,18.15,17.76,17.76,233600,4.34163462184715,4.34163462184715,4.24834329939423,4.24834329939423,976553.848788906,0.0,1.0
2003-06-02,18.81,19.25,18.15,18.15,435400,4.49951224445977,4.60476399286819,4.34163462184715,4.34163462184715,1820169.28836768,0.0,1.0
2003-06-03,18.32,18.55,17.9,17.9,222100,4.38230007009585,4.43731802949116,4.28183249206964,4.28183249206964,928478.637911029,0.0,1.0
2003-06-04,18.88,18.96,18.41,18.42,237100,4.51625684079747,4.53539352232628,4.40382883681576,4.40622092200686,991185.434708261,0.0,1.0
2003-06-05,19.28,19.32,18.49,18.89,382900,4.61194024844149,4.62150858920589,4.42296551834456,4.51864892598857,1600695.49957736,0.0,1.0
2003-06-06,19.02,19.58,18.96,19.38,353100,4.54974603347288,4.6837028041745,4.53539352232628,4.63586110035249,1476117.99660686,0.0,1.0
2003-06-09,18.62,19.0,18.58,19.0,198200,4.45406262582886,4.54496186309068,4.44449428506446,4.54496186309068,828565.808347438,0.0,1.0
2003-06-10,18.92,19.04,18.58,18.6,251400,4.52582518156188,4.55453020385508,4.44449428506446,4.44927845544666,1050965.91432162,0.0,1.0
2003-06-11,19.48,19.6,18.85,18.92,261100,4.6597819522635,4.6884869745567,4.50908058522417,4.52582518156188,1091516.30958383,0.0,1.0
2003-06-12,19.67,19.75,19.34,19.4,246500,4.7052315708944,4.72436825242321,4.62629275958809,4.64064527073469,1030481.69403453,0.0,1.0
2003-06-13,19.36,19.77,19.07,19.77,247300,4.63107692997029,4.72915242280541,4.56170645942838,4.72915242280541,1033826.05653038,0.0,1.0
2003-06-16,19.42,19.64,19.03,19.36,363200,4.64542944111689,4.6980553153211,4.55213811866398,4.63107692997029,1518340.573117,0.0,1.0
2003-06-17,19.52,19.7,19.2,19.42,258000,4.6693502930279,4.7124078264677,4.59280356691268,4.64542944111689,1078556.9049124,0.0,1.0
2003-06-18,19.55,19.69,19.36,19.52,168300,4.6765265486012,4.7100157412766,4.63107692997029,4.6693502930279,703570.260064952,0.0,1.0
2003-06-19,19.39,19.85,19.31,19.5,302800,4.63825318554359,4.74828910433421,4.61911650401479,4.6645661226457,1265841.20468014,0.0,1.0
2003-06-20,19.47,19.69,19.3,19.55,224400,4.65738986707239,4.7100157412766,4.61672441882369,4.6765265486012,938093.680086604,0.0,1.0
2003-06-23,18.85,19.26,18.65,19.25,385900,4.50908058522417,4.60715607805929,4.46123888140217,4.60476399286819,1613236.85893681,0.0,1.0
2003-06-24,18.75,19.08,18.51,18.85,265000,4.48515973331317,4.56409854461948,4.42774968872676,4.50908058522417,1107820.07675111,0.0,1.0
2003-06-25,19.22,19.54,18.75,18.75,294200,4.59758773729489,4.6741344634101,4.48515973331317,4.48515973331317,1229889.30784973,0.0,1.0
2003-06-26,19.4,19.55,19.0,19.1,401500,4.64064527073469,4.6765265486012,4.54496186309068,4.56888271500168,1678451.92760593,0.0,1.0
2003-06-27,19.5,19.68,19.29,19.41,237800,4.6645661226457,4.7076236560855,4.61433233363259,4.64303735592579,994111.751892131,0.0,1.0
2003-06-30,19.67,19.91,18.82,19.5,1031900,4.7052315708944,4.76264161548081,4.50190432965087,4.6645661226457,4313809.57433764,0.0,1.0
2003-07-01,18.85,19.6,18.53,19.6,549000,4.50908058522417,4.6884869745567,4.43253385910896,4.6884869745567,2295068.76277872,0.0,1.0
2003-07-02,19.23,19.29,18.87,18.9,463500,4.59997982248599,4.61433233363259,4.51386475560637,4.52104101117967,1937640.02103449,0.0,1.0
2003-07-03,18.84,19.13,18.83,19.1,215500,4.50668850003307,4.57605897057498,4.50429641484197,4.56888271500168,900887.647320246,0.0,1.0
2003-07-07,19.45,19.75,19.02,19.02,390600,4.65260569669019,4.72436825242321,4.54974603347288,4.54974603347288,1632884.98859994,0.0,1.0
2003-07-08,20.03,20.1,19.42,19.57,367900,4.79134663777401,4.80809123411172,4.64542944111689,4.6813107189834,1537988.70278013,0.0,1.0
2003-07-09,19.72,19.9,19.56,19.9,251000,4.7171919968499,4.76024953028971,4.6789186337923,4.76024953028971,1049293.7330737,0.0,1.0
2003-07-10,18.89,19.55,18.82,19.52,400000,4.51864892598857,4.6765265486012,4.50190432965087,4.6693502930279,1672181.24792621,0.0,1.0
2003-07-11,19.11,19.17,18.79,18.81,354400,4.57127480019278,4.58562731133938,4.49472807407757,4.49951224445977,1481552.58566262,0.0,1.0
2003-07-14,19.17,19.4,19.12,19.18,227200,4.58562731133938,4.64064527073469,4.57366688538388,4.58801939653048,949798.948822088,0.0,1.0
2003-07-15,19.09,19.25,18.95,19.14,245400,4.56649062981058,4.60476399286819,4.53300143713518,4.57845105576608,1025883.19560273,0.0,1.0
2003-07-16,19.1,19.25,18.89,19.1,174100,4.56888271500168,4.60476399286819,4.51864892598857,4.56888271500168,727816.888159883,0.0,1.0
2003-07-17,19.15,19.39,19.02,19.1,217400,4.58084314095718,4.63825318554359,4.54974603347288,4.56888271500168,908830.508247895,0.0,1.0
2003-07-18,19.18,19.3,19.1,19.17,423600,4.58801939653048,4.61672441882369,4.56888271500168,4.58562731133938,1770839.94155386,0.0,1.0
2003-07-21,17.1,18.6,16.85,18.6,1479600,4.09046567678161,4.44927845544666,4.0306635470041,4.44927845544666,6185398.43607905,0.0,1.0
2003-07-22,18.26,18.4,16.6,16.6,1013700,4.36794755894925,4.40143675162466,3.97086141722659,3.97086141722659,4237725.327557,0.0,1.0
2003-07-23,19.03,20.0,18.63,19.95,1170000,4.55213811866398,4.78417038220071,4.45645471101996,4.77220995624521,4891130.15018416,0.0,1.0
2003-07-24,18.75,19.26,18.75,19.25,319400,4.48515973331317,4.60715607805929,4.48515973331317,4.60476399286819,1335236.72646908,0.0,1.0
2003-07-25,18.98,19.1,18.64,18.75,324300,4.54017769270848,4.56888271500168,4.45884679621107,4.48515973331317,1355720.94675617,0.0,1.0
2003-07-28,19.39,19.5,19.05,19.05,327000,4.63825318554359,4.6645661226457,4.55692228904618,4.55692228904618,1367008.17017968,0.0,1.0
2003-07-29,19.2,19.6,19.15,19.36,398100,4.59280356691268,4.6884869745567,4.58084314095718,4.63107692997029,1664238.38699856,0.0,1.0
2003-07-30,19.18,19.4,19.08,19.19,341100,4.58801939653048,4.64064527073469,4.56409854461948,4.59041148172158,1425952.55916908,0.0,1.0
2003-07-31,19.26,19.64,19.17,19.25,235500,4.60715607805929,4.6980553153211,4.58562731133938,4.60476399286819,984496.709716555,0.0,1.0
2003-08-01,19.0,19.27,18.81,19.27,391300,4.54496186309068,4.60954816325039,4.49951224445977,4.60954816325039,1635811.30578381,0.0,1.0
2003-08-04,19.31,19.49,18.88,19.08,390800,4.61911650401479,4.6621740374546,4.51625684079747,4.56409854461948,1633721.07922391,0.0,1.0
2003-08-05,18.55,19.34,18.31,19.32,453300,4.43731802949116,4.62629275958809,4.37990798490475,4.62150858920589,1894999.39921238,0.0,1.0
2003-08-06,18.28,18.53,18.09,18.53,287100,4.37273172933145,4.43253385910896,4.32728211070055,4.43253385910896,1200208.09069904,0.0,1.0
2003-08-07,18.13,18.42,17.89,18.38,211600,4.33685045146495,4.40622092200686,4.27944040687854,4.39665258124246,884583.880152964,0.0,1.0
2003-08-08,18.15,18.5,17.99,18.17,156800,4.34163462184715,4.42535760353566,4.30336125878954,4.34641879222935,655495.049187074,0.0,1.0
2003-08-11,18.3,18.56,18.06,18.18,182000,4.37751589971365,4.43971011468226,4.32010585512724,4.34881087742045,760842.467806426,0.0,1.0
2003-08-12,18.49,18.6,18.22,18.22,216200,4.42296551834456,4.44927845544666,4.35837921818485,4.35837921818485,903813.964504116,0.0,1.0
2003-08-13,18.67,18.82,18.48,18.5,238400,4.46602305178437,4.50190432965087,4.42057343315346,4.42535760353566,996620.02376402,0.0,1.0
2003-08-14,18.81,19.05,18.45,18.71,252300,4.49951224445977,4.55692228904618,4.41339717758016,4.47559139254877,1054728.32212946,0.0,1.0
2003-08-15,19.37,19.41,18.7,18.75,127600,4.63346901516139,4.64303735592579,4.47319930735767,4.48515973331317,533425.818088461,0.0,1.0
2003-08-18,19.6,19.65,19.18,19.47,511200,4.6884869745567,4.7004474005122,4.58801939653048,4.65738986707239,2137047.6348497,0.0,1.0
2003-08-19,20.87,20.98,20.1,20.25,699900,4.99228179382644,5.01859473092855,4.80809123411172,4.84397251197822,2925899.13855889,0.0,1.0
2003-08-20,20.96,21.18,20.52,20.75,582700,5.01381056054635,5.06643643475056,4.90855881213793,4.96357677153324,2435950.0329165,0.0,1.0
2003-08-21,20.95,21.54,20.83,21.1,403100,5.01141847535525,5.15255150163017,4.98271345306204,5.04729975322175,1685140.65259764,0.0,1.0
2003-08-22,20.42,21.12,20.41,20.95,313000,4.88463796022693,5.05208392360395,4.88224587503583,5.01141847535525,1308481.82650226,0.0,1.0
2003-08-25,20.4,20.57,20.35,20.45,270300,4.87985378984473,4.92051923809343,4.86789336388923,4.89181421580023,1129976.47828614,0.0,1.0
2003-08-26,20.59,20.6,20.26,20.45,302700,4.92530340847564,4.92769549366674,4.84636459716932,4.89181421580023,1265423.15936816,0.0,1.0
2003-08-27,20.74,20.871,20.59,20.69,375500,4.96118468634214,4.99252100234555,4.92530340847564,4.94922426038664,1569760.14649073,0.0,1.0
2003-08-28,20.55,20.75,20.31,20.74,215100,4.91573506771123,4.96357677153324,4.85832502312482,4.96118468634214,899215.46607232,0.0,1.0
2003-08-29,21.05,21.18,20.45,20.45,322200,5.03533932726625,5.06643643475056,4.89181421580023,4.89181421580023,1346941.99520456,0.0,1.0
2003-09-02,21.2,21.49,21.0,21.3,518500,5.07122060513276,5.14059107567467,5.02337890131075,5.09514145704376,2167564.94262435,0.0,1.0
2003-09-03,22.25,22.65,21.14,21.14,674300,5.32238955019829,5.41807295784231,5.05686809398615,5.05686809398615,2818879.53869161,0.0,1.0
2003-09-04,22.19,22.45,21.91,22.2,239600,5.30803703905169,5.3702312540203,5.24105865370088,5.31042912424279,1001636.5675078,0.0,1.0
2003-09-05,21.82,22.31,21.81,22.14,126600,5.21952988698098,5.3367420613449,5.21713780178988,5.29607661309619,529245.364968645,0.0,1.0
2003-09-08,22.1,22.39,21.75,21.75,210000,5.28650827233179,5.3558787428737,5.20278529064328,5.20278529064328,877895.15516126,0.0,1.0
2003-09-09,21.98,22.31,21.85,22.02,200100,5.25780325003858,5.3367420613449,5.22670614255428,5.26737159080299,836508.669275087,0.0,1.0
2003-09-10,21.37,21.94,21.19,21.93,282600,5.11188605338146,5.24823490927418,5.06882851994166,5.24584282408308,1181396.05165987,0.0,1.0
2003-09-11,21.01,21.32,20.7,21.32,664300,5.02577098650185,5.09992562742596,4.95161634557774,5.09992562742596,2777075.00749345,0.0,1.0
2003-09-12,21.1,21.2,20.61,20.81,200900,5.04729975322175,5.07122060513276,4.93008757885784,4.97792928267984,839853.031770939,0.0,1.0
2003-09-15,21.3,21.46,21.0,21.0,271000,5.09514145704376,5.13341482010137,5.02337890131075,5.02337890131075,1132902.79547001,0.0,1.0
2003-09-16,21.62,21.68,21.07,21.21,158000,5.17168818315897,5.18604069430557,5.04012349764845,5.07361269032386,660511.592930853,0.0,1.0
2003-09-17,21.42,21.7,21.26,21.5,129300,5.12384647933697,5.19082486468777,5.08557311627936,5.14298316086577,540532.588392147,0.0,1.0
2003-09-18,21.9,21.92,21.38,21.42,161800,5.23866656850978,5.24345073889198,5.11427813857256,5.12384647933697,676397.314786152,0.0,1.0
2003-09-19,22.3,22.35,21.8,21.85,462000,5.3343499761538,5.3463104021093,5.21474571659878,5.22670614255428,1931369.34135477,0.0,1.0
2003-09-22,21.93,22.16,21.89,22.15,190600,5.24584282408308,5.30086078347839,5.23627448331868,5.29846869828729,796794.364636839,0.0,1.0
2003-09-23,22.62,22.86,22.05,22.05,390000,5.41089670226901,5.46830674685542,5.27454784637629,5.27454784637629,1630376.71672805,0.0,1.0
2003-09-24,22.25,22.71,22.22,22.6,662200,5.32238955019829,5.43242546898891,5.31521329462499,5.40611253188681,2768296.05594184,0.0,1.0
2003-09-25,21.66,22.34,21.62,22.25,332600,5.18125652392337,5.3439183169182,5.17168818315897,5.32238955019829,1390418.70765064,0.0,1.0
2003-09-26,20.63,21.64,20.51,21.64,492300,4.93487174924004,5.17647235354117,4.90616672694683,5.17647235354117,2058037.07088518,0.0,1.0
2003-09-29,20.85,21.08,20.45,20.63,412300,4.98749762344424,5.04251558283955,4.89181421580023,4.93487174924004,1723600.82129994,0.0,1.0
2003-09-30,20.3,20.7,19.96,20.7,360700,4.85593293793372,4.95161634557774,4.77460204143631,4.95161634557774,1507889.44031746,0.0,1.0
2003-10-01,21.11,21.3,20.5,20.5,290600,5.04969183841285,5.09514145704376,4.90377464175573,4.90377464175573,1214839.67661839,0.0,1.0
2003-10-02,20.7,21.0,20.63,21.0,524700,4.95161634557774,5.02337890131075,4.93487174924004,5.02337890131075,2193483.7519672,0.0,1.0
2003-10-03,21.1,21.24,20.75,20.85,600600,5.04729975322175,5.08078894589716,4.96357677153324,4.98749762344424,2510780.14376121,0.0,1.0
2003-10-06,21.2,21.36,21.0,21.0,259900,5.07122060513276,5.10949396819036,5.02337890131075,5.02337890131075,1086499.76584005,0.0,1.0
2003-10-07,21.3,21.45,21.12,21.15,614800,5.09514145704376,5.13102273491026,5.05208392360395,5.05926017917725,2570142.57806258,0.0,1.0
2003-10-08,21.24,21.35,21.15,21.3,508100,5.08078894589716,5.10710188299926,5.05926017917725,5.09514145704376,2124088.23017827,0.0,1.0
2003-10-09,21.34,21.6,21.05,21.36,384200,5.10470979780816,5.16690401277677,5.03533932726625,5.10949396819036,1606130.08863312,0.0,1.0
2003-10-10,21.2,21.55,21.17,21.39,271600,5.07122060513276,5.15494358682127,5.06404434955946,5.11667022376366,1135411.0673419,0.0,1.0
2003-10-13,21.8,22.09,21.3,21.3,348200,5.21474571659878,5.28411618714069,5.09514145704376,5.09514145704376,1455633.77631976,0.0,1.0
2003-10-14,22.0,22.14,21.62,22.0,268700,5.26258742042079,5.29607661309619,5.17168818315897,5.26258742042079,1123287.75329443,0.0,1.0
2003-10-15,21.72,22.09,21.55,22.05,393800,5.19560903506997,5.28411618714069,5.15494358682127,5.27454784637629,1646262.43858335,0.0,1.0
2003-10-16,21.75,22.03,21.61,21.75,319800,5.20278529064328,5.26976367599409,5.16929609796787,5.20278529064328,1336908.907717,0.0,1.0
2003-10-17,21.18,21.95,21.18,21.9,316500,5.06643643475056,5.25062699446528,5.06643643475056,5.23866656850978,1323113.41242161,0.0,1.0
2003-10-20,21.6,21.82,21.26,21.28,278500,5.16690401277677,5.21952988698098,5.08557311627936,5.09035728666156,1164256.19386862,0.0,1.0
2003-10-21,19.46,20.95,19.0,20.95,1108500,4.65499778188129,5.01141847535525,4.54496186309068,5.01141847535525,4634032.28331551,0.0,1.0
2003-10-22,19.5,19.8,18.9,19.46,667300,4.6645661226457,4.73632867837871,4.52104101117967,4.65499778188129,2789616.3668529,0.0,1.0
2003-10-23,19.32,19.61,19.02,19.1,453300,4.62150858920589,4.6908790597478,4.54974603347288,4.56888271500168,1894999.39921238,0.0,1.0
2003-10-24,19.29,19.4,19.1,19.25,301300,4.61433233363259,4.64064527073469,4.56888271500168,4.60476399286819,1259570.52500042,0.0,1.0
2003-10-27,19.4,19.76,19.25,19.39,253100,4.64064527073469,4.72676033761431,4.60476399286819,4.63825318554359,1058072.68462531,0.0,1.0
2003-10-28,19.75,19.75,19.37,19.4,370600,4.72436825242321,4.72436825242321,4.63346901516139,4.64064527073469,1549275.92620363,0.0,1.0
2003-10-29,20.33,20.38,19.7,19.78,348400,4.86310919350703,4.87506961946253,4.7124078264677,4.73154450799651,1456469.86694373,0.0,1.0
2003-10-30,20.57,20.8,20.33,20.4,391500,4.92051923809343,4.97553719748874,4.86310919350703,4.87985378984473,1636647.39640778,0.0,1.0
2003-10-31,20.46,20.75,20.39,20.65,120100,4.89420630099133,4.96357677153324,4.87746170465363,4.93965591962224,502072.419689844,0.0,1.0
2003-11-03,21.11,21.11,20.4,20.46,368000,5.04969183841285,5.04969183841285,4.87985378984473,4.89420630099133,1538406.74809211,0.0,1.0
2003-11-04,21.18,21.52,21.09,21.1,307700,5.06643643475056,5.14776733124797,5.04490766803065,5.04729975322175,1286325.42496724,0.0,1.0
2003-11-05,21.2,21.26,20.97,21.15,318100,5.07122060513276,5.08557311627936,5.01620264573745,5.05926017917725,1329802.13741332,0.0,1.0
2003-11-06,21.26,21.4,20.85,21.1,289400,5.08557311627936,5.11906230895476,4.98749762344424,5.04729975322175,1209823.13287461,0.0,1.0
2003-11-07,21.49,21.7,21.41,21.46,246900,5.14059107567467,5.19082486468777,5.12145439414586,5.13341482010137,1032153.87528245,0.0,1.0
2003-11-10,20.29,21.24,20.29,21.24,423300,4.85354085274262,5.08078894589716,4.85354085274262,5.08078894589716,1769585.80561791,0.0,1.0
2003-11-11,20.2,20.4,19.8,20.3,398600,4.83201208602272,4.87985378984473,4.73632867837871,4.85593293793372,1666328.61355847,0.0,1.0
2003-11-12,20.9,20.9,20.03,20.05,396400,4.99945804939975,4.99945804939975,4.79134663777401,4.79613080815622,1657131.61669487,0.0,1.0
2003-11-13,20.62,20.81,20.43,20.8,183200,4.93247966404894,4.97792928267984,4.88703004541803,4.97553719748874,765859.011550203,0.0,1.0
2003-11-14,20.35,20.7,20.26,20.62,220100,4.86789336388923,4.95161634557774,4.84636459716932,4.93247966404894,920117.731671396,0.0,1.0
2003-11-17,19.78,20.01,19.63,20.0,391900,4.73154450799651,4.78656246739181,4.69566323013,4.78417038220071,1638319.5776557,0.0,1.0
2003-11-18,19.98,20.18,19.83,19.83,254800,4.77938621181851,4.82722791564052,4.74350493395201,4.74350493395201,1065179.454929,0.0,1.0
2003-11-19,20.08,20.25,19.68,19.95,202500,4.80330706372952,4.84397251197822,4.7076236560855,4.77220995624521,846541.756762643,0.0,1.0
2003-11-20,20.19,20.45,19.9,19.95,366800,4.82962000083162,4.89181421580023,4.76024953028971,4.77220995624521,1533390.20434833,0.0,1.0
2003-11-21,20.15,20.48,20.09,20.3,217200,4.82005166006722,4.89899047137353,4.80569914892062,4.85593293793372,907994.417623932,0.0,1.0
2003-11-24,20.9,20.94,20.4,20.4,225000,4.99945804939975,5.00902639016415,4.87985378984473,4.87985378984473,940601.951958492,0.0,1.0
2003-11-25,21.06,21.15,20.87,20.9,265100,5.03773141245735,5.05926017917725,4.99228179382644,4.99945804939975,1108238.1220631,0.0,1.0
2003-11-26,21.15,21.32,21.06,21.1,295500,5.05926017917725,5.09992562742596,5.03773141245735,5.04729975322175,1235323.89690549,0.0,1.0
2003-11-28,21.28,21.47,21.2,21.2,133100,5.09035728666156,5.13580690529247,5.07122060513276,5.07122060513276,556418.310247446,0.0,1.0
2003-12-01,22.45,22.72,21.8,21.8,594500,5.3702312540203,5.43481755418001,5.21474571659878,5.21474571659878,2485279.37973033,0.0,1.0
2003-12-02,22.22,22.52,22.15,22.45,197400,5.31521329462499,5.386975850358,5.29846869828729,5.3702312540203,825221.445851585,0.0,1.0
2003-12-03,22.18,22.6,22.16,22.22,247800,5.30564495386059,5.40611253188681,5.30086078347839,5.31521329462499,1035916.28309029,0.0,1.0
2003-12-04,22.14,22.32,21.95,22.03,181200,5.29607661309619,5.339134146536,5.25062699446528,5.26976367599409,757498.105310573,0.0,1.0
2003-12-05,21.97,22.31,21.97,22.14,190500,5.25541116484748,5.3367420613449,5.25541116484748,5.29607661309619,796376.319324858,0.0,1.0
2003-12-08,22.1,22.38,21.79,21.97,344000,5.28650827233179,5.3534866576826,5.21235363140768,5.25541116484748,1438075.87321654,0.0,1.0
2003-12-09,22.35,22.93,21.97,22.1,411700,5.3463104021093,5.48505134319312,5.25541116484748,5.28650827233179,1721092.54942805,0.0,1.0
2003-12-10,22.13,22.35,22.12,22.35,195300,5.29368452790509,5.3463104021093,5.29129244271399,5.3463104021093,816442.494299972,0.0,1.0
2003-12-11,22.51,22.72,22.05,22.08,194800,5.3845837651669,5.43481755418001,5.27454784637629,5.28172410194959,814352.267740065,0.0,1.0
2003-12-12,22.31,22.55,22.2,22.51,190100,5.3367420613449,5.3941521059313,5.31042912424279,5.3845837651669,794704.13807693,0.0,1.0
2003-12-15,22.1,22.71,22.0,22.6,167900,5.28650827233179,5.43242546898891,5.26258742042079,5.40611253188681,701898.078817026,0.0,1.0
2003-12-16,22.12,22.18,21.6,22.12,277600,5.29129244271399,5.30564495386059,5.16690401277677,5.29129244271399,1160493.78606079,0.0,1.0
2003-12-17,22.26,22.3,21.85,22.0,153500,5.3247816353894,5.3343499761538,5.22670614255428,5.26258742042079,641699.553891682,0.0,1.0
2003-12-18,22.29,22.47,22.01,22.08,209500,5.33195789096269,5.3750154244025,5.26497950561189,5.28172410194959,875804.928601353,0.0,1.0
2003-12-19,22.16,22.28,21.95,22.24,203900,5.30086078347839,5.3295658057716,5.25062699446528,5.31999746500719,852394.391130385,0.0,1.0
2003-12-22,22.27,22.31,21.96,22.2,188300,5.32717372058049,5.3367420613449,5.25301907965638,5.31042912424279,787179.322461264,0.0,1.0
2003-12-23,20.77,21.75,20.72,21.75,1215300,4.96836094191544,5.20278529064328,4.95640051595994,5.20278529064328,5080504.67651181,0.0,1.0
2003-12-24,20.95,21.02,20.78,20.9,282200,5.01141847535525,5.02816307169295,4.97075302710654,4.99945804939975,1179723.87041194,0.0,1.0
2003-12-26,20.78,21.0,20.78,20.8,89900,4.97075302710654,5.02337890131075,4.97075302710654,4.97553719748874,375822.735471416,0.0,1.0
2003-12-29,21.1,21.1,20.88,20.88,428200,5.04729975322175,5.04729975322175,4.99467387901754,4.99467387901754,1790070.02590501,0.0,1.0
2003-12-30,20.85,21.04,20.77,20.9,179200,4.98749762344424,5.03294724207515,4.96836094191544,4.99945804939975,749137.199070942,0.0,1.0
2003-12-31,20.88,21.1,20.78,20.8,387300,4.99467387901754,5.04729975322175,4.97075302710654,4.97553719748874,1619089.49330455,0.0,1.0
2004-01-02,20.82,21.15,20.73,20.9,208900,4.98032136787094,5.05926017917725,4.95879260115104,4.99945804939975,873296.656729463,0.0,1.0
2004-01-05,20.95,21.0,20.7,20.75,202900,5.01141847535525,5.02337890131075,4.95161634557774,4.96357677153324,848213.938010569,0.0,1.0
2004-01-06,20.88,21.16,20.7,20.7,261200,4.99467387901754,5.06165226436836,4.95161634557774,4.95161634557774,1091934.35489582,0.0,1.0
2004-01-07,20.95,21.0,20.78,20.78,296600,5.01141847535525,5.02337890131075,4.97075302710654,4.97075302710654,1239922.39533728,0.0,1.0
2004-01-08,20.8,20.98,20.8,20.93,179900,4.97553719748874,5.01859473092855,4.97553719748874,5.00663430497305,752063.516254813,0.0,1.0
2004-01-09,20.75,20.96,20.55,20.75,325500,4.96357677153324,5.01381056054635,4.91573506771123,4.96357677153324,1360737.49049995,0.0,1.0
2004-01-12,20.85,21.0,20.7,20.7,168200,4.98749762344424,5.02337890131075,4.95161634557774,4.95161634557774,703152.214752972,0.0,1.0
2004-01-13,20.87,20.95,20.8,20.95,276900,4.99228179382644,5.01141847535525,4.97553719748874,5.01141847535525,1157567.46887692,0.0,1.0
2004-01-14,21.2,21.28,20.92,20.92,292000,5.07122060513276,5.09035728666156,5.00424221978195,5.00424221978195,1220692.31098613,0.0,1.0
2004-01-15,21.27,21.4,20.85,21.25,267900,5.08796520147046,5.11906230895476,4.98749762344424,5.08318103108826,1119943.39079858,0.0,1.0
2004-01-16,21.45,21.5,21.28,21.35,143300,5.13102273491026,5.14298316086577,5.09035728666156,5.10710188299926,599058.932069565,0.0,1.0
2004-01-20,21.17,21.68,21.17,21.45,590700,5.06404434955946,5.18604069430557,5.06404434955946,5.13102273491026,2469393.65787503,0.0,1.0
2004-01-21,21.4,21.72,21.12,21.17,256700,5.11906230895476,5.19560903506997,5.05208392360395,5.06404434955946,1073122.31585665,0.0,1.0
2004-01-22,21.07,21.51,21.04,21.48,155300,5.04012349764845,5.14537524605687,5.03294724207515,5.13819899048357,649224.369507351,0.0,1.0
2004-01-23,20.89,21.25,20.6,21.01,268400,4.99706596420865,5.08318103108826,4.92769549366674,5.02577098650185,1122033.61735849,0.0,1.0
2004-01-26,20.89,20.98,20.78,20.84,249700,4.99706596420865,5.01859473092855,4.97075302710654,4.98510553825314,1043859.14401794,0.0,1.0
2004-01-27,20.47,20.9,20.41,20.85,414400,4.89659838618243,4.99945804939975,4.88224587503583,4.98749762344424,1732379.77285155,0.0,1.0
2004-01-28,18.89,20.3,18.89,20.3,822400,4.51864892598857,4.85593293793372,4.51864892598857,4.85593293793372,3438004.64573629,0.0,1.0
2004-01-29,19.2,19.27,18.69,18.89,627800,4.59280356691268,4.60954816325039,4.47080722216657,4.51864892598857,2624488.46862019,0.0,1.0
2004-01-30,19.25,19.35,18.84,19.21,331500,4.60476399286819,4.62868484477919,4.50668850003307,4.59519565210379,1385820.20921885,0.0,1.0
2004-02-02,19.3,19.75,19.25,19.4,841200,4.61672441882369,4.72436825242321,4.60476399286819,4.64064527073469,3516597.16438882,0.0,1.0
2004-02-03,19.18,19.3,18.64,19.3,629200,4.58801939653048,4.61672441882369,4.45884679621107,4.61672441882369,2630341.10298793,0.0,1.0
2004-02-04,19.26,19.55,19.03,19.13,428600,4.60715607805929,4.6765265486012,4.55213811866398,4.57605897057498,1791742.20715293,0.0,1.0
2004-02-05,19.45,19.63,19.2,19.26,268500,4.65260569669019,4.69566323013,4.59280356691268,4.60715607805929,1122451.66267047,0.0,1.0
2004-02-06,19.92,20.06,19.45,19.45,323700,4.76503370067191,4.79852289334732,4.65260569669019,4.65260569669019,1353212.67488429,0.0,1.0
2004-02-09,20.06,20.2,19.86,19.97,276100,4.79852289334732,4.83201208602272,4.75068118952531,4.77699412662741,1154223.10638107,0.0,1.0
2004-02-10,20.25,20.28,19.92,20.0,201500,4.84397251197822,4.85114876755152,4.76503370067191,4.78417038220071,842361.303642829,0.0,1.0
2004-02-11,20.45,20.47,19.95,20.25,202400,4.89181421580023,4.89659838618243,4.77220995624521,4.84397251197822,846123.711450662,0.0,1.0
2004-02-12,20.52,20.67,20.3,20.38,265000,4.90855881213793,4.94444009000444,4.85593293793372,4.87506961946253,1107820.07675111,0.0,1.0
2004-02-13,20.42,20.85,20.24,20.52,295500,4.88463796022693,4.98749762344424,4.84158042678712,4.90855881213793,1235323.89690549,0.0,1.0
2004-02-17,20.82,21.05,20.5,20.5,182200,4.98032136787094,5.03533932726625,4.90377464175573,4.90377464175573,761678.558430389,0.0,1.0
2004-02-18,20.85,21.05,20.55,20.83,184000,4.98749762344424,5.03533932726625,4.91573506771123,4.98271345306204,769203.374046057,0.0,1.0
2004-02-19,21.28,21.6,21.0,21.0,548200,5.09035728666156,5.16690401277677,5.02337890131075,5.02337890131075,2291724.40028287,0.0,1.0
2004-02-20,21.25,21.35,20.98,21.2,398600,5.08318103108826,5.10710188299926,5.01859473092855,5.07122060513276,1666328.61355847,0.0,1.0
2004-02-23,21.12,21.43,20.87,21.25,389100,5.05208392360395,5.12623856452807,4.99228179382644,5.08318103108826,1626614.30892022,0.0,1.0
2004-02-24,21.16,21.42,20.85,21.07,575500,5.06165226436836,5.12384647933697,4.98749762344424,5.04012349764845,2405850.77045383,0.0,1.0
2004-02-25,21.28,21.29,20.88,21.2,357600,5.09035728666156,5.09274937185266,4.99467387901754,5.07122060513276,1494930.03564603,0.0,1.0
2004-02-26,21.5,21.6,21.2,21.2,305300,5.14298316086577,5.16690401277677,5.07122060513276,5.07122060513276,1276292.33747968,0.0,1.0
2004-02-27,21.73,21.98,21.46,21.49,342100,5.19800112026108,5.25780325003858,5.13341482010137,5.14059107567467,1430133.01228889,0.0,1.0
2004-03-01,22.08,22.13,21.75,21.83,285200,5.28172410194959,5.29368452790509,5.20278529064328,5.22192197217208,1192265.22977139,0.0,1.0
2004-03-02,21.76,22.13,21.38,22.13,556400,5.20517737583438,5.29368452790509,5.11427813857256,5.29368452790509,2326004.11586536,0.0,1.0
2004-03-03,22.0,22.0,21.32,21.75,318700,5.26258742042079,5.26258742042079,5.09992562742596,5.20278529064328,1332310.40928521,0.0,1.0
2004-03-04,22.44,22.46,21.8,21.9,306200,5.3678391688292,5.3726233392114,5.21474571659878,5.23866656850978,1280054.74528751,0.0,1.0
2004-03-05,22.58,22.65,22.3,22.37,280100,5.40132836150461,5.41807295784231,5.3343499761538,5.3510945724915,1170944.91886033,0.0,1.0
2004-03-08,22.25,22.77,22.17,22.53,215400,5.32238955019829,5.44677798013551,5.30325286866949,5.3893679355491,900469.602008265,0.0,1.0
2004-03-09,21.5,22.07,21.38,22.05,288300,5.14298316086577,5.27933201675849,5.11427813857256,5.27454784637629,1205224.63444281,0.0,1.0
2004-03-10,21.32,21.83,21.12,21.5,391900,5.09992562742596,5.22192197217208,5.05208392360395,5.14298316086577,1638319.5776557,0.0,1.0
2004-03-11,21.17,21.93,21.17,21.32,266000,5.06404434955946,5.24584282408308,5.06404434955946,5.09992562742596,1112000.52987093,0.0,1.0
2004-03-12,21.55,21.67,21.05,21.26,283100,5.15494358682127,5.18364860911447,5.03533932726625,5.08557311627936,1183486.27821977,0.0,1.0
2004-03-15,20.75,21.2,20.66,20.9,470700,4.96357677153324,5.07122060513276,4.94204800481334,4.99945804939975,1967739.28349717,0.0,1.0
2004-03-16,20.65,21.19,20.48,21.0,552700,4.93965591962224,5.06882851994166,4.89899047137353,5.02337890131075,2310536.43932204,0.0,1.0
2004-03-17,20.99,21.22,20.8,20.8,307300,5.02098681611965,5.07600477551496,4.97553719748874,4.97553719748874,1284653.24371931,0.0,1.0
2004-03-18,20.88,21.0,20.47,20.97,515600,4.99467387901754,5.02337890131075,4.89659838618243,5.01620264573745,2155441.62857689,0.0,1.0
2004-03-19,20.49,20.9,20.41,20.88,434500,4.90138255656463,4.99945804939975,4.88224587503583,4.99467387901754,1816406.88055985,0.0,1.0
2004-03-22,19.95,20.49,19.7,20.49,463000,4.77220995624521,4.90138255656463,4.7124078264677,4.90138255656463,1935549.79447459,0.0,1.0
2004-03-23,19.81,20.08,19.71,19.88,333600,4.73872076356981,4.80330706372952,4.7147999116588,4.75546535990751,1394599.16077046,0.0,1.0
2004-03-24,19.57,19.89,19.51,19.75,250600,4.6813107189834,4.75785744509861,4.6669582078368,4.72436825242321,1047621.55182577,0.0,1.0
2004-03-25,20.5,20.53,19.65,19.75,303500,4.90377464175573,4.91095089732903,4.7004474005122,4.72436825242321,1268767.52186401,0.0,1.0
2004-03-26,20.5,20.58,20.37,20.51,224000,4.90377464175573,4.92291132328453,4.87267753427143,4.90616672694683,936421.498838678,0.0,1.0
2004-03-29,20.91,20.91,20.5,20.5,485500,5.00185013459085,5.00185013459085,4.90377464175573,4.90377464175573,2029609.98967044,0.0,1.0
2004-03-30,21.06,21.06,20.71,20.77,353700,5.03773141245735,5.03773141245735,4.95400843076884,4.96836094191544,1478626.26847875,0.0,1.0
2004-03-31,20.95,21.05,20.67,21.05,397300,5.01141847535525,5.03533932726625,4.94444009000444,5.03533932726625,1660894.02450271,0.0,1.0
2004-04-01,21.05,21.12,20.93,20.95,355600,5.03533932726625,5.05208392360395,5.00663430497305,5.01141847535525,1486569.1294064,0.0,1.0
2004-04-02,21.32,21.32,21.09,21.1,327800,5.09992562742596,5.09992562742596,5.04490766803065,5.04729975322175,1370352.53267553,0.0,1.0
2004-04-05,21.59,21.62,21.32,21.32,354500,5.16451192758567,5.17168818315897,5.09992562742596,5.09992562742596,1481970.6309746,0.0,1.0
2004-04-06,21.88,21.96,21.6,21.6,310500,5.23388239812758,5.25301907965638,5.16690401277677,5.16690401277677,1298030.69370272,0.0,1.0
2004-04-07,21.85,21.99,21.56,21.65,448400,5.22670614255428,5.26019533522968,5.15733567201237,5.17886443873227,1874515.17892528,0.0,1.0
2004-04-08,21.67,21.94,21.6,21.9,375300,5.18364860911447,5.24823490927418,5.16690401277677,5.23866656850978,1568924.05586677,0.0,1.0
2004-04-12,21.64,21.92,21.56,21.68,267700,5.17647235354117,5.24345073889198,5.15733567201237,5.18604069430557,1119107.30017462,0.0,1.0
2004-04-13,21.49,21.79,21.34,21.79,319000,5.14059107567467,5.21235363140768,5.10470979780816,5.21235363140768,1333564.54522115,0.0,1.0
2004-04-14,21.52,21.81,21.39,21.49,453500,5.14776733124797,5.21713780178988,5.11667022376366,5.14059107567467,1895835.48983634,0.0,1.0
2004-04-15,21.35,21.82,21.3,21.62,373100,5.10710188299926,5.21952988698098,5.09514145704376,5.17168818315897,1559727.05900317,0.0,1.0
2004-04-16,21.34,21.57,21.26,21.52,602800,5.10470979780816,5.15972775720347,5.08557311627936,5.14776733124797,2519977.1406248,0.0,1.0
2004-04-19,21.75,21.86,21.31,21.44,210100,5.20278529064328,5.22909822774538,5.09753354223486,5.12863064971917,878313.200473241,0.0,1.0
2004-04-20,21.5,22.18,21.47,21.75,314100,5.14298316086577,5.30564495386059,5.13580690529247,5.20278529064328,1313080.32493406,0.0,1.0
2004-04-21,21.81,21.83,21.29,21.55,215200,5.21713780178988,5.22192197217208,5.09274937185266,5.15494358682127,899633.5113843,0.0,1.0
2004-04-22,22.46,22.98,21.75,21.75,292700,5.3726233392114,5.49701176914862,5.20278529064328,5.20278529064328,1223618.62817,0.0,1.0
2004-04-23,22.08,22.4,21.93,22.4,313300,5.28172410194959,5.3582708280648,5.24584282408308,5.3582708280648,1309735.9624382,0.0,1.0
2004-04-26,22.03,22.37,21.99,22.09,152400,5.26976367599409,5.3510945724915,5.26019533522968,5.28411618714069,637101.055459885,0.0,1.0
2004-04-27,22.56,23.1,21.9,21.9,605700,5.3965441911224,5.52571679144183,5.23866656850978,5.23866656850978,2532100.45467226,0.0,1.0
2004-04-28,21.83,22.48,21.74,22.46,267700,5.22192197217208,5.3774075095936,5.20039320545218,5.3726233392114,1119107.30017462,0.0,1.0
2004-04-29,21.85,22.38,21.73,21.85,483300,5.22670614255428,5.3534866576826,5.19800112026108,5.22670614255428,2020412.99280684,0.0,1.0
2004-04-30,21.37,21.81,21.31,21.8,255200,5.11188605338146,5.21713780178988,5.09753354223486,5.21474571659878,1066851.63617692,0.0,1.0
2004-05-03,21.5,21.9,21.21,21.38,332800,5.14298316086577,5.23866656850978,5.07361269032386,5.11427813857256,1391254.79827461,0.0,1.0
2004-05-04,21.6,21.91,21.3,21.45,233500,5.16690401277677,5.24105865370088,5.09514145704376,5.13102273491026,976135.803476925,0.0,1.0
2004-05-05,21.54,21.97,21.47,21.7,508200,5.15255150163017,5.25541116484748,5.13580690529247,5.19082486468777,2124506.27549025,0.0,1.0
2004-05-06,21.11,21.44,20.83,21.44,302200,5.04969183841285,5.12863064971917,4.98271345306204,5.12863064971917,1263332.93280825,0.0,1.0
2004-05-07,20.58,21.35,20.54,21.11,248100,4.92291132328453,5.10710188299926,4.91334298252013,5.04969183841285,1037170.41902623,0.0,1.0
2004-05-10,20.18,20.55,19.7,20.4,233900,4.82722791564052,4.91573506771123,4.7124078264677,4.87985378984473,977807.984724851,0.0,1.0
2004-05-11,20.55,20.57,20.17,20.32,239200,4.91573506771123,4.92051923809343,4.82483583044942,4.86071710831593,999964.386259874,0.0,1.0
2004-05-12,20.63,20.66,19.94,20.37,433800,4.93487174924004,4.94204800481334,4.76981787105411,4.87267753427143,1813480.56337597,0.0,1.0
2004-05-13,20.53,20.8,20.3,20.63,235400,4.91095089732903,4.97553719748874,4.85593293793372,4.93487174924004,984078.664404575,0.0,1.0
2004-05-14,20.39,20.85,20.21,20.53,319700,4.87746170465363,4.98749762344424,4.83440417121382,4.91095089732903,1336490.86240502,0.0,1.0
2004-05-17,19.85,20.27,19.47,20.27,297600,4.74828910433421,4.84875668236042,4.65738986707239,4.84875668236042,1244102.8484571,0.0,1.0
2004-05-18,20.21,20.25,19.72,20.0,384400,4.83440417121382,4.84397251197822,4.7171919968499,4.78417038220071,1606966.17925709,0.0,1.0
2004-05-19,19.8,20.64,19.79,20.35,231500,4.73632867837871,4.93726383443114,4.73393659318761,4.86789336388923,967774.897237293,0.0,1.0
2004-05-20,19.86,19.92,19.59,19.77,184800,4.75068118952531,4.76503370067191,4.6860948893656,4.72915242280541,772547.736541908,0.0,1.0
2004-05-21,19.8,20.1,19.65,19.86,176500,4.73632867837871,4.80809123411172,4.7004474005122,4.75068118952531,737849.975647439,0.0,1.0
2004-05-24,20.07,20.19,19.7,19.85,157400,4.80091497853842,4.82962000083162,4.7124078264677,4.74828910433421,658003.321058963,0.0,1.0
2004-05-25,20.9,20.9,19.99,20.05,188400,4.99945804939975,4.99945804939975,4.78177829700961,4.79613080815622,787597.367773244,0.0,1.0
2004-05-26,20.46,20.74,20.31,20.62,230300,4.89420630099133,4.96118468634214,4.85832502312482,4.93247966404894,962758.353493515,0.0,1.0
2004-05-27,20.92,21.03,20.4,20.49,458100,5.00424221978195,5.03055515688405,4.87985378984473,4.90138255656463,1915065.57418749,0.0,1.0
2004-05-28,20.95,21.12,20.69,20.85,224000,5.01141847535525,5.05208392360395,4.94922426038664,4.98749762344424,936421.498838677,0.0,1.0
2004-06-01,21.66,21.69,20.92,20.92,376100,5.18125652392337,5.18843277949667,5.00424221978195,5.00424221978195,1572268.41836262,0.0,1.0
2004-06-02,21.93,22.13,21.7,21.85,437100,5.24584282408308,5.29368452790509,5.19082486468777,5.22670614255428,1827276.05867137,0.0,1.0
2004-06-03,22.37,22.5,21.75,21.9,487300,5.3510945724915,5.3821916799758,5.20278529064328,5.23866656850978,2037134.8052861,0.0,1.0
2004-06-04,22.6,22.95,22.46,22.49,374600,5.40611253188681,5.48983551357532,5.3726233392114,5.3797995947847,1565997.73868289,0.0,1.0
2004-06-07,23.62,23.63,22.94,23.05,572700,5.65010522137904,5.65249730657014,5.48744342838422,5.51375636548632,2394145.50171835,0.0,1.0
2004-06-08,23.64,23.64,23.32,23.57,263200,5.65488939176124,5.65488939176124,5.57834266564603,5.63814479542354,1100295.26113545,0.0,1.0
2004-06-09,23.24,23.76,23.11,23.64,282400,5.55920598411723,5.68359441405445,5.52810887663292,5.65488939176124,1180559.9610359,0.0,1.0
2004-06-10,23.34,23.64,23.24,23.25,357000,5.58312683602823,5.65488939176124,5.55920598411723,5.56159806930833,1492421.76377414,0.0,1.0
2004-06-14,22.96,23.19,22.91,23.19,321100,5.49222759876642,5.54724555816173,5.48026717281092,5.54724555816173,1342343.49677276,0.0,1.0
2004-06-15,23.16,23.58,22.91,23.0,624800,5.54006930258843,5.64053688061464,5.48026717281092,5.50179593953082,2611947.10926074,0.0,1.0
2004-06-16,23.08,23.42,22.91,23.16,413100,5.52093262105962,5.60226351755704,5.48026717281092,5.54006930258843,1726945.18379579,0.0,1.0
2004-06-17,23.3,23.4,22.83,23.1,272500,5.57355849526383,5.59747934717483,5.46113049128211,5.52571679144183,1139173.47514973,0.0,1.0
2004-06-18,23.15,23.63,23.15,23.3,401500,5.53767721739733,5.65249730657014,5.53767721739733,5.57355849526383,1678451.92760593,0.0,1.0
2004-06-21,23.1,23.15,22.91,23.15,336700,5.52571679144183,5.53767721739733,5.48026717281092,5.53767721739733,1407558.56544189,0.0,1.0
2004-06-22,23.39,23.41,23.02,23.02,262200,5.59508726198373,5.59987143236594,5.50658010991302,5.50658010991302,1096114.80801563,0.0,1.0
2004-06-23,23.45,23.59,23.21,23.35,268300,5.60943977313034,5.64292896580574,5.55202972854393,5.58551892121933,1121615.5720465,0.0,1.0
2004-06-24,23.46,23.79,23.41,23.5,308200,5.61183185832144,5.69077066962775,5.59987143236594,5.62140019908584,1288415.65152714,0.0,1.0
2004-06-25,23.58,23.75,23.31,23.5,365900,5.64053688061464,5.68120232886335,5.57595058045493,5.62140019908584,1529627.7965405,0.0,1.0
2004-06-28,23.58,24.0,23.53,23.63,298600,5.64053688061464,5.74100445864086,5.62857645465914,5.65249730657014,1248283.30157692,0.0,1.0
2004-06-29,24.75,24.76,23.59,23.78,556600,5.92041084797338,5.92280293316448,5.64292896580574,5.68837858443665,2326840.20648932,0.0,1.0
2004-06-30,24.94,25.09,24.54,24.85,625900,5.96586046660429,6.0017417444708,5.87017705896028,5.94433169988439,2616545.60769254,0.0,1.0
2004-07-01,24.85,25.35,24.8,24.94,460600,5.94433169988439,6.06393595943941,5.93237127392888,5.96586046660429,1925516.70698703,0.0,1.0
2004-07-02,24.56,24.86,24.47,24.86,143000,5.87496122934248,5.94672378507549,5.85343246262257,5.94672378507549,597804.79613362,0.0,1.0
2004-07-06,24.05,24.63,23.99,24.6,346200,5.75296488459636,5.89170582568018,5.73861237344976,5.88452957010688,1447272.87008013,0.0,1.0
2004-07-07,24.29,24.45,24.02,24.02,319700,5.81037492918277,5.84864829224037,5.74578862902306,5.74578862902306,1336490.86240502,0.0,1.0
2004-07-08,23.29,24.26,23.22,24.26,270000,5.57116641007273,5.80319867360947,5.55442181373503,5.80319867360947,1128722.34235019,0.0,1.0
2004-07-09,23.27,23.37,22.96,23.29,383800,5.56638223969053,5.59030309160153,5.49222759876642,5.57116641007273,1604457.9073852,0.0,1.0
2004-07-12,23.25,23.42,23.1,23.3,298900,5.56159806930833,5.60226351755704,5.52571679144183,5.57355849526383,1249537.43751286,0.0,1.0
2004-07-13,23.35,23.45,23.2,23.22,254200,5.58551892121933,5.60943977313034,5.54963764335283,5.55442181373503,1062671.18305711,0.0,1.0
2004-07-14,23.0,23.34,22.96,23.2,243100,5.50179593953082,5.58312683602823,5.49222759876642,5.54963764335283,1016268.15342715,0.0,1.0
2004-07-15,22.9,23.13,22.81,23.01,220700,5.47787508761982,5.53289304701512,5.45634632089991,5.50418802472192,922626.003543286,0.0,1.0
2004-07-16,22.58,22.98,22.48,22.95,221500,5.40132836150461,5.49701176914862,5.3774075095936,5.48983551357532,925970.366039138,0.0,1.0
2004-07-19,22.44,22.64,22.21,22.6,147100,5.3678391688292,5.41568087265121,5.31282120943389,5.40611253188681,614944.653924864,0.0,1.0
2004-07-20,22.48,22.5,22.17,22.44,338700,5.3774075095936,5.3821916799758,5.30325286866949,5.3678391688292,1415919.47168152,0.0,1.0
2004-07-21,22.03,22.78,22.03,22.45,264800,5.26976367599409,5.44917006532661,5.26976367599409,5.3702312540203,1106983.98612715,0.0,1.0
2004-07-22,21.56,21.93,21.4,21.9,255200,5.15733567201237,5.24584282408308,5.11906230895476,5.23866656850978,1066851.63617692,0.0,1.0
2004-07-23,21.7,21.86,21.21,21.55,307400,5.19082486468777,5.22909822774538,5.07361269032386,5.15494358682127,1285071.28903129,0.0,1.0
2004-07-26,21.51,21.95,21.38,21.65,348800,5.14537524605687,5.25062699446528,5.11427813857256,5.17886443873227,1458142.04819165,0.0,1.0
2004-07-27,21.83,22.0,21.46,21.46,261000,5.22192197217208,5.26258742042079,5.13341482010137,5.13341482010137,1091098.26427185,0.0,1.0
2004-07-28,21.83,21.98,21.52,21.83,292300,5.22192197217208,5.25780325003858,5.14776733124797,5.22192197217208,1221946.44692208,0.0,1.0
2004-07-29,23.9,24.4,22.02,22.02,1026200,5.71708360672985,5.83668786628487,5.26737159080299,5.26737159080299,4289980.99155469,0.0,1.0
2004-07-30,23.95,24.02,23.58,23.9,329300,5.72904403268535,5.74578862902306,5.64053688061464,5.71708360672985,1376623.21235525,0.0,1.0
2004-08-02,24.05,24.19,23.5,23.72,359600,5.75296488459636,5.78645407727176,5.62140019908584,5.67402607329005,1503290.94188566,0.0,1.0
2004-08-03,23.67,24.17,23.67,24.0,284000,5.66206564733455,5.78166990688956,5.66206564733455,5.74100445864086,1187248.68602761,0.0,1.0
2004-08-04,23.65,24.02,23.2,23.67,326200,5.65728147695234,5.74578862902306,5.54963764335283,5.66206564733455,1363663.80768382,0.0,1.0
2004-08-05,22.88,23.53,22.85,23.5,285200,5.47309091723762,5.62857645465914,5.46591466166432,5.62140019908584,1192265.22977139,0.0,1.0
2004-08-06,22.5,22.8,22.32,22.8,371000,5.3821916799758,5.45395423570881,5.339134146536,5.45395423570881,1550948.10745156,0.0,1.0
2004-08-09,22.05,22.64,21.95,22.45,327900,5.27454784637629,5.41568087265121,5.25062699446528,5.3702312540203,1370770.57798751,0.0,1.0
2004-08-10,22.5,22.59,22.07,22.1,238800,5.3821916799758,5.40372044669571,5.27933201675849,5.28650827233179,998292.205011948,0.0,1.0
2004-08-11,22.8,23.04,22.05,22.45,440100,5.45395423570881,5.51136428029522,5.27454784637629,5.3702312540203,1839817.41803081,0.0,1.0
2004-08-12,22.32,22.82,22.15,22.82,250200,5.339134146536,5.45873840609101,5.29846869828729,5.45873840609101,1045949.37057784,0.0,1.0
2004-08-13,22.02,22.59,22.02,22.45,222200,5.26737159080299,5.40372044669571,5.26737159080299,5.3702312540203,928896.683223009,0.0,1.0
2004-08-16,22.85,22.88,22.15,22.2,221400,5.46591466166432,5.47309091723762,5.29846869828729,5.31042912424279,925552.320727156,0.0,1.0
2004-08-17,22.98,23.24,22.85,23.05,187900,5.49701176914862,5.55920598411723,5.46591466166432,5.51375636548632,785507.141213337,0.0,1.0
2004-08-18,23.17,23.45,22.69,22.9,230400,5.54246138777953,5.60943977313034,5.42764129860671,5.47787508761982,963176.398805496,0.0,1.0
2004-08-19,22.96,23.17,22.67,23.12,217800,5.49222759876642,5.54246138777953,5.42285712822451,5.53050096182402,910502.689495821,0.0,1.0
2004-08-20,23.0,23.04,22.82,22.98,260500,5.50179593953082,5.51136428029522,5.45873840609101,5.49701176914862,1089008.03771194,0.0,1.0
2004-08-23,22.78,23.05,22.63,23.0,159700,5.44917006532661,5.51375636548632,5.41328878746011,5.50179593953082,667618.363234539,0.0,1.0
2004-08-24,22.84,23.05,22.65,22.88,169700,5.46352257647322,5.51375636548632,5.41807295784231,5.47309091723762,709422.894432694,0.0,1.0
2004-08-25,22.86,23.02,22.54,22.87,211100,5.46830674685542,5.50658010991302,5.3917600207402,5.47069883204652,882493.653593056,0.0,1.0
2004-08-26,22.98,23.05,22.75,22.86,211400,5.49701176914862,5.51375636548632,5.44199380975331,5.46830674685542,883747.789529002,0.0,1.0
2004-08-27,22.99,23.08,22.81,22.94,75100,5.49940385433972,5.52093262105962,5.45634632089991,5.48744342838422,313952.029298146,0.0,1.0
2004-08-30,22.65,22.93,22.4,22.93,174700,5.41807295784231,5.48505134319312,5.3582708280648,5.48505134319312,730325.160031772,0.0,1.0
2004-08-31,22.94,23.0,22.52,22.7,223100,5.48744342838422,5.50179593953082,5.386975850358,5.43003338379781,932659.091030843,0.0,1.0
2004-09-01,22.85,23.16,22.67,22.8,229700,5.46591466166432,5.54006930258843,5.42285712822451,5.45395423570881,960250.081621625,0.0,1.0
2004-09-02,23.33,23.34,22.81,22.85,191300,5.58073475083713,5.58312683602823,5.45634632089991,5.46591466166432,799720.68182071,0.0,1.0
2004-09-03,23.14,23.48,22.85,23.38,111900,5.53528513220623,5.61661602870364,5.46591466166432,5.59269517679263,467792.704107357,0.0,1.0
2004-09-07,23.6,23.64,23.2,23.2,225500,5.64532105099684,5.65488939176124,5.54963764335283,5.54963764335283,942692.178518401,0.0,1.0
2004-09-08,23.67,23.85,23.58,23.6,393100,5.66206564733455,5.70512318077435,5.64053688061464,5.64532105099684,1643336.12139948,0.0,1.0
2004-09-09,23.99,24.15,23.78,23.78,399000,5.73861237344976,5.77688573650736,5.68837858443665,5.68837858443665,1668000.79480639,0.0,1.0
2004-09-10,23.94,24.09,23.6,24.0,183000,5.72665194749425,5.76253322536076,5.64532105099684,5.74100445864086,765022.920926241,0.0,1.0
2004-09-13,23.9,24.1,23.85,23.96,264600,5.71708360672985,5.76492531055186,5.70512318077435,5.73143611787645,1106147.89550319,0.0,1.0
2004-09-14,23.79,23.84,23.64,23.8,150400,5.69077066962775,5.70273109558325,5.65488939176124,5.69316275481885,628740.149220255,0.0,1.0
2004-09-15,23.81,23.9,23.69,23.75,145000,5.69555484000995,5.71708360672985,5.66684981771675,5.68120232886335,606165.702373251,0.0,1.0
2004-09-16,24.17,24.32,23.81,23.81,116900,5.78166990688956,5.81755118475607,5.69555484000995,5.69555484000995,488694.969706435,0.0,1.0
2004-09-17,24.15,24.45,23.95,24.45,415300,5.77688573650736,5.84864829224037,5.72904403268535,5.84864829224037,1736142.18065939,0.0,1.0
2004-09-20,24.26,24.35,24.02,24.13,404000,5.80319867360947,5.82472744032937,5.74578862902306,5.77210156612516,1688903.06040547,0.0,1.0
2004-09-21,24.36,24.52,24.24,24.4,384600,5.82711952552047,5.86539288857808,5.79841450322726,5.83668786628487,1607802.26988105,0.0,1.0
2004-09-22,24.05,24.2,23.9,24.2,261300,5.75296488459636,5.78884616246286,5.71708360672985,5.78884616246286,1092352.4002078,0.0,1.0
2004-09-23,24.1,24.2,23.93,24.12,186600,5.76492531055186,5.78884616246286,5.72425986230315,5.76970948093406,780072.552157577,0.0,1.0
2004-09-24,24.01,24.3,24.01,24.1,124300,5.74339654383196,5.81276701437387,5.74339654383196,5.76492531055186,519630.322793069,0.0,1.0
2004-09-27,23.55,24.02,23.45,24.02,218100,5.63336062504134,5.74578862902306,5.60943977313034,5.74578862902306,911756.825431766,0.0,1.0
2004-09-28,23.88,23.98,23.44,23.63,281100,5.71229943634765,5.73622028825866,5.60704768793924,5.65249730657014,1175125.37198014,0.0,1.0
2004-09-29,24.35,24.45,23.84,23.88,228100,5.82472744032937,5.84864829224037,5.70273109558325,5.71229943634765,953561.356629921,0.0,1.0
2004-09-30,24.18,24.62,24.11,24.2,328100,5.78406199208066,5.88931374048908,5.76731739574296,5.78884616246286,1371606.66861147,0.0,1.0
2004-10-01,24.5,24.59,24.1,24.18,385700,5.86060871819587,5.88213748491578,5.76492531055186,5.78406199208066,1612400.76831285,0.0,1.0
2004-10-04,24.81,25.0,24.7,24.7,265900,5.93476335911998,5.98021297775089,5.90845042201788,5.90845042201788,1111582.48455895,0.0,1.0
2004-10-05,24.47,24.79,24.46,24.76,121400,5.85343246262257,5.92997918873778,5.85104037743147,5.92280293316448,507507.008745605,0.0,1.0
2004-10-06,24.8,24.81,24.47,24.47,179200,5.93237127392888,5.93476335911998,5.85343246262257,5.85343246262257,749137.199070942,0.0,1.0
2004-10-07,24.49,24.85,24.45,24.7,225700,5.85821663300477,5.94433169988439,5.84864829224037,5.90845042201788,943528.269142364,0.0,1.0
2004-10-08,24.15,24.5,24.11,24.42,130600,5.77688573650736,5.86060871819587,5.76731739574296,5.84147203666707,545967.177447908,0.0,1.0
2004-10-11,24.39,24.41,24.13,24.25,144500,5.83429578109377,5.83907995147597,5.77210156612516,5.80080658841837,604075.475813343,0.0,1.0
2004-10-12,24.25,24.46,24.11,24.26,259100,5.80080658841837,5.85104037743147,5.76731739574296,5.80319867360947,1083155.4033442,0.0,1.0
2004-10-13,23.99,24.47,23.88,24.35,217200,5.73861237344976,5.85343246262257,5.71229943634765,5.82472744032937,907994.417623931,0.0,1.0
2004-10-14,23.82,24.0,23.75,24.0,145800,5.69794692520105,5.74100445864086,5.68120232886335,5.74100445864086,609510.064869103,0.0,1.0
2004-10-15,23.94,24.19,23.77,23.82,123900,5.72665194749425,5.78645407727176,5.68598649924555,5.69794692520105,517958.141545144,0.0,1.0
2004-10-18,23.8,23.94,23.45,23.94,165800,5.69316275481885,5.72665194749425,5.60943977313034,5.72665194749425,693119.127265414,0.0,1.0
2004-10-19,23.31,24.05,23.15,23.83,302600,5.57595058045493,5.75296488459636,5.53767721739733,5.70033901039215,1265005.11405618,0.0,1.0
2004-10-20,23.14,23.41,22.85,23.25,259400,5.53528513220623,5.59987143236594,5.46591466166432,5.56159806930833,1084409.53928015,0.0,1.0
2004-10-21,23.45,23.49,22.76,23.15,236900,5.60943977313034,5.61900811389474,5.44438589494441,5.53767721739733,990349.344084297,0.0,1.0
2004-10-22,23.17,23.7,23.0,23.4,253200,5.54246138777953,5.66924190290785,5.50179593953082,5.59747934717483,1058490.72993729,0.0,1.0
2004-10-25,23.49,23.58,22.99,23.0,139500,5.61900811389474,5.64053688061464,5.49940385433972,5.50179593953082,583173.210214265,0.0,1.0
2004-10-26,23.8,23.86,22.85,23.4,186200,5.69316275481885,5.70751526596545,5.46591466166432,5.59747934717483,778400.37090965,0.0,1.0
2004-10-27,21.05,21.95,20.4,21.95,1577900,5.03533932726625,5.25062699446528,4.87985378984473,5.25062699446528,6596336.97775692,0.0,1.0
2004-10-28,21.78,21.9,20.91,21.05,781800,5.20996154621658,5.23866656850978,5.00185013459085,5.03533932726625,3268278.24907178,0.0,1.0
2004-10-29,21.58,21.79,21.22,21.78,488500,5.16211984239457,5.21235363140768,5.07600477551496,5.20996154621658,2042151.34902988,0.0,1.0
2004-11-01,22.22,22.22,21.07,21.4,391100,5.31521329462499,5.31521329462499,5.04012349764845,5.11906230895476,1634975.21515985,0.0,1.0
2004-11-02,22.18,22.63,21.85,22.47,642200,5.30564495386059,5.41328878746011,5.22670614255428,5.3750154244025,2684686.99354553,0.0,1.0
2004-11-03,22.5,22.67,22.14,22.4,377300,5.3821916799758,5.42285712822451,5.29607661309619,5.3582708280648,1577284.9621064,0.0,1.0
2004-11-04,23.08,23.09,22.32,22.4,295300,5.52093262105962,5.52332470625072,5.339134146536,5.3582708280648,1234487.80628152,0.0,1.0
2004-11-05,22.85,23.35,22.72,23.32,306400,5.46591466166432,5.58551892121933,5.43481755418001,5.57834266564603,1280890.83591148,0.0,1.0
2004-11-08,22.97,23.03,22.74,22.9,192000,5.49461968395752,5.50897219510412,5.43960172456221,5.47787508761982,802646.99900458,0.0,1.0
2004-11-09,23.23,23.35,22.8,22.97,182800,5.55681389892613,5.58551892121933,5.45395423570881,5.49461968395752,764186.830302278,0.0,1.0
2004-11-10,23.32,23.42,22.85,23.05,180600,5.57834266564603,5.60226351755704,5.46591466166432,5.51375636548632,754989.833438684,0.0,1.0
2004-11-11,23.45,23.45,23.07,23.15,171900,5.60943977313034,5.60943977313034,5.51854053586852,5.53767721739733,718619.891296288,0.0,1.0
2004-11-12,24.02,24.05,23.2,23.3,221600,5.74578862902306,5.75296488459636,5.54963764335283,5.57355849526383,926388.41135112,0.0,1.0
2004-11-15,24.24,24.24,23.875,23.95,291400,5.79841450322726,5.79841450322726,5.7111033937521,5.72904403268535,1218184.03911424,0.0,1.0
2004-11-16,24.1,24.16,23.86,24.0,446300,5.76492531055186,5.77927782169846,5.70751526596545,5.74100445864086,1865736.22737367,0.0,1.0
2004-11-17,24.81,24.98,24.25,24.25,435500,5.93476335911998,5.97542880736869,5.80080658841837,5.80080658841837,1820587.33367966,0.0,1.0
2004-11-18,24.85,24.91,24.62,24.8,380400,5.94433169988439,5.95868421103099,5.88931374048908,5.93237127392888,1590244.36677782,0.0,1.0
2004-11-19,24.38,24.85,24.31,24.85,252500,5.83190369590267,5.94433169988439,5.81515909956497,5.94433169988439,1055564.41275342,0.0,1.0
2004-11-22,24.99,24.99,24.3,24.39,364900,5.97782089255979,5.97782089255979,5.81276701437387,5.83429578109377,1525447.34342069,0.0,1.0
2004-11-23,24.96,25.0,24.55,24.89,160800,5.97064463698649,5.98021297775089,5.87256914415138,5.95390004064879,672216.861666336,0.0,1.0
2004-11-24,25.54,25.63,24.9,25.0,320700,6.10938557807031,6.13091434479021,5.95629212583989,5.98021297775089,1340671.31552484,0.0,1.0
2004-11-26,25.5,25.78,25.42,25.64,58600,6.09981723730591,6.16679562265672,6.08068055577711,6.13330642998131,244974.55282119,0.0,1.0
2004-11-29,25.55,25.67,24.96,25.6,290000,6.11177766326141,6.14048268555462,5.97064463698649,6.12373808921691,1212331.4047465,0.0,1.0
2004-11-30,25.22,25.5,25.18,25.5,265900,6.0328388519551,6.09981723730591,6.0232705111907,6.09981723730591,1111582.48455895,0.0,1.0
2004-12-01,25.57,25.81,25.1,25.1,518800,6.11656183364361,6.17397187823002,6.0041338296619,6.0041338296619,2168819.07856029,0.0,1.0
2004-12-02,26.5,26.57,25.21,25.57,434600,6.33902575641595,6.35577035275365,6.030446766764,6.11656183364361,1816824.92587183,0.0,1.0
2004-12-03,26.15,26.58,25.96,26.05,267400,6.25530277472743,6.35816243794475,6.20985315609653,6.23138192281643,1117853.16423867,0.0,1.0
2004-12-06,25.71,26.08,25.5,26.04,247100,6.15005102631902,6.23855817838973,6.09981723730591,6.22898983762533,1032989.96590642,0.0,1.0
2004-12-07,25.26,25.89,25.25,25.76,317800,6.0424071927195,6.19310855975882,6.0400151075284,6.16201145227452,1328548.00147737,0.0,1.0
2004-12-08,25.49,25.56,25.11,25.45,211600,6.09742515211481,6.11416974845251,6.006525914853,6.08785681135041,884583.880152965,0.0,1.0
2004-12-09,25.37,25.4,24.87,25.3,153200,6.06872012982161,6.07589638539491,5.94911587026659,6.0519755334839,640445.417955738,0.0,1.0
2004-12-10,25.77,25.83,25.2,25.25,145100,6.16440353746562,6.17875604861222,6.0280546815729,6.0400151075284,606583.747685232,0.0,1.0
2004-12-13,25.98,26.0,25.53,25.75,280600,6.21463732647873,6.21942149686093,6.10699349287921,6.15961936708342,1173035.14542024,0.0,1.0
2004-12-14,26.92,26.94,25.85,25.9,424600,6.43949333444216,6.44427750482436,6.18354021899442,6.19550064494992,1775020.39467367,0.0,1.0
2004-12-15,27.1,27.2,26.83,27.0,317900,6.48255086788197,6.50647171979297,6.41796456772226,6.45863001597096,1328966.04678935,0.0,1.0
2004-12-16,26.79,27.1,26.53,27.1,208400,6.40839622695786,6.48255086788197,6.34620201198925,6.48255086788197,871206.430169555,0.0,1.0
2004-12-17,26.72,27.0,26.52,26.94,330400,6.39165163062015,6.45863001597096,6.34380992679815,6.44427750482436,1381221.71078705,0.0,1.0
2004-12-20,26.59,26.86,26.39,26.8,204600,6.36055452313585,6.42514082329556,6.31271281931384,6.41078831214896,855320.708314256,0.0,1.0
2004-12-21,26.87,26.99,26.2,26.69,209700,6.42753290848666,6.45623793077986,6.26726320068293,6.38447537504685,876641.019225315,0.0,1.0
2004-12-22,27.45,27.46,26.75,26.75,300300,6.56627384957048,6.56866593476158,6.39882788619345,6.39882788619345,1255390.0718806,0.0,1.0
2004-12-23,27.46,27.49,26.99,27.3,175400,6.56866593476158,6.57584219033488,6.45623793077986,6.53039257170397,733251.477215643,0.0,1.0
2004-12-27,27.1,27.55,26.76,27.46,130900,6.48255086788197,6.59019470148148,6.40121997138456,6.56866593476158,547221.313383852,0.0,1.0
2004-12-28,27.79,28.18,27.1,27.15,114100,6.64760474606789,6.74089606852081,6.48255086788197,6.49451129383747,476989.700970951,0.0,1.0
2004-12-29,27.76,27.76,27.48,27.65,106700,6.64042849049459,6.64042849049459,6.57345010514378,6.61411555339249,446054.347884316,0.0,1.0
2004-12-30,27.6,27.8,27.44,27.7,136500,6.60215512743699,6.64999683125899,6.56388176437938,6.62607597934799,570631.850854819,0.0,1.0
2004-12-31,27.54,27.91,27.32,27.7,144200,6.58780261629038,6.6763097683611,6.53517674208617,6.62607597934799,602821.339877399,0.0,1.0
2005-01-03,26.86,27.72,26.75,27.6,234500,6.42514082329556,6.63086014973019,6.39882788619345,6.60215512743699,980316.25659674,0.0,1.0
2005-01-04,26.13,26.84,25.91,26.84,382800,6.25051860434523,6.42035665291336,6.19789273014102,6.42035665291336,1600277.45426538,0.0,1.0
2005-01-05,25.52,26.0,25.32,25.97,380400,6.10460140768811,6.21942149686093,6.0567597038661,6.21224524128763,1590244.36677783,0.0,1.0
2005-01-06,25.53,25.7,25.2,25.55,237400,6.10699349287921,6.14765894112792,6.0280546815729,6.11177766326141,992439.570644206,0.0,1.0
2005-01-07,25.22,25.52,24.95,25.48,208100,6.0328388519551,6.10460140768811,5.96825255179539,6.09503306692371,869952.294233611,0.0,1.0
2005-01-10,25.1,25.56,24.99,25.18,281600,6.0041338296619,6.11416974845251,5.97782089255979,6.0232705111907,1177215.59854005,0.0,1.0
2005-01-11,24.75,25.1,24.53,25.1,195400,5.92041084797338,6.0041338296619,5.86778497376918,6.0041338296619,816860.539611954,0.0,1.0
2005-01-12,24.54,24.8,23.78,24.8,418700,5.87017705896028,5.93237127392888,5.68837858443665,5.93237127392888,1750355.72126676,0.0,1.0
2005-01-13,24.58,24.89,24.23,24.6,299000,5.87974539972468,5.95390004064879,5.79602241803616,5.88452957010688,1249955.48282484,0.0,1.0
2005-01-14,24.73,24.81,24.51,24.55,138300,5.91562667759118,5.93476335911998,5.86300080338698,5.87256914415138,578156.666470487,0.0,1.0
2005-01-18,25.07,25.2,24.55,24.73,289100,5.99695757408859,6.0280546815729,5.87256914415138,5.91562667759118,1208568.99693867,0.0,1.0
2005-01-19,25.1,25.33,24.92,25.1,282600,6.0041338296619,6.0591517890572,5.96107629622209,6.0041338296619,1181396.05165987,0.0,1.0
2005-01-20,24.7,25.05,24.6,25.05,407100,5.90845042201788,5.99217340370639,5.88452957010688,5.99217340370639,1701862.4650769,0.0,1.0
2005-01-21,24.45,24.9,24.33,24.65,257900,5.84864829224037,5.95629212583989,5.81994326994717,5.89648999606238,1078138.85960042,0.0,1.0
2005-01-24,24.41,24.63,24.25,24.55,313700,5.83907995147597,5.89170582568018,5.80080658841837,5.87256914415138,1311408.14368613,0.0,1.0
2005-01-25,24.76,24.95,24.45,24.51,284900,5.92280293316448,5.96825255179539,5.84864829224037,5.86300080338698,1191011.09383544,0.0,1.0
2005-01-26,24.76,24.79,24.41,24.76,255000,5.92280293316448,5.92997918873778,5.83907995147597,5.92280293316448,1066015.54555296,0.0,1.0
2005-01-27,24.88,25.0,24.51,24.63,161000,5.95150795545769,5.98021297775089,5.86300080338698,5.89170582568018,673052.952290299,0.0,1.0
2005-01-28,24.66,24.93,24.36,24.92,148300,5.89888208125348,5.96346838141319,5.82711952552047,5.96107629622209,619961.197668642,0.0,1.0
2005-01-31,24.95,25.0,24.73,24.91,308900,5.96825255179539,5.98021297775089,5.91562667759118,5.95868421103099,1291341.96871102,0.0,1.0
2005-02-01,25.22,25.33,24.81,24.95,439300,6.0328388519551,6.0591517890572,5.93476335911998,5.96825255179539,1836473.05553496,0.0,1.0
2005-02-02,25.43,25.44,25.0,25.18,207100,6.08307264096821,6.08546472615931,5.98021297775089,6.0232705111907,865771.841113795,0.0,1.0
2005-02-03,25.55,25.64,25.09,25.43,239900,6.11177766326141,6.13330642998131,6.0017417444708,6.08307264096821,1002890.70344374,0.0,1.0
2005-02-04,25.89,25.89,25.37,25.4,189100,6.19310855975882,6.19310855975882,6.06872012982161,6.07589638539491,790523.684957116,0.0,1.0
2005-02-07,26.08,26.09,25.81,25.89,182500,6.23855817838973,6.24095026358083,6.17397187823002,6.19310855975882,762932.694366333,0.0,1.0
2005-02-08,24.94,26.08,24.34,26.08,1327400,5.96586046660429,6.23855817838973,5.82233535513827,6.23855817838973,5549133.47124313,0.0,1.0
2005-02-09,24.35,25.06,24.21,24.94,498300,5.82472744032937,5.99456548889749,5.79123824765396,5.96586046660429,2083119.78960408,0.0,1.0
2005-02-10,24.28,24.4,23.92,24.4,251700,5.80798284399167,5.83668786628487,5.72186777711205,5.83668786628487,1052220.05025757,0.0,1.0
2005-02-11,24.24,24.51,23.83,24.19,337400,5.79841450322726,5.86300080338698,5.70033901039215,5.78645407727176,1410484.88262576,0.0,1.0
2005-02-14,24.41,24.48,24.07,24.34,131300,5.83907995147597,5.85582454781367,5.75774905497856,5.82233535513827,548893.494631778,0.0,1.0
2005-02-15,24.71,24.86,24.4,24.4,197100,5.91084250720898,5.94672378507549,5.83668786628487,5.83668786628487,823967.30991564,0.0,1.0
2005-02-16,24.9,25.05,24.54,24.6,172500,5.95629212583989,5.99217340370639,5.87017705896028,5.88452957010688,721128.163168178,0.0,1.0
2005-02-17,24.36,24.87,24.24,24.8,171600,5.82711952552047,5.94911587026659,5.79841450322726,5.93237127392888,717365.755360344,0.0,1.0
2005-02-18,24.23,24.47,23.98,24.46,111100,5.79602241803616,5.85343246262257,5.73622028825866,5.85104037743147,464448.341611505,0.0,1.0
2005-02-22,23.7,24.47,23.69,24.23,196700,5.66924190290785,5.85343246262257,5.66684981771675,5.79602241803616,822295.128667713,0.0,1.0
2005-02-23,24.07,24.24,23.78,23.8,158300,5.75774905497856,5.79841450322726,5.68837858443665,5.69316275481885,661765.728866797,0.0,1.0
2005-02-24,24.08,24.16,23.69,24.08,240600,5.76014114016966,5.77927782169846,5.66684981771675,5.76014114016966,1005817.02062761,0.0,1.0
2005-02-25,24.6,24.69,24.2,24.2,247300,5.88452957010688,5.90605833682678,5.78884616246286,5.78884616246286,1033826.05653038,0.0,1.0
2005-02-28,24.99,25.45,24.6,24.6,325100,5.97782089255979,6.08785681135041,5.88452957010688,5.88452957010688,1359065.30925203,0.0,1.0
2005-03-01,24.9,25.45,24.84,25.1,421800,5.95629212583989,6.08785681135041,5.94193961469329,6.0041338296619,1763315.12593819,0.0,1.0
2005-03-02,24.98,25.13,24.79,24.94,235700,5.97542880736869,6.0113100852352,5.92997918873778,5.96586046660429,985332.800340519,0.0,1.0
2005-03-03,25.15,25.4,24.91,25.18,295600,6.0160942556174,6.07589638539491,5.95868421103099,6.0232705111907,1235741.94221747,0.0,1.0
2005-03-04,25.37,25.55,25.15,25.24,331100,6.06872012982161,6.11177766326141,6.0160942556174,6.0376230223373,1384148.02797092,0.0,1.0
2005-03-07,25.29,25.51,25.23,25.44,231400,6.0495834482928,6.10220932249701,6.0352309371462,6.08546472615931,967356.851925312,0.0,1.0
2005-03-08,24.98,25.3,24.9,25.29,343200,5.97542880736869,6.0519755334839,5.95629212583989,6.0495834482928,1434731.51072069,0.0,1.0
2005-03-09,25.19,25.78,24.95,24.99,556100,6.0256625963818,6.16679562265672,5.96825255179539,5.97782089255979,2324749.97992941,0.0,1.0
2005-03-10,25.76,25.87,25.15,25.25,285900,6.16201145227452,6.18832438937662,6.0160942556174,6.0400151075284,1195191.54695526,0.0,1.0
2005-03-11,26.5,26.63,25.83,25.83,471100,6.33902575641595,6.37012286390025,6.17875604861222,6.17875604861222,1969411.46474509,0.0,1.0
2005-03-14,26.4,26.78,26.1,26.51,214600,6.31510490450494,6.40600414176676,6.24334234877193,6.34141784160705,897125.239512412,0.0,1.0
2005-03-15,26.25,26.71,26.16,26.55,220100,6.27922362663844,6.38925954542905,6.25769485991853,6.35098618237145,920117.731671396,0.0,1.0
2005-03-16,26.15,26.38,26.06,26.25,145500,6.25530277472743,6.31032073412274,6.23377400800753,6.27922362663844,608255.928933159,0.0,1.0
2005-03-17,26.53,26.58,26.05,26.15,239500,6.34620201198925,6.35816243794475,6.23138192281643,6.25530277472743,1001218.52219582,0.0,1.0
2005-03-18,26.32,26.8,26.16,26.79,514100,6.29596822297614,6.41078831214896,6.25769485991853,6.40839622695786,2149170.94889716,0.0,1.0
2005-03-21,26.39,26.47,26.03,26.2,183900,6.31271281931384,6.33184950084264,6.22659775243423,6.26726320068293,768785.328734075,0.0,1.0
2005-03-22,26.38,26.72,26.26,26.29,226200,6.31032073412274,6.39165163062015,6.28161571182954,6.28879196740284,945618.495702272,0.0,1.0
2005-03-23,26.17,26.57,26.05,26.2,274800,6.26008694510963,6.35577035275365,6.23138192281643,6.26726320068293,1148788.51732531,0.0,1.0
2005-03-24,26.32,26.6,26.21,26.21,268100,6.29596822297614,6.36294660832695,6.26965528587404,6.26965528587404,1120779.48142254,0.0,1.0
2005-03-28,25.98,26.52,25.65,26.37,179000,6.21463732647873,6.34380992679815,6.13569851517241,6.30792864893164,748301.108446978,0.0,1.0
2005-03-29,25.26,26.28,25.2,25.99,192000,6.0424071927195,6.28639988221174,6.0280546815729,6.21702941166983,802646.999004581,0.0,1.0
2005-03-30,26.0,26.03,25.41,25.41,142000,6.21942149686093,6.22659775243423,6.07828847058601,6.07828847058601,593624.343013804,0.0,1.0
2005-03-31,25.87,26.14,25.79,25.91,158500,6.18832438937662,6.25291068953633,6.16918770784782,6.19789273014102,662601.819490761,0.0,1.0
2005-04-01,25.86,26.42,25.72,26.11,198000,6.18593230418552,6.31988907488714,6.15244311151012,6.24573443396303,827729.717723474,0.0,1.0
2005-04-04,26.02,26.26,25.61,25.86,162200,6.22420566724313,6.28161571182954,6.12613017440801,6.18593230418552,678069.496034078,0.0,1.0
2005-04-05,25.79,26.17,25.69,26.05,179900,6.16918770784782,6.26008694510963,6.14526685593682,6.23138192281643,752063.516254813,0.0,1.0
2005-04-06,25.8,26.2,25.8,25.9,184200,6.17157979303892,6.26726320068293,6.17157979303892,6.19550064494992,770039.464670019,0.0,1.0
2005-04-07,25.88,26.06,25.6,25.8,167600,6.19071647456772,6.23377400800753,6.12373808921691,6.17157979303892,700643.942881082,0.0,1.0
2005-04-08,25.95,26.51,25.68,25.85,277000,6.20746107090543,6.34141784160705,6.14287477074572,6.18354021899442,1157985.5141889,0.0,1.0
2005-04-11,25.51,25.95,25.16,25.95,264800,6.10220932249701,6.20746107090543,6.0184863408085,6.20746107090543,1106983.98612715,0.0,1.0
2005-04-12,26.5,26.6,25.27,25.39,315000,6.33902575641595,6.36294660832695,6.0447992779106,6.07350430020381,1316842.73274189,0.0,1.0
2005-04-13,26.11,26.69,26.05,26.51,428200,6.24573443396303,6.38447537504685,6.23138192281643,6.34141784160705,1790070.02590501,0.0,1.0
2005-04-14,25.61,26.3,25.53,26.05,438100,6.12613017440801,6.29118405259394,6.10699349287921,6.23138192281643,1831456.51179118,0.0,1.0
2005-04-15,25.69,26.0,25.38,25.62,728600,6.14526685593682,6.21942149686093,6.07111221501271,6.12852225959911,3045878.14309759,0.0,1.0
2005-04-18,26.17,26.29,25.63,25.69,657800,6.26008694510963,6.28879196740284,6.13091434479021,6.14526685593682,2749902.06221465,0.0,1.0
2005-04-19,27.11,27.12,26.35,26.42,786300,6.48494295307307,6.48733503826417,6.30314447854944,6.31988907488714,3287090.28811094,0.0,1.0
2005-04-20,27.97,28.41,27.19,27.36,782900,6.6906622795077,6.79591402791611,6.50407963460187,6.54474508285058,3272876.74750357,0.0,1.0
2005-04-21,28.13,28.3,27.99,28.05,682700,6.7289356425653,6.76960109081401,6.6954464498899,6.7097989610365,2853995.34489806,0.0,1.0
2005-04-22,28.23,28.3,27.79,28.3,703900,6.75285649447631,6.76960109081401,6.64760474606789,6.76960109081401,2942620.95103815,0.0,1.0
2005-04-25,28.79,28.97,28.15,28.23,698000,6.88681326517793,6.92987079861773,6.7337198129475,6.75285649447631,2917956.27763123,0.0,1.0
2005-04-26,28.03,28.87,28.03,28.79,258100,6.7050147906543,6.90594994670673,6.7050147906543,6.88681326517793,1078974.95022439,0.0,1.0
2005-04-27,28.13,28.4,27.366,28.07,284600,6.7289356425653,6.79352194272501,6.54618033396524,6.7145831314187,1189756.9578995,0.0,1.0
2005-04-28,27.65,28.1,27.47,28.1,404400,6.61411555339249,6.721759386992,6.57105801995268,6.721759386992,1690575.2416534,0.0,1.0
2005-04-29,27.76,27.99,27.25,27.7,755000,6.64042849049459,6.6954464498899,6.51843214574847,6.62607597934799,3156242.10546072,0.0,1.0
2005-05-02,28.21,28.37,27.67,27.76,505800,6.74807232409411,6.78634568715171,6.61889972377469,6.64042849049459,2114473.18800269,0.0,1.0
2005-05-03,28.44,28.71,28.13,28.21,476300,6.80309028348942,6.86767658364912,6.7289356425653,6.74807232409411,1991149.82096813,0.0,1.0
2005-05-04,28.6,28.7,28.33,28.44,472300,6.84136364654702,6.86528449845802,6.77677734638731,6.80309028348942,1974428.00848887,0.0,1.0
2005-05-05,28.5,28.8,28.3,28.6,279300,6.81744279463602,6.88920535036903,6.76960109081401,6.84136364654702,1167600.55636448,0.0,1.0
2005-05-06,29.0,29.11,28.44,28.75,201100,6.93704705419103,6.96335999129314,6.80309028348942,6.87724492441353,840689.122394902,0.0,1.0
2005-05-09,29.5,29.55,28.79,28.85,252300,7.05665131374605,7.06861173970155,6.88681326517793,6.90116577632453,1054728.32212946,0.0,1.0
2005-05-10,29.0,29.25,28.74,29.25,437000,6.93704705419103,6.99684918396854,6.87485283922243,6.99684918396854,1826858.01335939,0.0,1.0
2005-05-11,28.7,28.76,27.9,28.4,596200,6.86528449845802,6.87963700960463,6.67391768317,6.79352194272501,2492386.15003402,0.0,1.0
2005-05-12,29.08,29.6,28.68,28.7,452300,6.95618373571984,7.08057216565706,6.86050032807582,6.86528449845802,1890818.94609256,0.0,1.0
2005-05-13,28.56,29.12,28.0,29.02,573900,6.83179530578262,6.96575207648424,6.697838535081,6.94183122457324,2399162.04546213,0.0,1.0
2005-05-16,29.01,29.14,28.38,28.56,348800,6.93943913938214,6.97053624686644,6.78873777234281,6.83179530578262,1458142.04819165,0.0,1.0
2005-05-17,29.51,29.65,28.78,29.03,471200,7.05904339893715,7.09253259161256,6.88442117998683,6.94422330976434,1969829.51005708,0.0,1.0
2005-05-18,30.3,30.57,29.65,29.66,596400,7.24801812903408,7.31260442919379,7.09253259161256,7.09492467680366,2493222.24065798,0.0,1.0
2005-05-19,30.1,30.5,29.94,30.4,367600,7.20017642521207,7.29585983285609,7.16190306215447,7.27193898094508,1536734.56684419,0.0,1.0
2005-05-20,30.0,30.38,29.87,30.1,290600,7.17625557330107,7.26715481056288,7.14515846581677,7.20017642521207,1214839.67661839,0.0,1.0
2005-05-23,29.97,30.32,29.79,29.93,514800,7.16907931772777,7.25280229941628,7.12602178428796,7.15951097696337,2152097.26608103,0.0,1.0
2005-05-24,29.99,30.12,29.77,30.01,288200,7.17386348810997,7.20496059559428,7.12123761390576,7.17864765849217,1204806.58913083,0.0,1.0
2005-05-25,29.68,30.04,29.46,29.8,385700,7.09970884718586,7.18582391406547,7.04708297298165,7.12841386947906,1612400.76831285,0.0,1.0
2005-05-26,29.55,29.95,29.47,29.7,542500,7.06861173970155,7.16429514734557,7.04947505817275,7.10449301756806,2267895.81749992,0.0,1.0
2005-05-27,29.69,29.79,29.41,29.55,171900,7.10210093237696,7.12602178428796,7.03512254702615,7.06861173970155,718619.891296289,0.0,1.0
2005-05-31,29.47,29.83,29.45,29.71,1549700,7.04947505817275,7.13559012505236,7.04469088779055,7.10688510275916,6478448.19977812,0.0,1.0
2005-06-01,30.03,30.14,29.47,29.47,321100,7.18343182887437,7.20974476597648,7.04947505817275,7.04947505817275,1342343.49677276,0.0,1.0
2005-06-02,29.5,29.97,29.49,29.97,353800,7.05665131374605,7.16907931772777,7.05425922855495,7.16907931772777,1479044.31379073,0.0,1.0
2005-06-03,29.42,29.85,29.3,29.55,220100,7.03751463221725,7.14037429543457,7.00880960992405,7.06861173970155,920117.731671397,0.0,1.0
2005-06-06,28.87,29.42,28.25,29.42,628700,6.90594994670673,7.03751463221725,6.75764066485851,7.03751463221725,2628250.87642802,0.0,1.0
2005-06-07,28.9,29.55,28.59,29.06,541900,6.91312620228003,7.06861173970155,6.83897156135592,6.95139956533764,2265387.54562803,0.0,1.0
2005-06-08,28.53,29.05,28.43,29.0,291900,6.82461905020932,6.94900748014654,6.80069819829831,6.93704705419103,1220274.26567415,0.0,1.0
2005-06-09,28.96,28.99,28.03,28.52,233700,6.92747871342663,6.93465496899993,6.7050147906543,6.82222696501822,976971.894100889,0.0,1.0
2005-06-10,29.05,29.21,28.72,28.97,885300,6.94900748014654,6.98728084320414,6.87006866884022,6.92987079861773,3700955.14697268,0.0,1.0
2005-06-13,29.26,29.26,29.0,29.07,704300,6.99924126915964,6.99924126915964,6.93704705419103,6.95379165052874,2944293.13228608,0.0,1.0
2005-06-14,29.98,29.98,29.23,29.33,613600,7.17147140291887,7.17147140291887,6.99206501358634,7.01598586549735,2565126.03431881,0.0,1.0
2005-06-15,30.13,30.2,29.62,29.98,375200,7.20735268078537,7.22409727712308,7.08535633603926,7.17147140291887,1568506.01055479,0.0,1.0
2005-06-16,30.64,30.88,30.0,30.05,508700,7.32934902553149,7.3867590701179,7.17625557330107,7.18821599925657,2126596.50205016,0.0,1.0
2005-06-17,30.71,31.25,30.44,30.84,460300,7.3460936218692,7.47526622218862,7.28150732170949,7.3771907293535,1924262.57105108,0.0,1.0
2005-06-20,30.69,30.98,30.52,30.87,214800,7.341309451487,7.41067992202891,7.30064400323829,7.3843669849268,897961.330136374,0.0,1.0
2005-06-21,30.53,30.75,30.5,30.69,184200,7.30303608842939,7.3556619626336,7.29585983285609,7.341309451487,770039.464670019,0.0,1.0
2005-06-22,30.67,30.82,30.55,30.56,278700,7.33652528110479,7.3724065589713,7.30782025881159,7.31021234400269,1165092.28449259,0.0,1.0
2005-06-23,30.4,30.84,30.21,30.67,231500,7.27193898094508,7.3771907293535,7.22648936231418,7.33652528110479,967774.897237294,0.0,1.0
2005-06-24,30.21,30.46,30.03,30.35,451200,7.22648936231418,7.28629149209169,7.18343182887437,7.25997855498958,1886220.44766076,0.0,1.0
2005-06-27,29.83,30.16,29.42,30.1,211400,7.13559012505236,7.21452893635868,7.03751463221725,7.20017642521207,883747.789529002,0.0,1.0
2005-06-28,30.59,30.61,29.92,29.92,173100,7.31738859957599,7.32217276995819,7.15711889177227,7.15711889177227,723636.435040067,0.0,1.0
2005-06-29,30.25,30.5,29.91,30.49,209100,7.23605770307858,7.29585983285609,7.15472680658117,7.29346774766499,874132.747353426,0.0,1.0
2005-06-30,30.26,30.61,30.16,30.3,232400,7.23844978826968,7.32217276995819,7.21452893635868,7.24801812903408,971537.305045128,0.0,1.0
2005-07-01,30.7,30.83,30.05,30.46,355500,7.3437015366781,7.3747986441624,7.18821599925657,7.28629149209169,1486151.08409442,0.0,1.0
2005-07-05,31.19,31.33,30.6,30.7,255700,7.46091371104201,7.49440290371742,7.31978068476709,7.3437015366781,1068941.86273683,0.0,1.0
2005-07-06,30.46,31.55,30.3,31.19,292800,7.28629149209169,7.54702877792163,7.24801812903408,7.46091371104201,1224036.67348198,0.0,1.0
2005-07-07,30.33,30.61,29.73,30.21,283700,7.25519438460738,7.32217276995819,7.11166927314136,7.22648936231418,1185994.55009166,0.0,1.0
2005-07-08,30.88,30.94,30.24,30.32,184700,7.3867590701179,7.4011115812645,7.23366561788748,7.25280229941628,772129.691229927,0.0,1.0
2005-07-11,31.09,31.3,30.91,31.01,283200,7.43699285913101,7.48722664814412,7.3939353256912,7.41785617760221,1183904.32353176,0.0,1.0
2005-07-12,30.92,31.26,30.69,30.99,235800,7.3963274108823,7.47765830737972,7.341309451487,7.41307200722001,985750.845652501,0.0,1.0
2005-07-13,30.95,31.05,30.84,30.92,282200,7.4035036664556,7.42742451836661,7.3771907293535,7.3963274108823,1179723.87041194,0.0,1.0
2005-07-14,30.75,31.11,30.7,31.0,303900,7.3556619626336,7.44177702951321,7.3437015366781,7.41546409241111,1270439.70311194,0.0,1.0
2005-07-15,30.75,30.91,30.55,30.74,187600,7.3556619626336,7.3939353256912,7.30782025881159,7.3532698774425,784253.005277392,0.0,1.0
2005-07-18,30.65,30.99,30.63,30.7,295900,7.33174111072259,7.41307200722001,7.32695694034039,7.3437015366781,1236996.07815341,0.0,1.0
2005-07-19,31.11,31.2,30.63,30.8,529400,7.44177702951321,7.46330579623311,7.32695694034039,7.3676223885891,2213131.88163034,0.0,1.0
2005-07-20,31.98,32.202,31.11,31.11,322400,7.64988844113894,7.70299273238137,7.44177702951321,7.44177702951321,1347778.08582853,0.0,1.0
2005-07-21,32.14,32.49,31.94,31.99,397100,7.68816180419655,7.77188478588506,7.64032010037454,7.65228052633004,1660057.93387874,0.0,1.0
2005-07-22,33.29,33.37,32.14,32.14,318400,7.96325160117309,7.98238828270189,7.68816180419655,7.68816180419655,1331056.27334926,0.0,1.0
2005-07-25,32.86,33.6,32.57,33.29,349100,7.86039193795577,8.0374062420972,7.79102146741386,7.96325160117309,1459396.1841276,0.0,1.0
2005-07-26,33.02,33.36,32.97,33.05,412900,7.89866530101338,7.97999619751079,7.88670487505788,7.90584155658668,1726109.09317183,0.0,1.0
2005-07-27,33.24,33.25,32.8,32.99,358500,7.95129117521759,7.95368326040869,7.84603942680917,7.89148904544008,1498692.44345386,0.0,1.0
2005-07-28,33.86,33.92,33.26,33.44,582100,8.09960045706581,8.11395296821241,7.95607534559979,7.99913287903959,2433441.76104462,0.0,1.0
2005-07-29,33.86,34.32,33.34,33.89,602500,8.09960045706581,8.20963637585642,7.97521202712859,8.10677671263911,2518723.00468885,0.0,1.0
2005-08-01,34.4,34.81,33.88,34.81,298500,8.22877305738523,8.32684855022034,8.10438462744801,8.32684855022034,1247865.25626493,0.0,1.0
2005-08-02,34.99,35.0,34.19,34.4,514500,8.36990608366015,8.37229816885125,8.17853926837212,8.22877305738523,2150843.13014509,0.0,1.0
2005-08-03,34.84,35.12,34.63,34.89,457500,8.33402480579364,8.40100319114445,8.28379101678054,8.34598523174914,1912557.3023156,0.0,1.0
2005-08-04,35.02,35.11,34.61,34.62,394400,8.37708233923345,8.39861110595335,8.27900684639834,8.28139893158943,1648770.71045524,0.0,1.0
2005-08-05,33.51,35.02,33.33,35.01,623000,8.01587747537729,8.37708233923345,7.97281994193749,8.37469025404235,2604422.29364507,0.0,1.0
2005-08-08,33.71,33.89,33.39,33.57,269300,8.0637191791993,8.10677671263911,7.98717245308409,8.0302299865239,1125796.02516632,0.0,1.0
2005-08-09,34.2,34.22,33.62,33.83,326200,8.18093135356322,8.18571552394542,8.0421904124794,8.09242420149251,1363663.80768382,0.0,1.0
2005-08-10,34.7,35.06,34.25,34.25,466000,8.30053561311824,8.38665067999785,8.19289177951872,8.19289177951872,1948091.15383403,0.0,1.0
2005-08-11,35.51,35.54,34.61,34.61,524700,8.49429451359737,8.50147076917067,8.27900684639834,8.27900684639834,2193483.7519672,0.0,1.0
2005-08-12,35.92,35.99,35.2,35.4,535900,8.59237000643248,8.60911460277018,8.42013987267326,8.46798157649526,2240304.82690914,0.0,1.0
2005-08-15,35.73,35.94,35.3,35.87,295900,8.54692038780157,8.59715417681468,8.44406072458426,8.58040958047698,1236996.07815341,0.0,1.0
2005-08-16,35.6,35.75,35.05,35.73,961800,8.51582328031727,8.55170455818378,8.38425859480675,8.54692038780157,4020759.81063857,0.0,1.0
2005-08-17,35.92,36.39,35.49,35.59,395200,8.59237000643248,8.7047980104142,8.48951034321517,8.51343119512617,1652115.0729511,0.0,1.0
2005-08-18,35.89,35.98,35.52,35.72,424900,8.58519375085918,8.60672251757908,8.49668659878847,8.54452830261048,1776274.53060962,0.0,1.0
2005-08-19,35.89,36.08,35.8,35.95,589200,8.58519375085918,8.63064336949009,8.56366498413928,8.59954626200578,2463122.97819531,0.0,1.0
2005-08-22,35.92,36.16,35.8,35.93,496300,8.59237000643248,8.64978005101889,8.56366498413928,8.59476209162358,2074758.88336444,0.0,1.0
2005-08-23,35.89,36.07,35.8,35.95,609900,8.58519375085918,8.62825128429899,8.56366498413928,8.59954626200578,2549658.35777549,0.0,1.0
2005-08-24,36.0,36.2,35.6,35.9,264500,8.61150668796128,8.65934839178329,8.51582328031727,8.58758583605028,1105729.85019121,0.0,1.0
2005-08-25,36.08,36.23,35.89,36.05,118800,8.63064336949009,8.66652464735659,8.58519375085918,8.62346711391679,496637.830634084,0.0,1.0
2005-08-26,35.8,36.01,35.4,35.96,235800,8.56366498413928,8.61389877315238,8.46798157649526,8.60193834719688,985750.8456525,0.0,1.0
2005-08-29,36.2,36.2,35.56,35.75,177000,8.65934839178329,8.65934839178329,8.50625493955287,8.55170455818378,739940.202207348,0.0,1.0
2005-08-30,36.0,36.25,35.67,36.21,274600,8.61150668796128,8.67130881773879,8.53256787665497,8.66174047697439,1147952.42670134,0.0,1.0
2005-08-31,37.14,37.29,35.86,36.05,342600,8.88420439974673,8.92008567761323,8.57801749528588,8.62346711391679,1432223.2388488,0.0,1.0
2005-09-01,36.7,37.25,36.45,37.22,929100,8.77895265133831,8.91051733684883,8.7191505215608,8.90334108127553,3884058.9936206,0.0,1.0
2005-09-02,36.61,36.75,36.3,36.75,516800,8.75742388461841,8.79091307729381,8.68326924369429,8.79091307729381,2160458.17232066,0.0,1.0
2005-09-06,37.44,37.78,36.8,36.8,282000,8.95596695547974,9.03729785197715,8.80287350324931,8.80287350324931,1178887.77978798,0.0,1.0
2005-09-07,37.0,37.35,36.91,37.29,506700,8.85071520707132,8.93443818875983,8.82918644035142,8.92008567761323,2118235.59581053,0.0,1.0
2005-09-08,37.0,37.04,36.55,36.8,398800,8.85071520707132,8.86028354783572,8.7430713734718,8.80287350324931,1667164.70418243,0.0,1.0
2005-09-09,37.0,37.06,36.85,36.99,475300,8.85071520707132,8.86506771821792,8.81483392920481,8.84832312188022,1986969.36784832,0.0,1.0
2005-09-12,36.95,37.07,36.76,36.9,612500,8.83875478111582,8.86745980340902,8.79330516248491,8.82679435516032,2560527.53588701,0.0,1.0
2005-09-13,36.85,36.99,36.66,36.85,399300,8.81483392920481,8.84832312188022,8.76938431057391,8.81483392920481,1669254.93074234,0.0,1.0
2005-09-14,36.72,37.03,36.47,36.95,408100,8.78373682172051,8.85789146264462,8.723934691943,8.83875478111582,1706042.91819672,0.0,1.0
2005-09-15,35.94,36.72,35.79,36.72,701400,8.59715417681468,8.78373682172051,8.56127289894818,8.78373682172051,2932169.81823861,0.0,1.0
2005-09-16,35.5,36.14,35.1,36.02,1050600,8.49190242840627,8.64499588063669,8.39621902076225,8.61629085834349,4391984.04767819,0.0,1.0
2005-09-19,35.01,35.5,35.0,35.5,527300,8.37469025404235,8.49190242840627,8.37229816885125,8.49190242840627,2204352.93007873,0.0,1.0
2005-09-20,34.63,35.49,34.55,35.22,540600,8.28379101678054,8.48951034321517,8.26465433525173,8.42492404305546,2259952.95657227,0.0,1.0
2005-09-21,34.69,34.98,34.46,34.61,376300,8.29814352792714,8.36751399846905,8.24312556853183,8.27900684639834,1573104.50898658,0.0,1.0
2005-09-22,34.81,34.95,34.43,34.71,404900,8.32684855022034,8.36033774289575,8.23594931295853,8.30292769830934,1692665.46821331,0.0,1.0
2005-09-23,35.37,35.52,34.5,34.81,839700,8.46080532092196,8.49668659878847,8.25269390929623,8.32684855022034,3510326.4847091,0.0,1.0
2005-09-26,35.24,35.75,34.84,35.5,286700,8.42970821343766,8.55170455818378,8.33402480579364,8.49190242840627,1198535.90945111,0.0,1.0
2005-09-27,35.18,35.3,34.56,35.27,458700,8.41535570229106,8.44406072458426,8.26704642044283,8.43688446901096,1917573.84605938,0.0,1.0
2005-09-28,34.85,35.31,34.53,35.3,204400,8.33641689098474,8.44645280977536,8.25987016486953,8.44406072458426,854484.617690293,0.0,1.0
2005-09-29,35.65,35.65,34.62,34.85,402700,8.52778370627277,8.52778370627277,8.28139893158943,8.33641689098474,1683468.47134971,0.0,1.0
2005-09-30,36.35,36.88,35.6,35.6,510300,8.6952296696498,8.82201018477812,8.51582328031727,8.51582328031727,2133285.22704186,0.0,1.0
2005-10-03,36.48,37.44,36.26,36.45,428400,8.7263267771341,8.95596695547974,8.67370090292989,8.7191505215608,1790906.11652897,0.0,1.0
2005-10-04,35.62,36.56,35.62,36.48,249500,8.52060745069947,8.74546345866291,8.52060745069947,8.7263267771341,1043023.05339397,0.0,1.0
2005-10-05,34.1,35.5,34.0,35.5,482500,8.15701050165222,8.49190242840627,8.13308964974121,8.49190242840627,2017068.63031099,0.0,1.0
2005-10-06,33.64,34.02,32.75,34.02,529200,8.0469745828616,8.13787382012342,7.83407900085367,8.13787382012342,2212295.79100638,0.0,1.0
2005-10-07,34.2,34.3,33.75,33.87,477000,8.18093135356322,8.20485220547422,8.0732875199637,8.10199254225691,1994076.138152,0.0,1.0
2005-10-10,33.47,35.15,33.15,35.15,378200,8.00630913461289,8.40817944671775,7.92976240849768,8.40817944671775,1581047.36991423,0.0,1.0
2005-10-11,33.5,33.81,33.4,33.59,435300,8.0134853901862,8.08764003111031,7.98956453827519,8.0350141569061,1819751.2430557,0.0,1.0
2005-10-12,33.61,33.8,33.32,33.53,379500,8.0397983272883,8.08524794591921,7.97042785674639,8.0206616457595,1586481.95896999,0.0,1.0
2005-10-13,33.64,33.7,33.4,33.6,302600,8.0469745828616,8.0613270940082,7.98956453827519,8.0374062420972,1265005.11405618,0.0,1.0
2005-10-14,34.46,34.61,33.76,33.89,270400,8.24312556853183,8.27900684639834,8.0756796051548,8.10677671263911,1130394.52359812,0.0,1.0
2005-10-17,34.9,34.9,34.33,34.57,299700,8.34837731694025,8.34837731694025,8.21202846104752,8.26943850563393,1252881.80000871,0.0,1.0
2005-10-18,34.37,34.82,34.3,34.8,186400,8.22159680181193,8.32924063541144,8.20485220547422,8.32445646502924,779236.461533613,0.0,1.0
2005-10-19,34.87,34.87,33.27,34.37,411400,8.34120106136694,8.34120106136694,7.95846743079089,8.22159680181193,1719838.41349211,0.0,1.0
2005-10-20,33.66,34.78,33.3,34.75,282300,8.0517587532438,8.31967229464704,7.96564368636419,8.31249603907374,1180141.91572392,0.0,1.0
2005-10-21,33.85,34.23,33.57,33.69,198000,8.09720837187471,8.18810760913652,8.0302299865239,8.0589350088171,827729.717723474,0.0,1.0
2005-10-24,34.63,34.73,33.95,33.95,154000,8.28379101678054,8.30771186869154,8.12112922378571,8.12112922378571,643789.78045159,0.0,1.0
2005-10-25,34.18,34.67,33.74,34.58,195200,8.17614718318102,8.29335935754494,8.0708954347726,8.27183059082503,816024.44898799,0.0,1.0
2005-10-26,34.16,34.41,33.62,34.18,280500,8.17136301279882,8.23116514257633,8.0421904124794,8.17614718318102,1172617.10010825,0.0,1.0
2005-10-27,33.14,34.09,33.02,33.97,246500,7.92737032330658,8.15461841646112,7.89866530101338,8.12591339416791,1030481.69403453,0.0,1.0
2005-10-28,34.49,34.5,32.85,33.29,301500,8.25030182410513,8.25269390929623,7.85799985276467,7.96325160117309,1260406.61562438,0.0,1.0
2005-10-31,35.0,35.18,34.5,34.5,510300,8.37229816885125,8.41535570229106,8.25269390929623,8.25269390929623,2133285.22704186,0.0,1.0
2005-11-01,34.82,35.15,34.57,34.85,206800,8.32924063541144,8.40817944671775,8.26943850563393,8.33641689098474,864517.705177851,0.0,1.0
2005-11-02,35.0,35.29,34.74,34.88,459200,8.37229816885125,8.44166863939316,8.31010395388264,8.34359314655805,1919664.07261929,0.0,1.0
2005-11-03,35.02,35.2,34.88,35.2,268000,8.37708233923345,8.42013987267326,8.34359314655805,8.42013987267326,1120361.43611056,0.0,1.0
2005-11-04,34.82,35.08,34.35,35.01,202200,8.32924063541144,8.39143485038005,8.21681263142973,8.37469025404235,845287.620826699,0.0,1.0
2005-11-07,37.25,38.35,35.05,35.05,912400,8.91051733684883,9.17364670786987,8.38425859480675,8.38425859480675,3814245.42651968,0.0,1.0
2005-11-08,36.51,36.96,36.4,36.9,319100,8.7335030327074,8.84114686630692,8.7071900956053,8.82679435516032,1333982.59053313,0.0,1.0
2005-11-09,37.49,37.53,36.19,36.45,521500,8.96792738143524,8.97749572219964,8.65695630659219,8.7191505215608,2180106.3019838,0.0,1.0
2005-11-10,37.68,37.68,36.5,37.47,304700,9.01337700006614,9.01337700006614,8.7311109475163,8.96314321105304,1273784.06560779,0.0,1.0
2005-11-11,37.65,37.84,37.15,37.6,167900,9.00620074449284,9.05165036312375,8.88659648493783,8.99424031853734,701898.078817027,0.0,1.0
2005-11-14,37.67,37.7,37.21,37.4,150000,9.01098491487504,9.01816117044835,8.90094899608443,8.94639861471533,627067.967972329,0.0,1.0
2005-11-15,36.92,37.71,36.77,37.66,243600,8.83157852554252,9.02055325563945,8.79569724767601,9.00859282968394,1018358.37998706,0.0,1.0
2005-11-16,37.04,37.3,36.57,37.07,147300,8.86028354783572,8.92247776280433,8.747855543854,8.86745980340902,615780.744548827,0.0,1.0
2005-11-17,38.09,38.09,37.1,37.1,191600,9.11145249290126,9.11145249290126,8.87463605898232,8.87463605898232,800974.817756654,0.0,1.0
2005-11-18,38.52,38.78,38.15,38.59,351200,9.21431215611858,9.27650637108718,9.12580500404786,9.23105675245628,1468175.13567921,0.0,1.0
2005-11-21,38.33,38.67,37.89,38.67,370200,9.16886253748767,9.25019343398508,9.06361078907925,9.25019343398508,1547603.74495571,0.0,1.0
2005-11-22,38.69,38.78,38.03,38.18,232800,9.25497760436728,9.27650637108718,9.09709998175466,9.13298125962116,973209.486293054,0.0,1.0
2005-11-23,38.07,38.74,37.87,38.7,274500,9.10666832251906,9.26693803032278,9.05882661869705,9.25736968955838,1147534.38138936,0.0,1.0
2005-11-25,38.1,38.17,37.97,38.1,83700,9.11384457809236,9.13058917443006,9.08274747060806,9.11384457809236,349903.926128559,0.0,1.0
2005-11-28,37.12,38.24,37.12,38.15,221100,8.87942022936452,9.14733377076777,8.87942022936452,9.12580500404786,924298.184791213,0.0,1.0
2005-11-29,37.36,37.9,37.14,37.15,274100,8.93683027395093,9.06600287427035,8.88420439974673,8.88659648493783,1145862.20014144,0.0,1.0
2005-11-30,37.36,37.86,37.21,37.46,259200,8.93683027395093,9.05643453350595,8.90094899608443,8.96075112586194,1083573.44865618,0.0,1.0
2005-12-01,38.6,38.84,37.65,37.65,272100,9.23344883764738,9.29085888223379,9.00620074449284,9.00620074449284,1137501.2939018,0.0,1.0
2005-12-02,38.53,38.62,37.99,38.6,133500,9.21670424130967,9.23823300802958,9.08753164099026,9.23344883764738,558090.491495373,0.0,1.0
2005-12-05,38.55,39.0,38.06,39.0,196100,9.22148841169187,9.32913224529139,9.10427623732796,9.32913224529139,819786.856795825,0.0,1.0
2005-12-06,38.13,38.84,38.1,38.65,174500,9.12102083366566,9.29085888223379,9.11384457809236,9.24540926360288,729489.069407809,0.0,1.0
2005-12-07,37.84,38.52,37.57,38.17,212700,9.05165036312375,9.21431215611858,8.98706406296404,9.13058917443006,889182.378584762,0.0,1.0
2005-12-08,37.74,38.39,37.38,37.94,107400,9.02772951121275,9.18321504863427,8.94161444433314,9.07557121503475,448980.665068187,0.0,1.0
2005-12-09,38.1,38.34,37.54,37.8,122900,9.11384457809236,9.17125462267877,8.97988780739074,9.04208202235935,513777.688425328,0.0,1.0
2005-12-12,38.57,38.6999,38.12,38.2,197000,9.22627258207408,9.25734576870647,9.11862874847456,9.13776543000336,823549.264603658,0.0,1.0
2005-12-13,38.75,39.07,38.5,38.65,172600,9.26933011551388,9.34587684162909,9.20952798573637,9.24540926360288,721546.20848016,0.0,1.0
2005-12-14,39.39,39.69,38.79,38.79,306500,9.42242356774431,9.49418612347732,9.27889845627828,9.27889845627828,1281308.88122346,0.0,1.0
2005-12-15,39.31,39.73,38.95,39.38,239700,9.4032868862155,9.50375446424172,9.31717181933589,9.42003148255321,1002054.61281978,0.0,1.0
2005-12-16,39.5,39.75,39.3984,39.6,680000,9.44873650484641,9.50853863462392,9.42443291930483,9.47265735675741,2842708.12147456,0.0,1.0
2005-12-19,38.77,39.4,38.7,39.4,314500,9.27411428589608,9.42481565293541,9.25736968955838,9.42481565293541,1314752.50618198,0.0,1.0
2005-12-20,38.75,38.88,38.25,38.8,185800,9.26933011551388,9.30042722299819,9.14972585595886,9.28129054146938,776728.189661725,0.0,1.0
2005-12-21,38.55,39.05,38.25,38.85,173000,9.22148841169187,9.34109267124689,9.14972585595886,9.29325096742489,723218.389728086,0.0,1.0
2005-12-22,39.4,39.56,38.54,38.54,257400,9.42481565293541,9.46308901599301,9.21909632650078,9.21909632650078,1076048.63304052,0.0,1.0
2005-12-23,39.44,39.7,39.22,39.45,204600,9.43438399369981,9.49657820866842,9.3817581194956,9.43677607889091,855320.708314256,0.0,1.0
2005-12-27,38.73,39.58,38.57,39.35,176700,9.26454594513168,9.46787318637521,9.22627258207408,9.4128552269799,738686.066271403,0.0,1.0
2005-12-28,38.93,39.12,38.32,38.8,131000,9.31238764895369,9.3578372675846,9.16647045229657,9.28129054146938,547639.358695834,0.0,1.0
2005-12-29,39.01,39.22,38.6,38.98,229500,9.33152433048249,9.3817581194956,9.23344883764738,9.32434807490919,959413.990997663,0.0,1.0
2005-12-30,39.56,39.6,38.98,39.0,419400,9.46308901599301,9.47265735675741,9.32434807490919,9.32913224529139,1753282.03845063,0.0,1.0
2006-01-03,40.91,40.97,39.63,40.1,863200,9.78602051679156,9.80037302793816,9.47983361233072,9.59226161631243,3608567.13302476,0.0,1.0
2006-01-04,41.01,41.01,40.41,40.85,429500,9.80994136870256,9.80994136870256,9.66641625723654,9.77166800564496,1795504.61496077,0.0,1.0
2006-01-05,41.05,41.1,40.55,40.95,237400,9.81950970946696,9.83147013542247,9.69990544991195,9.79558885755596,992439.570644206,0.0,1.0
2006-01-06,41.58,41.91,41.0,41.3,363400,9.94629022459528,10.0252290359016,9.80754928351146,9.87931183924447,1519176.66374096,0.0,1.0
2006-01-09,42.13,42.29,41.58,41.58,295000,10.0778549101058,10.1161282731634,9.94629022459528,9.94629022459528,1233233.67034558,0.0,1.0
2006-01-10,42.49,42.49,41.86,42.03,252800,10.1639699769854,10.1639699769854,10.0132686099461,10.0539340581948,1056818.54868937,0.0,1.0
2006-01-11,42.15,42.57,41.99,42.49,254200,10.082639080488,10.1831066585142,10.0443657174304,10.1639699769854,1062671.18305711,0.0,1.0
2006-01-12,42.01,42.24,41.88,42.14,291600,10.0491498878126,10.1041678472079,10.0180527803283,10.0802469952969,1219020.12973821,0.0,1.0
2006-01-13,42.7,42.7,41.7,42.01,547200,10.2142037659985,10.2142037659985,9.97499524688849,10.0491498878126,2287543.94716306,0.0,1.0
2006-01-17,43.15,43.21,42.31,42.7,450200,10.321847599598,10.3362001107446,10.1209124435456,10.2142037659985,1882039.99454096,0.0,1.0
2006-01-18,43.16,43.35,42.9,43.15,273500,10.3242396847891,10.36968930342,10.2620454698205,10.321847599598,1143353.92826955,0.0,1.0
2006-01-19,43.77,43.99,43.04,43.19,298500,10.4701568814463,10.5227827556505,10.2955346624959,10.3314159403624,1247865.25626493,0.0,1.0
2006-01-20,43.71,43.86,43.12,43.86,593500,10.4558043702997,10.4916856481662,10.3146713440247,10.4916856481662,2481098.9266105,0.0,1.0
2006-01-23,44.12,44.23,43.41,43.48,452600,10.5538798631348,10.5801928002369,10.3840418145666,10.4007864109044,1892073.0820285,0.0,1.0
2006-01-24,44.25,44.41,43.85,44.05,429000,10.5849769706191,10.6232503336767,10.4892935629751,10.5371352667971,1793414.38840086,0.0,1.0
2006-01-25,44.3,44.59,44.0,44.26,236500,10.5969373965746,10.6663078671165,10.5251748408416,10.5873690558102,988677.162836369,0.0,1.0
2006-01-26,44.84,45.0,44.2,44.55,282000,10.726109996894,10.7643833599516,10.5730165446636,10.6567395263521,1178887.77978798,0.0,1.0
2006-01-27,45.5,45.64,44.68,44.94,283900,10.8839876195066,10.917476812182,10.6878366338364,10.750030848805,1186830.64071563,0.0,1.0
2006-01-30,45.83,46.29,45.3,45.37,480300,10.9629264308129,11.0729623496036,10.8361459156846,10.8528905120223,2007871.6334474,0.0,1.0
2006-01-31,45.98,46.29,45.65,45.85,511300,10.9988077086794,11.0729623496036,10.9198688973731,10.9677106011951,2137465.68016169,0.0,1.0
2006-02-01,46.75,46.76,45.35,45.98,328900,11.1829982683942,11.1853903535853,10.8481063416401,10.9988077086794,1374951.03110732,0.0,1.0
2006-02-02,45.85,46.79,45.51,46.73,274100,10.9677106011951,11.1925666091586,10.8863797046977,11.178214098012,1145862.20014144,0.0,1.0
2006-02-03,46.01,46.02,45.09,45.75,398500,11.0059839642527,11.0083760494438,10.7859121266715,10.9437897492841,1665910.56824649,0.0,1.0
2006-02-06,45.7,46.32,45.39,46.11,295300,10.9318293233286,11.0801386051769,10.8576746824045,11.0299048161637,1234487.80628153,0.0,1.0
2006-02-07,44.56,46.07,44.35,45.62,291300,10.6591316115432,11.0203364753993,10.6088978225301,10.9126926417998,1217765.99380226,0.0,1.0
2006-02-08,44.22,44.66,43.68,44.57,581600,10.5778007150458,10.6830524634542,10.4486281147264,10.6615236967343,2431351.5344847,0.0,1.0
2006-02-09,44.65,44.95,44.31,44.38,465900,10.6806603782631,10.7524229339961,10.5993294817657,10.6160740781034,1947673.10852205,0.0,1.0
2006-02-10,44.91,45.0,43.95,44.53,685200,10.7428545932317,10.7643833599516,10.5132144148861,10.6519553559699,2864446.4776976,0.0,1.0
2006-02-13,44.79,45.46,44.57,44.8,263300,10.7141495709385,10.8744192787422,10.6615236967343,10.7165416561296,1100713.30644743,0.0,1.0
2006-02-14,46.27,46.66,44.72,45.04,531400,11.0681781792214,11.1614695016743,10.6974049746008,10.773951700716,2221492.78786996,0.0,1.0
2006-02-15,48.17,48.69,47.31,48.0,868300,11.5226743655304,11.6470627954676,11.3169550390958,11.4820089172817,3629887.44393583,0.0,1.0
2006-02-16,48.99,48.99,48.34,48.4,411500,11.7188253512006,11.7188253512006,11.5633398137791,11.5776923249257,1720256.4588041,0.0,1.0
2006-02-17,49.3,49.99,48.04,49.24,603500,11.7929799921248,11.9580338703107,11.4915772580461,11.7786274809782,2522903.45780866,0.0,1.0
2006-02-21,49.07,49.44,48.76,49.1,312200,11.7379620327295,11.8264691848002,11.6638073918053,11.7451382883028,1305137.4640064,0.0,1.0
2006-02-22,49.99,50.47,49.3,49.3,311800,11.9580338703107,12.0728539594835,11.7929799921248,11.7929799921248,1303465.28275848,0.0,1.0
2006-02-23,50.56,50.82,49.9,49.99,711200,12.0943827262034,12.156576941172,11.9365051035908,11.9580338703107,2973138.2588128,0.0,1.0
2006-02-24,51.13,51.73,50.5,50.5,686900,12.2307315820961,12.3742566935621,12.0800302150568,12.0800302150568,2871553.24800129,0.0,1.0
2006-02-27,52.0,52.65,51.28,51.28,951900,12.4388429937219,12.5943285311434,12.2666128599626,12.2666128599626,3979373.32475238,0.0,1.0
2006-02-28,51.4,51.9,51.25,51.6,301600,12.2953178822558,12.4149221418109,12.2594366043893,12.3431595860778,1260824.66093637,0.0,1.0
2006-03-01,52.07,52.43,51.28,51.5,281600,12.4555875900596,12.5417026569392,12.2666128599626,12.3192387341668,1177215.59854005,0.0,1.0
2006-03-02,52.32,53.3,51.96,52.08,537100,12.5153897198371,12.7498140685649,12.4292746529575,12.4579796752507,2245321.37065291,0.0,1.0
2006-03-03,52.66,52.84,52.01,52.32,402800,12.5967206163345,12.6397781497743,12.441235078913,12.5153897198371,1683886.51666169,0.0,1.0
2006-03-06,53.92,54.57,51.71,51.71,1291500,12.8981233504131,13.0536088878346,12.3694725231799,12.3694725231799,5399055.20424176,0.0,1.0
2006-03-07,54.11,55.35,53.66,53.85,1484400,12.943572969044,13.2401915327405,12.8359291354445,12.8813787540754,6205464.61105418,0.0,1.0
2006-03-08,53.87,54.75,53.37,54.12,1250200,12.8861629244576,13.0966664212745,12.7665586649026,12.9459650542351,5226402.49039338,0.0,1.0
2006-03-09,54.01,54.47,53.73,53.9,464600,12.919652117133,13.0296880359236,12.8526737317822,12.8933391800309,1942238.5194663,0.0,1.0
2006-03-10,55.0,55.0,53.9,54.06,447900,13.156468551052,13.156468551052,12.8933391800309,12.9316125430885,1872424.95236537,0.0,1.0
2006-03-13,55.34,55.72,55.2,55.57,451100,13.2377994475494,13.3286986848112,13.204310254874,13.2928174069447,1885802.40234878,0.0,1.0
2006-03-14,55.91,55.94,54.98,55.35,674200,13.3741483034421,13.3813245590154,13.1516843806698,13.2401915327405,2818461.49337963,0.0,1.0
2006-03-15,56.55,56.67,55.81,56.15,493400,13.5272417556725,13.5559467779657,13.3502274515311,13.4315583480285,2062635.56931698,0.0,1.0
2006-03-16,56.99,57.25,56.7,57.25,667600,13.6324935040809,13.6946877190495,13.563123033539,13.6946877190495,2790870.50278885,0.0,1.0
2006-03-17,57.59,57.75,57.23,57.42,1117400,13.776018615547,13.8142919786046,13.6899035486673,13.7353531672982,4671238.31608185,0.0,1.0
2006-03-20,57.6,57.74,57.22,57.45,526000,13.7784107007381,13.8118998934135,13.6875114634762,13.7425294228716,2198918.34102296,0.0,1.0
2006-03-21,56.85,57.75,56.75,57.5,425700,13.5990043114055,13.8142919786046,13.5750834594945,13.7544898488271,1779618.89310547,0.0,1.0
2006-03-22,57.92,57.95,56.77,56.8,554900,13.8549574268533,13.8621336824266,13.5798676298767,13.58704388545,2319733.43618563,0.0,1.0
2006-03-23,58.03,58.3,57.5101,57.92,492300,13.8812703639554,13.9458566641151,13.7569058548701,13.8549574268533,2058037.07088518,0.0,1.0
2006-03-24,57.9,58.21,57.72,58.0,364400,13.8501732564711,13.9243278973952,13.8071157230313,13.8740941083821,1523357.11686077,0.0,1.0
2006-03-27,58.12,58.9,57.91,57.95,873500,13.9027991306753,14.0893817755811,13.8525653416622,13.8621336824266,3651625.80015885,0.0,1.0
2006-03-28,57.42,58.2,57.26,58.05,542200,13.7353531672982,13.9219358122041,13.6970798042406,13.8860545343376,2266641.68156399,0.0,1.0
2006-03-29,58.05,58.31,57.39,57.43,928800,13.8860545343376,13.9482487493062,13.7281769117249,13.7377452524893,3882804.85768465,0.0,1.0
2006-03-30,58.46,58.6,57.72,57.73,609500,13.9841300271727,14.0176192198481,13.8071157230313,13.8095078082224,2547986.17652756,0.0,1.0
2006-03-31,58.34,58.9,58.26,58.47,436500,13.9554250048795,14.0893817755811,13.9362883233507,13.9865221123638,1824767.78679947,0.0,1.0
2006-04-03,59.04,59.78,58.0,58.56,496300,14.1228709682565,14.2998852723979,13.8740941083821,14.0080508790837,2074758.88336445,0.0,1.0
2006-04-04,59.76,60.17,58.6,58.92,474700,14.2951011020157,14.3931765948508,14.0176192198481,14.0941659459633,1984461.09597643,0.0,1.0
2006-04-05,58.89,59.24,56.98,58.9,1987500,14.08698969039,14.1707126720785,13.6301014188898,14.0893817755811,8308650.57563335,0.0,1.0
2006-04-06,57.75,58.3,57.29,58.05,1586200,13.8142919786046,13.9458566641151,13.7042560598139,13.8860545343376,6631034.73865136,0.0,1.0
2006-04-07,55.64,57.95,55.17,57.78,995500,13.3095620032824,13.8621336824266,13.1971339993007,13.8214682341779,4161641.08077635,0.0,1.0
2006-04-10,54.44,55.96,54.08,55.912,1030300,13.0225117803503,13.3861087293976,12.9363967134707,13.3746267204803,4307120.84934595,0.0,1.0
2006-04-11,53.56,55.19,53.21,54.48,753500,12.8120082835335,13.2019181696829,12.728285301845,13.0320801211147,3149971.425781,0.0,1.0
2006-04-12,54.49,54.92,53.82,53.85,381600,13.0344722063058,13.1373318695232,12.8742024985021,12.8813787540754,1595260.91052161,0.0,1.0
2006-04-13,54.64,54.85,53.54,54.49,390300,13.0703534841723,13.1205872731855,12.8072241131513,13.0344722063058,1631630.85266401,0.0,1.0
2006-04-17,54.41,55.2,53.9,54.4,445700,13.015335524777,13.204310254874,12.8933391800309,13.0129434395859,1863227.95550178,0.0,1.0
2006-04-18,55.71,55.93,54.41,54.45,1386700,13.3263065996201,13.3789324738243,13.015335524777,13.0249038655414,5797034.34124818,0.0,1.0
2006-04-19,56.86,56.95,55.7,55.72,379400,13.6013963965966,13.6229251633165,13.323914514429,13.3286986848112,1586063.91365801,0.0,1.0
2006-04-20,56.31,57.09,55.74,56.9,315800,13.4698317110861,13.6564143559919,13.3334828551934,13.610964737361,1320187.09523774,0.0,1.0
2006-04-21,55.95,57.31,55.51,57.31,305000,13.3837166442065,13.7090402301961,13.2784648957981,13.7090402301961,1275038.20154373,0.0,1.0
2006-04-24,55.2,55.85,54.9,55.85,307600,13.204310254874,13.3597957922955,13.132547699141,13.3597957922955,1285907.37965525,0.0,1.0
2006-04-25,55.78,56.0,55.35,55.4,661000,13.3430511959578,13.395677070162,13.2401915327405,13.252151958696,2763279.51219806,0.0,1.0
2006-04-26,56.64,56.97,55.9,55.9,426900,13.5487705223924,13.6277093336987,13.371756218251,13.371756218251,1784635.43684925,0.0,1.0
2006-04-27,57.02,57.39,55.85,56.5,678800,13.6396697596542,13.7281769117249,13.3597957922955,13.515281329717,2837691.57773078,0.0,1.0
2006-04-28,57.52,57.57,56.5,56.7,519200,13.7592740192093,13.7712344451648,13.515281329717,13.563123033539,2170491.25980821,0.0,1.0
2006-05-01,58.15,58.29,57.75,57.99,511100,13.9099753862486,13.943464578924,13.8142919786046,13.871702023191,2136629.58953771,0.0,1.0
2006-05-02,58.99,59.08,57.86,58.06,455800,14.110910542301,14.1324393090209,13.8406049157067,13.8884466195287,1905450.53201192,0.0,1.0
2006-05-03,59.25,59.37,58.67,58.87,803100,14.1731047572696,14.2018097795628,14.0343638161858,14.0822055200078,3357321.90052385,0.0,1.0
2006-05-04,59.59,59.7,58.95,59.15,337500,14.254435653767,14.2807485908691,14.1013422015366,14.1491839053586,1410902.92793774,0.0,1.0
2006-05-05,60.25,60.5,59.73,59.79,490900,14.4123132763797,14.4721154061572,14.2879248464424,14.302277357589,2052184.43651743,0.0,1.0
2006-05-08,60.25,60.4,60.15,60.25,710500,14.4123132763797,14.4481945542462,14.3883924244686,14.4123132763797,2970211.94162892,0.0,1.0
2006-05-09,60.6,61.06,60.0,60.25,280100,14.4960362580682,14.6060721768588,14.3525111466021,14.4123132763797,1170944.91886033,0.0,1.0
2006-05-10,60.75,60.99,60.43,60.5,208300,14.5319175359347,14.5893275805211,14.4553708098195,14.4721154061572,870788.384857572,0.0,1.0
2006-05-11,59.14,60.85,59.02,60.85,307800,14.1467918201675,14.5558383878457,14.1180867978743,14.5558383878457,1286743.47027922,0.0,1.0
2006-05-12,57.19,59.07,57.19,59.07,426300,13.6803352079029,14.1300472238298,13.6803352079029,14.1300472238298,1782127.16497736,0.0,1.0
2006-05-15,55.5,56.7,54.43,56.6,767700,13.276072810607,13.563123033539,13.0201196951592,13.539202181628,3209333.86008237,0.0,1.0
2006-05-16,55.31,55.9,54.91,55.45,363100,13.2306231919761,13.371756218251,13.1349397843321,13.2641123846515,1517922.52780501,0.0,1.0
2006-05-17,54.39,55.47,54.2,55.06,386300,13.0105513543948,13.2688965550337,12.9651017357639,13.1708210621986,1614909.04018474,0.0,1.0
2006-05-18,53.81,54.7,53.72,54.5,599300,12.871810413311,13.084705995319,12.8502816465911,13.0368642914969,2505345.55470545,0.0,1.0
2006-05-19,52.9,53.87,52.43,53.81,608500,12.6541306609209,12.8861629244576,12.5417026569392,12.871810413311,2543805.72340774,0.0,1.0
2006-05-22,52.26,52.65,51.26,52.65,727900,12.5010372086905,12.5943285311434,12.2618286895804,12.5943285311434,3042951.82591371,0.0,1.0
2006-05-23,51.85,53.6,51.77,52.58,667300,12.4029617158554,12.8215766242979,12.3838250343265,12.5775839348057,2789616.36685289,0.0,1.0
2006-05-24,51.77,52.35,50.37,51.86,666200,12.3838250343265,12.5225659754104,12.0489331075725,12.4053538010465,2785017.86842111,0.0,1.0
2006-05-25,52.77,52.85,51.77,52.27,385000,12.6230335534366,12.6421702349654,12.3838250343265,12.5034292938816,1609474.45112897,0.0,1.0
2006-05-26,53.56,53.63,52.7,53.02,217900,12.8120082835335,12.8287528798712,12.6062889570989,12.6828356832141,910920.734807804,0.0,1.0
2006-05-30,52.5,53.8,52.49,53.56,649800,12.5584472532769,12.8694183281199,12.5560551680858,12.8120082835335,2716458.43725612,0.0,1.0
2006-05-31,53.18,53.57,52.37,52.65,610600,12.7211090462717,12.8144003687246,12.5273501457926,12.5943285311434,2552584.67495936,0.0,1.0
2006-06-01,55.03,55.03,53.43,53.43,450800,13.1636448066253,13.1636448066253,12.7809111760492,12.7809111760492,1884548.26641283,0.0,1.0
2006-06-02,55.37,56.59,54.4,55.89,422900,13.2449757031227,13.5368100964369,13.0129434395859,13.3693641330599,1767913.62436998,0.0,1.0
2006-06-05,52.83,55.71,52.76,55.21,356000,12.6373860645832,13.3263065996201,12.6206414682455,13.2067023400651,1488241.31065432,0.0,1.0
2006-06-06,52.43,53.2,51.9,53.05,376900,12.5417026569392,12.7258932166539,12.4149221418109,12.6900119387874,1575612.78085847,0.0,1.0
2006-06-07,51.79,53.42,51.79,52.46,353900,12.3886092047087,12.7785190908581,12.3886092047087,12.5488789125125,1479462.35910272,0.0,1.0
2006-06-08,51.05,52.1,50.21,51.7,888200,12.2115949005673,12.4627638456329,12.0106597445149,12.3670804379888,3713078.46102015,0.0,1.0
2006-06-09,51.18,52.08,50.55,51.34,263000,12.2426920080516,12.4579796752507,12.0919906410123,12.2809653711092,1099459.17051149,0.0,1.0
2006-06-12,49.12,50.94,49.11,50.39,370400,11.749922458685,12.1852819634652,11.7475303734939,12.0537172779547,1548439.83557966,0.0,1.0
2006-06-13,48.79,49.75,48.34,49.12,694100,11.6709836473786,11.9006238257243,11.5633398137791,11.749922458685,2901652.51046396,0.0,1.0
2006-06-14,49.75,49.76,48.11,48.15,582400,11.9006238257243,11.9030159109154,11.5083218543838,11.5178901951482,2434695.89698056,0.0,1.0
2006-06-15,52.04,52.2,50.04,50.04,384100,12.4484113344863,12.4866846975439,11.9699942962662,11.9699942962662,1605712.04332114,0.0,1.0
2006-06-16,51.27,52.35,50.3,52.04,1069200,12.2642207747715,12.5225659754104,12.0321885112348,12.4484113344863,4469740.47570677,0.0,1.0
2006-06-19,49.47,51.44,49.11,51.44,380600,11.8336454403735,12.3048862230202,11.7475303734939,12.3048862230202,1591080.45740178,0.0,1.0
2006-06-20,48.7,49.49,48.42,49.47,443800,11.6494548806587,11.8384296107557,11.5824764953079,11.8336454403735,1855285.09457414,0.0,1.0
2006-06-21,50.32,50.67,48.74,48.8,560100,12.036972681617,12.1206956633055,11.6590232214231,11.6733757325697,2341471.79240867,0.0,1.0
2006-06-22,50.35,50.61,49.74,50.15,595200,12.0441489371903,12.1063431521589,11.8982317405332,11.9963072333683,2488205.6969142,0.0,1.0
2006-06-23,50.57,51.16,50.0,50.18,365000,12.0967748113945,12.2379078376694,11.9604259555018,12.0034834889416,1525865.38873267,0.0,1.0
2006-06-26,51.64,51.71,50.5,50.5,318000,12.3527279268422,12.3694725231799,12.0800302150568,12.0800302150568,1329384.09210134,0.0,1.0
2006-06-27,50.59,52.3,50.51,51.64,438400,12.1015589817767,12.5106055494549,12.0824223002479,12.3527279268422,1832710.64772713,0.0,1.0
2006-06-28,50.92,51.39,50.32,50.76,441800,12.180497793083,12.2929257970647,12.036972681617,12.1422244300254,1846924.1883345,0.0,1.0
2006-06-29,53.8,53.8,51.35,51.46,583000,12.8694183281199,12.8694183281199,12.2833574563003,12.3096703934024,2437204.16885245,0.0,1.0
2006-06-30,56.9,56.9,53.69,54.75,2968100,13.610964737361,13.610964737361,12.8431053910178,13.0966664212745,12408002.9049245,0.0,1.0
2006-07-03,55.13,56.4,54.77,55.94,777300,13.1875656585363,13.491360477806,13.1014505916567,13.3813245590154,3249466.2100326,0.0,1.0
2006-07-05,54.59,55.14,53.81,55.14,528600,13.0583930582168,13.1899577437274,12.871810413311,13.1899577437274,2209787.51913449,0.0,1.0
2006-07-06,55.54,55.81,54.74,54.75,648300,13.2856411513714,13.3502274515311,13.0942743360834,13.0966664212745,2710187.7575764,0.0,1.0
2006-07-07,55.07,55.85,55.0,55.54,453900,13.1732131473897,13.3597957922955,13.156468551052,13.2856411513714,1897507.67108426,0.0,1.0
2006-07-10,55.35,56.14,54.88,55.25,412400,13.2401915327405,13.4291662628374,13.1277635287588,13.2162706808295,1724018.86661192,0.0,1.0
2006-07-11,55.45,55.64,54.35,55.15,332400,13.2641123846515,13.3095620032824,13.0009830136304,13.1923498289185,1389582.61702668,0.0,1.0
2006-07-12,55.4,56.17,55.01,55.5,720700,13.252151958696,13.4363425184107,13.1588606362431,13.276072810607,3012852.56345104,0.0,1.0
2006-07-13,54.27,55.61,54.27,55.15,391400,12.9818463321016,13.3023857477091,12.9818463321016,13.1923498289185,1636229.3510958,0.0,1.0
2006-07-14,53.28,54.39,52.7,54.28,545800,12.7450298981827,13.0105513543948,12.6062889570989,12.9842384172927,2281691.31279531,0.0,1.0
2006-07-17,53.0,53.74,52.81,53.12,356900,12.6780515128319,12.8550658169733,12.632601894201,12.7067565351251,1492003.71846216,0.0,1.0
2006-07-18,53.16,53.7,52.19,53.0,350000,12.7163248758895,12.8454974762089,12.4842926123528,12.6780515128319,1463158.59193543,0.0,1.0
2006-07-19,53.8,54.06,53.09,53.3,581900,12.8694183281199,12.9316125430885,12.6995802795518,12.7498140685649,2432605.67042066,0.0,1.0
2006-07-20,52.11,54.26,52.05,53.92,311100,12.465155930824,12.9794542469105,12.4508034196774,12.8981233504131,1300538.96557461,0.0,1.0
2006-07-21,50.78,52.11,50.72,52.11,312300,12.1470086004076,12.465155930824,12.132656089261,12.465155930824,1305555.50931839,0.0,1.0
2006-07-24,51.93,51.98,50.95,50.95,379700,12.4220983973842,12.4340588233397,12.1876740486563,12.1876740486563,1587318.04959395,0.0,1.0
2006-07-25,52.28,52.8,51.34,51.88,317400,12.5058213790727,12.6302098090099,12.2809653711092,12.4101379714287,1326875.82022944,0.0,1.0
2006-07-26,51.82,52.3,50.8,51.78,479700,12.395785460282,12.5106055494549,12.1517927707898,12.3862171195176,2005363.36157551,0.0,1.0
2006-07-27,51.39,52.91,51.33,52.05,230200,12.2929257970647,12.656522746112,12.2785732859181,12.4508034196774,962340.308181536,0.0,1.0
2006-07-28,51.94,52.99,51.75,51.75,509600,12.4244904825753,12.6756594276408,12.3790408639443,12.3790408639443,2130358.90985798,0.0,1.0
2006-07-31,51.8,52.08,51.55,51.84,476400,12.3910012898998,12.4579796752507,12.3311991601223,12.4005696306643,1991567.86628012,0.0,1.0
2006-08-01,51.5,51.99,51.25,51.73,380400,12.3192387341668,12.4364509085308,12.2594366043893,12.3742566935621,1590244.36677783,0.0,1.0
2006-08-02,52.09,52.78,51.45,51.45,312200,12.4603717604418,12.6254256386277,12.3072783082113,12.3072783082113,1305137.4640064,0.0,1.0
2006-08-03,53.42,53.79,51.9,51.9,415500,12.7785190908581,12.8670262429288,12.4149221418109,12.4149221418109,1736978.27128335,0.0,1.0
2006-08-04,52.85,53.84,52.0,53.6,332000,12.6421702349654,12.8789866688843,12.4388429937219,12.8215766242979,1387910.43577875,0.0,1.0
2006-08-07,52.18,52.7,51.98,52.45,194100,12.4819005271617,12.6062889570989,12.4340588233397,12.5464868273214,811425.950556191,0.0,1.0
2006-08-08,51.6,52.55,51.45,52.34,261300,12.3431595860778,12.5704076792324,12.3072783082113,12.5201738902193,1092352.4002078,0.0,1.0
2006-08-09,50.03,51.95,49.93,51.79,357200,11.9676022110751,12.4268825677664,11.9436813591641,12.3886092047087,1493257.8543981,0.0,1.0
2006-08-10,50.0,50.19,49.54,49.83,564200,11.9604259555018,12.0058755741327,11.8503900367112,11.9197605072531,2358611.65019992,0.0,1.0
2006-08-11,49.31,50.0,49.1,49.83,211900,11.7953720773159,11.9604259555018,11.7451382883028,11.9197605072531,885838.016088906,0.0,1.0
2006-08-14,49.47,50.4,49.35,49.55,235900,11.8336454403735,12.0561093631458,11.8049404180803,11.8527821219023,986168.890964479,0.0,1.0
2006-08-15,49.68,49.94,49.3,49.72,479900,11.8838792293866,11.9460734443552,11.7929799921248,11.893447570151,2006199.45219947,0.0,1.0
2006-08-16,51.38,51.54,49.76,49.93,479800,12.2905337118736,12.3288070749312,11.9030159109154,11.9436813591641,2005781.40688749,0.0,1.0
2006-08-17,51.09,51.69,50.85,51.1,143300,12.2211632413317,12.3646883527977,12.1637531967453,12.2235553265228,599058.932069566,0.0,1.0
2006-08-18,51.06,51.09,50.35,51.03,151300,12.2139869857584,12.2211632413317,12.0441489371903,12.2068107301851,632502.55702809,0.0,1.0
2006-08-21,50.13,51.0,50.0,51.0,128400,11.9915230629861,12.1996344746118,11.9604259555018,12.1996344746118,536770.180584313,0.0,1.0
2006-08-22,50.27,50.59,49.76,49.91,101100,12.0250122556615,12.1015589817767,11.9030159109154,11.9388971887819,422643.810413349,0.0,1.0
2006-08-23,49.69,50.46,49.37,50.32,216800,11.8862713145777,12.0704618742924,11.8097245884625,12.036972681617,906322.236376003,0.0,1.0
2006-08-24,49.5,50.1,49.16,49.94,182000,11.8408216959468,11.9843468074128,11.7594907994494,11.9460734443552,760842.467806423,0.0,1.0
2006-08-25,49.55,49.82,49.17,49.25,99700,11.8527821219023,11.917368422062,11.7618828846405,11.7810195661693,416791.176045607,0.0,1.0
2006-08-28,50.15,50.17,49.45,49.45,116100,11.9963072333683,12.0010914037505,11.8288612699913,11.8288612699913,485350.607210582,0.0,1.0
2006-08-29,50.1,50.35,49.55,50.15,182400,11.9843468074128,12.0441489371903,11.8527821219023,11.9963072333683,762514.649054351,0.0,1.0
2006-08-30,50.45,50.6,50.05,50.25,200900,12.0680697891013,12.1039510669678,11.9723863814573,12.0202280852793,839853.031770939,0.0,1.0
2006-08-31,51.14,51.55,50.46,50.75,220900,12.2331236672872,12.3311991601223,12.0704618742924,12.1398323448343,923462.094167251,0.0,1.0
2006-09-01,51.25,51.55,50.69,51.25,118500,12.2594366043893,12.3311991601223,12.1254798336877,12.2594366043893,495383.694698141,0.0,1.0
2006-09-05,51.71,51.78,50.98,51.25,128300,12.3694725231799,12.3862171195176,12.1948503042296,12.2594366043893,536352.135272334,0.0,1.0
2006-09-06,51.11,51.59,51.01,51.46,278900,12.2259474117139,12.3407675008867,12.2020265598029,12.3096703934024,1165928.37511655,0.0,1.0
2006-09-07,50.86,51.41,50.52,51.0,361400,12.1661452819364,12.2977099674469,12.084814385439,12.1996344746118,1510815.75750133,0.0,1.0
2006-09-08,51.06,51.32,50.66,50.96,196300,12.2139869857584,12.276181200727,12.1183035781144,12.1900661338474,820622.947419789,0.0,1.0
2006-09-11,49.91,51.01,49.7,51.0,351900,11.9388971887819,12.2020265598029,11.8886633997688,12.1996344746118,1471101.45286308,0.0,1.0
2006-09-12,50.4,50.76,49.57,49.98,191200,12.0561093631458,12.1422244300254,11.8575662922845,11.9556417851196,799302.636508728,0.0,1.0
2006-09-13,50.55,50.84,50.25,50.3,223400,12.0919906410123,12.1613611115542,12.0202280852793,12.0321885112348,933913.226966788,0.0,1.0
2006-09-14,50.37,50.63,49.99,50.4,249000,12.0489331075725,12.1111273225411,11.9580338703107,12.0561093631458,1040932.82683407,0.0,1.0
2006-09-15,49.89,50.67,49.89,50.45,235400,11.9341130183997,12.1206956633055,11.9341130183997,12.0680697891013,984078.664404573,0.0,1.0
2006-09-18,49.72,50.2,49.49,49.87,345600,11.893447570151,12.0082676593238,11.8384296107557,11.9293288480175,1444764.59820824,0.0,1.0
2006-09-19,48.93,49.89,48.42,49.75,419500,11.704472840054,11.9341130183997,11.5824764953079,11.9006238257243,1753700.08376262,0.0,1.0
2006-09-20,49.55,49.62,49.0,49.18,228900,11.8527821219023,11.86952671824,11.7212174363917,11.7642749698316,956905.719125771,0.0,1.0
2006-09-21,48.8,49.75,48.65,49.7,243800,11.6733757325697,11.9006238257243,11.6374944547032,11.8886633997688,1019194.47061103,0.0,1.0
2006-09-22,47.84,48.81,47.27,48.81,305900,11.4437355542241,11.6757678177608,11.3073866983314,11.6757678177608,1278800.60935157,0.0,1.0
2006-09-25,49.21,49.22,47.82,47.98,431400,11.7714512254049,11.773843310596,11.4389513838419,11.4772247468995,1803447.47588841,0.0,1.0
2006-09-26,49.89,50.24,49.0,49.22,320400,11.9341130183997,12.0178360000882,11.7212174363917,11.773843310596,1339417.17958889,0.0,1.0
2006-09-27,49.75,50.16,49.58,49.8,331900,11.9006238257243,11.9986993185594,11.8599583774756,11.9125842516798,1387492.39046677,0.0,1.0
2006-09-28,50.45,51.22,50.39,51.0,581400,12.0680697891013,12.252260348816,12.0537172779547,12.1996344746118,2430515.44386075,0.0,1.0
2006-09-29,50.59,51.15,50.5,50.55,544500,12.1015589817767,12.2355157524783,12.0800302150568,12.0919906410123,2276256.72373955,0.0,1.0
2006-10-02,48.52,49.16,46.5,46.87,1722600,11.6063973472189,11.7594907994494,11.1231961386167,11.2117032906874,7201248.54419424,0.0,1.0
2006-10-03,48.57,49.19,48.02,48.52,771800,11.6183577731744,11.7666670550227,11.4867930876639,11.6063973472189,3226473.71787363,0.0,1.0
2006-10-04,48.82,48.95,48.35,48.5,505800,11.6781599029519,11.7092570104362,11.5657318989702,11.6016131768367,2114473.1880027,0.0,1.0
2006-10-05,49.87,49.99,48.72,48.8,564000,11.9293288480175,11.9580338703107,11.6542390510409,11.6733757325697,2357775.55957595,0.0,1.0
2006-10-06,49.7,49.97,48.93,49.62,330000,11.8886633997688,11.9532496999285,11.704472840054,11.86952671824,1379549.52953912,0.0,1.0
2006-10-09,50.5,50.76,49.5,49.72,1119600,12.0800302150568,12.1422244300254,11.8408216959468,11.893447570151,4680435.31294546,0.0,1.0
2006-10-10,51.6,51.67,50.51,50.74,858500,12.3431595860778,12.3599041824155,12.0824223002479,12.1374402596432,3588919.00336164,0.0,1.0
2006-10-11,51.71,52.09,51.34,51.6,499800,12.3694725231799,12.4603717604418,12.2809653711092,12.3431595860778,2089390.46928381,0.0,1.0
2006-10-12,52.99,53.18,51.84,51.89,607700,12.6756594276408,12.7211090462717,12.4005696306643,12.4125300566198,2540461.36091189,0.0,1.0
2006-10-13,55.23,55.33,53.05,53.05,870900,13.2114865104473,13.2354073623583,12.6900119387874,12.6900119387874,3640756.62204733,0.0,1.0
2006-10-16,55.12,55.19,54.75,55.0,398400,13.1851735733452,13.2019181696829,13.0966664212745,13.156468551052,1665492.5229345,0.0,1.0
2006-10-17,54.64,55.15,54.45,55.01,275000,13.0703534841723,13.1923498289185,13.0249038655414,13.1588606362431,1149624.60794927,0.0,1.0
2006-10-18,54.36,55.21,53.87,54.64,276500,13.0033750988215,13.2067023400651,12.8861629244576,13.0703534841723,1155895.287629,0.0,1.0
2006-10-19,54.24,54.29,53.44,54.15,295800,12.9746700765283,12.9866305024838,12.7833032612403,12.9531413098084,1236578.03284144,0.0,1.0
2006-10-20,53.51,54.29,53.26,54.24,221700,12.800047857578,12.9866305024838,12.7402457278005,12.9746700765283,926806.456663102,0.0,1.0
2006-10-23,53.59,54.06,53.23,53.26,184400,12.8191845391068,12.9316125430885,12.7330694722272,12.7402457278005,770875.555293983,0.0,1.0
2006-10-24,53.57,53.9,53.04,53.2,356200,12.8144003687246,12.8933391800309,12.6876198535963,12.7258932166539,1489077.40127829,0.0,1.0
2006-10-25,53.81,53.98,53.39,53.4,341700,12.871810413311,12.9124758615597,12.7713428352848,12.7737349204759,1428460.83104097,0.0,1.0
2006-10-26,53.65,53.91,53.1,53.85,333600,12.8335370502534,12.895731265222,12.7019723647429,12.8813787540754,1394599.16077046,0.0,1.0
2006-10-27,52.96,53.45,52.85,53.45,229800,12.6684831720675,12.7856953464314,12.6421702349654,12.7856953464314,960668.126933607,0.0,1.0
2006-10-30,53.1,53.25,52.41,52.71,183000,12.7019723647429,12.7378536426094,12.536918486557,12.60868104229,765022.920926241,0.0,1.0
2006-10-31,53.0,53.2,52.22,53.0,304400,12.6780515128319,12.7258932166539,12.4914688679261,12.6780515128319,1272529.92967184,0.0,1.0
2006-11-01,52.3,53.29,52.1001,53.25,439000,12.5106055494549,12.7474219833738,12.4627877664848,12.7378536426094,1835218.91959901,0.0,1.0
2006-11-02,52.35,52.46,51.59,51.85,369300,12.5225659754104,12.5488789125125,12.3407675008867,12.4029617158554,1543841.33714787,0.0,1.0
2006-11-03,53.42,53.42,52.55,52.55,484300,12.7785190908581,12.7785190908581,12.5704076792324,12.5704076792324,2024593.44592666,0.0,1.0
2006-11-06,54.16,54.3,53.45,53.5,401700,12.9555333949995,12.9890225876749,12.7856953464314,12.7976557723869,1679288.0182299,0.0,1.0
2006-11-07,54.93,55.09,54.02,54.02,513700,13.1397239547143,13.1779973177719,12.9220442023241,12.9220442023241,2147498.76764923,0.0,1.0
2006-11-08,55.28,55.35,54.432,54.6,497100,13.2234469364028,13.2401915327405,13.0205981121975,13.0607851434079,2078103.24586029,0.0,1.0
2006-11-09,55.22,56.0,55.11,55.25,620300,13.2090944252562,13.395677070162,13.1827814881541,13.2162706808295,2593135.07022156,0.0,1.0
2006-11-10,52.95,54.1,51.65,52.0,1762100,12.6660910868764,12.9411808838529,12.3551200120333,12.4388429937219,7366376.44242693,0.0,1.0
2006-11-13,52.9,53.18,52.53,52.95,445400,12.6541306609209,12.7211090462717,12.5656235088502,12.6660910868764,1861973.81956583,0.0,1.0
2006-11-14,52.67,52.89,51.87,52.87,548400,12.5991127015256,12.6517385757298,12.4077458862376,12.6469544053476,2292560.49090683,0.0,1.0
2006-11-15,53.22,53.27,52.67,52.67,456900,12.7306773870361,12.7426378129916,12.5991127015256,12.5991127015256,1910049.03044371,0.0,1.0
2006-11-16,54.0,54.31,53.75,53.75,496200,12.9172600319419,12.991414672866,12.8574579021644,12.8574579021644,2074340.83805247,0.0,1.0
2006-11-17,54.5,54.5,53.52,53.9,368500,13.0368642914969,13.0368642914969,12.8024399427691,12.8933391800309,1540496.97465203,0.0,1.0
2006-11-20,54.39,54.59,54.19,54.5,511700,13.0105513543948,13.0583930582168,12.9627096505728,13.0368642914969,2139137.86140961,0.0,1.0
2006-11-21,54.15,54.44,53.96,54.4,582700,12.9531413098084,13.0225117803503,12.9076916911775,13.0129434395859,2435950.03291651,0.0,1.0
2006-11-22,54.34,54.39,53.9,54.15,233200,12.9985909284393,13.0105513543948,12.8933391800309,12.9531413098084,974881.667540983,0.0,1.0
2006-11-24,54.07,54.36,53.75,54.1,55700,12.9340046282796,13.0033750988215,12.8574579021644,12.9411808838529,232851.238773725,0.0,1.0
2006-11-27,52.87,53.88,52.65,53.87,325600,12.6469544053476,12.8885550096487,12.5943285311434,12.8861629244576,1361155.53581193,0.0,1.0
2006-11-28,52.8,52.93,51.51,52.45,341700,12.6302098090099,12.6613069164942,12.3216308193579,12.5464868273214,1428460.83104096,0.0,1.0
2006-11-29,53.14,53.41,52.63,52.91,226100,12.7115407055073,12.776127005667,12.5895443607612,12.656522746112,945200.45039029,0.0,1.0
2006-11-30,53.84,54.06,52.89,53.04,514600,12.8789866688843,12.9316125430885,12.6517385757298,12.6876198535963,2151261.17545707,0.0,1.0
2006-12-01,53.51,53.78,52.79,53.78,319100,12.800047857578,12.8646341577377,12.6278177238188,12.8646341577377,1333982.59053313,0.0,1.0
2006-12-04,53.88,54.0,53.13,53.51,241200,12.8885550096487,12.9172600319419,12.7091486203162,12.800047857578,1008325.29249951,0.0,1.0
2006-12-05,53.93,54.1,53.52,53.92,316300,12.9005154356042,12.9411808838529,12.8024399427691,12.8981233504131,1322277.32179765,0.0,1.0
2006-12-06,53.14,53.94,53.09,53.83,338400,12.7115407055073,12.9029075207953,12.6995802795518,12.8765945836932,1414665.33574557,0.0,1.0
2006-12-07,53.21,53.53,53.04,53.15,236800,12.728285301845,12.8048320279602,12.6876198535963,12.7139327906984,989931.298772316,0.0,1.0
2006-12-08,53.28,53.78,52.99,53.05,137000,12.7450298981827,12.8646341577377,12.6756594276408,12.6900119387874,572722.077414727,0.0,1.0
2006-12-11,53.11,53.48,53.08,53.2,207300,12.704364449934,12.7928716020047,12.6971881943607,12.7258932166539,866607.931737758,0.0,1.0
2006-12-12,52.5,53.12,52.04,52.95,245200,12.5584472532769,12.7067565351251,12.4484113344863,12.6660910868764,1025047.10497876,0.0,1.0
2006-12-13,52.27,52.84,52.09,52.78,257500,12.5034292938816,12.6397781497743,12.4603717604418,12.6254256386277,1076466.67835249,0.0,1.0
2006-12-14,52.25,52.67,52.08,52.4,347800,12.4986451234994,12.5991127015256,12.4579796752507,12.5345264013659,1453961.59507183,0.0,1.0
2006-12-15,51.4,52.0,51.14,52.0,484500,12.2953178822558,12.4388429937219,12.2331236672872,12.4388429937219,2025429.53655063,0.0,1.0
2006-12-18,50.99,51.82,50.91,51.5,417500,12.1972423894207,12.395785460282,12.1781057078919,12.3192387341668,1745339.17752298,0.0,1.0
2006-12-19,50.97,51.24,50.53,50.86,371300,12.1924582190385,12.2570445191982,12.0872064706301,12.1661452819364,1552202.24338751,0.0,1.0
2006-12-20,50.71,51.29,50.71,50.87,283400,12.1302640040699,12.2690049451537,12.1302640040699,12.1685373671275,1184740.41415572,0.0,1.0
2006-12-21,49.95,51.05,49.8,50.71,564400,11.9484655295463,12.2115949005673,11.9125842516798,12.1302640040699,2359447.74082388,0.0,1.0
2006-12-22,49.83,50.13,49.7,49.92,326300,11.9197605072531,11.9915230629861,11.8886633997688,11.941289273973,1364081.8529958,0.0,1.0
2006-12-26,50.5,50.62,49.55,49.8,342700,12.0800302150568,12.10873523735,11.8527821219023,11.9125842516798,1432641.28416078,0.0,1.0
2006-12-27,50.63,51.0,50.31,50.5,327900,12.1111273225411,12.1996344746118,12.0345805964259,12.0800302150568,1370770.57798751,0.0,1.0
2006-12-28,50.8,51.19,50.5,50.65,228600,12.1517927707898,12.2450840932427,12.0800302150568,12.1159114929233,955651.58318983,0.0,1.0
2006-12-29,50.47,50.92,50.42,50.79,262400,12.0728539594835,12.180497793083,12.060893533528,12.1494006855987,1096950.89863959,0.0,1.0
2007-01-03,51.15,51.15,50.61,51.07,1018200,12.2355157524783,12.2355157524783,12.1063431521589,12.2163790709495,4256537.36659618,0.0,1.0
2007-01-04,50.67,51.29,50.44,51.2,690800,12.1206956633055,12.2690049451537,12.0656777039102,12.2474761784338,2887857.01516857,0.0,1.0
2007-01-05,50.05,50.75,49.76,49.79,507500,11.9723863814573,12.1398323448343,11.9030159109154,11.9101921664887,2121579.95830638,0.0,1.0
2007-01-08,48.98,49.99,48.95,49.96,971900,11.7164332660095,11.9580338703107,11.7092570104362,11.9508576147374,4062982.38714872,0.0,1.0
2007-01-09,48.99,49.29,48.73,48.96,358100,11.7188253512006,11.7905879069337,11.656631136232,11.7116490956273,1497020.26220595,0.0,1.0
2007-01-10,51.36,51.45,49.96,50.95,778700,12.2857495414914,12.3072783082113,11.9508576147374,12.1876740486563,3255318.84440036,0.0,1.0
2007-01-11,50.99,51.58,50.97,51.35,529600,12.1972423894207,12.3383754156956,12.1924582190385,12.2833574563003,2213967.97225431,0.0,1.0
2007-01-12,50.78,51.15,50.72,51.15,324300,12.1470086004076,12.2355157524783,12.132656089261,12.2355157524783,1355720.94675618,0.0,1.0
2007-01-16,50.63,51.02,50.55,51.0,296400,12.1111273225411,12.204418644994,12.0919906410123,12.1996344746118,1239086.30471332,0.0,1.0
2007-01-17,50.88,51.6,50.52,50.55,238300,12.1709294523186,12.3431595860778,12.084814385439,12.0919906410123,996201.978452041,0.0,1.0
2007-01-18,50.78,51.23,50.6,50.82,254900,12.1470086004076,12.2546524340071,12.1039510669678,12.156576941172,1065597.50024098,0.0,1.0
2007-01-19,50.92,51.0,50.62,50.67,92300,12.180497793083,12.1996344746118,12.10873523735,12.1206956633055,385855.822958973,0.0,1.0
2007-01-22,50.02,51.1,49.76,50.7,176100,11.965210125884,12.2235553265228,11.9030159109154,12.1278719188788,736177.794399513,0.0,1.0
2007-01-23,51.04,51.18,49.94,50.02,203900,12.2092028153762,12.2426920080516,11.9460734443552,11.965210125884,852394.391130387,0.0,1.0
2007-01-24,51.36,51.45,50.9,51.05,166000,12.2857495414914,12.3072783082113,12.1757136227008,12.2115949005673,693955.217889379,0.0,1.0
2007-01-25,50.42,51.18,50.32,51.04,291500,12.060893533528,12.2426920080516,12.036972681617,12.2092028153762,1218602.08442623,0.0,1.0
2007-01-26,50.68,50.7,50.16,50.5,121900,12.1230877484966,12.1278719188788,11.9986993185594,12.0800302150568,509597.235305513,0.0,1.0
2007-01-29,51.1,51.25,50.39,50.75,282400,12.2235553265228,12.2594366043893,12.0537172779547,12.1398323448343,1180559.96103591,0.0,1.0
2007-01-30,51.64,51.9,51.0,51.0,345500,12.3527279268422,12.4149221418109,12.1996344746118,12.1996344746118,1444346.55289627,0.0,1.0
2007-01-31,53.07,53.27,51.37,51.7,497800,12.6947961091696,12.7426378129916,12.2881416266825,12.3670804379888,2081029.56304417,0.0,1.0
2007-02-01,54.56,54.56,53.5,53.5,498600,13.0512168026435,13.0512168026435,12.7976557723869,12.7976557723869,2084373.92554003,0.0,1.0
2007-02-02,54.39,54.75,54.2,54.6,270200,13.0105513543948,13.0966664212745,12.9651017357639,13.0607851434079,1129558.43297416,0.0,1.0
2007-02-05,54.18,54.56,53.86,54.15,173000,12.9603175653817,13.0512168026435,12.8837708392665,12.9531413098084,723218.389728087,0.0,1.0
2007-02-06,54.56,54.64,53.95,54.18,278100,13.0512168026435,13.0703534841723,12.9052996059864,12.9603175653817,1162584.0126207,0.0,1.0
2007-02-07,54.3,54.7,54.08,54.62,297100,12.9890225876749,13.084705995319,12.9363967134707,13.0655693137901,1242012.6218972,0.0,1.0
2007-02-08,53.47,54.35,53.34,54.3,694700,12.7904795168136,13.0009830136304,12.7593824093293,12.9890225876749,2904160.78233585,0.0,1.0
2007-02-09,52.29,53.49,52.1,53.23,474400,12.5082134642638,12.7952636871958,12.4627638456329,12.7330694722272,1983206.96004048,0.0,1.0
2007-02-12,50.49,52.73,50.34,52.49,980200,12.0776381298657,12.6134652126722,12.0417568519992,12.5560551680858,4097680.14804318,0.0,1.0
2007-02-13,51.47,51.74,50.67,50.8,322100,12.3120624785935,12.3766487787532,12.1206956633055,12.1517927707898,1346523.94989258,0.0,1.0
2007-02-14,51.95,52.1,51.39,51.48,190100,12.4268825677664,12.4627638456329,12.2929257970647,12.3144545637846,794704.138076928,0.0,1.0
2007-02-15,52.06,52.16,51.53,51.9,289200,12.4531955048685,12.4771163567795,12.3264149897401,12.4149221418109,1208987.04225065,0.0,1.0
2007-02-16,52.13,52.19,51.86,52.06,223300,12.4699401012062,12.4842926123528,12.4053538010465,12.4531955048685,933495.181654803,0.0,1.0
2007-02-20,52.25,52.45,51.66,52.0,232800,12.4986451234994,12.5464868273214,12.3575120972244,12.4388429937219,973209.486293051,0.0,1.0
2007-02-21,52.5,52.53,52.18,52.21,174500,12.5584472532769,12.5656235088502,12.4819005271617,12.489076782735,729489.069407807,0.0,1.0
2007-02-22,52.25,52.62,51.81,52.62,296600,12.4986451234994,12.5871522755701,12.3933933750909,12.5871522755701,1239922.39533728,0.0,1.0
2007-02-23,52.35,52.42,52.05,52.07,181000,12.5225659754104,12.5393105717481,12.4508034196774,12.4555875900596,756662.014686608,0.0,1.0
2007-02-26,52.13,52.75,51.93,52.12,290100,12.4699401012062,12.6182493830544,12.4220983973842,12.4675480160151,1212749.45005848,0.0,1.0
2007-02-27,49.9,51.46,49.51,51.45,204600,11.9365051035908,12.3096703934024,11.8432137811379,12.3072783082113,855320.708314255,0.0,1.0
2007-02-28,51.89,52.05,50.41,50.9999,700200,12.4125300566198,12.4508034196774,12.0585014483369,12.1996105537599,2927153.27449482,0.0,1.0
2007-03-01,51.6,51.6,50.75,51.49,652800,12.3431595860778,12.3431595860778,12.1398323448343,12.3168466489757,2728999.79661558,0.0,1.0
2007-03-02,50.85,53.94,50.72,50.73,1806700,12.1637531967453,12.9029075207953,12.132656089261,12.1350481744521,7552824.65157072,0.0,1.0
2007-03-05,51.65,52.59,50.55,51.1101,896800,12.3551200120333,12.5799760199968,12.0919906410123,12.2259713325658,3749030.35785057,0.0,1.0
2007-03-06,52.37,52.8,51.75,52.8,442100,12.5273501457926,12.6302098090099,12.3790408639443,12.6302098090099,1848178.32427044,0.0,1.0
2007-03-07,53.48,53.78,52.14,52.37,672500,12.7928716020047,12.8646341577377,12.4723321863973,12.5273501457926,2811354.72307594,0.0,1.0
2007-03-08,54.53,54.74,53.7,53.77,823600,13.0440405470702,13.0942743360834,12.8454974762089,12.8622420725466,3443021.18948008,0.0,1.0
2007-03-09,56.96,57.21,55.0,55.0,1264600,13.6253172485076,13.6851193782851,13.156468551052,13.156468551052,5286601.01531872,0.0,1.0
2007-03-12,56.62,57.09,56.25,57.0,509100,13.5439863520102,13.6564143559919,13.4554791999395,13.634885589272,2128268.68329809,0.0,1.0
2007-03-13,56.41,57.95,56.3,56.51,585600,13.4937525629971,13.8621336824266,13.467439625895,13.5176734149081,2448073.34696397,0.0,1.0
2007-03-14,57.02,57.13,55.58,56.36,485700,13.6396697596542,13.6659826967563,13.2952094921358,13.4817921370416,2030446.08029441,0.0,1.0
2007-03-15,57.14,57.56,56.89,57.07,719000,13.6683747819474,13.7688423599737,13.6085726521699,13.6516301856097,3005745.79314737,0.0,1.0
2007-03-16,56.98,57.42,56.43,57.14,290300,13.6301014188898,13.7353531672982,13.4985367333793,13.6683747819474,1213585.54068245,0.0,1.0
2007-03-19,58.04,58.08,57.29,57.43,293800,13.8836624491465,13.8932307899109,13.7042560598139,13.7377452524893,1228217.1266018,0.0,1.0
2007-03-20,57.96,58.0,57.51,57.95,437700,13.8645257676177,13.8740941083821,13.7568819340182,13.8621336824266,1829784.33054325,0.0,1.0
2007-03-21,58.34,58.36,57.62,57.99,548800,13.9554250048795,13.9602091752617,13.7831948711203,13.871702023191,2294232.67215476,0.0,1.0
2007-03-22,58.12,58.77,57.84,58.65,283800,13.9027991306753,14.0582846680968,13.8358207453245,14.0295796458036,1186412.59540364,0.0,1.0
2007-03-23,58.16,58.49,58.01,58.25,330500,13.9123674714397,13.991306282746,13.8764861935732,13.9338962381596,1381639.75609903,0.0,1.0
2007-03-26,57.96,58.6,57.61,58.09,217700,13.9004070454842,14.0538967023011,13.8164673894124,13.9315846320251,907735.432402259,0.15,1.0
2007-03-27,57.23,57.6,57.03,57.5401,248600,13.7253329056773,13.8140691135246,13.6773673879221,13.7997034409569,1036577.99033166,0.0,1.0
2007-03-28,57.16,57.45,56.76,57.22,141300,13.708544974463,13.7780949752082,13.6126139389524,13.7229346297896,589173.250337342,0.0,1.0
2007-03-29,57.3,57.4,56.7,57.3,181100,13.7421208368917,13.7661035957693,13.5982242836258,13.7421208368917,755125.800680061,0.0,1.0
2007-03-30,57.19,57.95,57.12,57.26,240600,13.7157398021263,13.8980087695964,13.6989518709119,13.7325277333406,1003220.69378036,0.0,1.0
2007-04-02,58.52,58.59,57.48,57.64,394700,14.034710495199,14.0514984264133,13.7852898028715,13.8236622170757,1645765.61859978,0.0,1.0
2007-04-03,58.77,59.0,58.49,58.62,330200,14.0946673923931,14.1498277378117,14.0275156675357,14.0586932540766,1376822.41515492,0.0,1.0
2007-04-04,58.87,58.91,58.475,58.66,295800,14.1186501512708,14.1282432548218,14.0239182537041,14.0682863576277,1233386.03998433,0.0,1.0
2007-04-05,58.74,58.95,58.65,58.95,267100,14.0874725647298,14.1378363583729,14.0658880817399,14.1378363583729,1113716.73860654,0.0,1.0
2007-04-09,58.51,58.9,58.23,58.74,167000,14.0323122193112,14.1258449789341,13.9651604944538,14.0874725647298,696333.565508396,0.0,1.0
2007-04-10,58.23,58.49,57.58,58.37,174900,13.9651604944538,14.0275156675357,13.8092725617491,13.9987363568825,729273.895852804,0.0,1.0
2007-04-11,58.45,58.65,57.83,58.23,198600,14.0179225639846,14.0658880817399,13.8692294589432,13.9651604944538,828094.886886033,0.0,1.0
2007-04-12,58.88,58.94,57.95,58.44,314100,14.1210484271585,14.1354380824851,13.8980087695964,14.0155242880969,1309690.85584543,0.0,1.0
2007-04-13,59.55,59.9,58.91,58.92,718300,14.2817329116388,14.3656725677105,14.1282432548218,14.1306415307096,2995068.26409987,0.0,1.0
2007-04-16,59.96,60.2,59.69,59.71,164700,14.3800622230371,14.4376208443435,14.3153087740675,14.320105325843,686743.342749896,0.0,1.0
2007-04-17,60.06,60.35,59.94,60.0,160600,14.4040449819148,14.4735949826599,14.3752656712616,14.3896553265882,669647.728267352,0.0,1.0
2007-04-18,59.73,60.1,59.12,60.06,218700,14.3249018776185,14.4136380854658,14.1786070484649,14.4040449819148,911905.094471174,0.0,1.0
2007-04-19,59.76,60.27,58.46,59.49,233400,14.3320967052818,14.4544087755578,14.0203208398724,14.2673432563122,973199.126884188,0.0,1.0
2007-04-20,59.92,60.25,59.32,60.15,300300,14.3704691194861,14.4496122237823,14.2265725662202,14.4256294649046,1252149.51929443,0.0,1.0
2007-04-23,60.45,60.55,59.82,59.9,203000,14.4975777415376,14.5215605004152,14.3464863606084,14.3656725677105,846441.399989245,0.0,1.0
2007-04-24,60.62,60.8,60.4,60.54,154200,14.5383484316296,14.5815173976093,14.4855863620988,14.5191622245275,642961.891026313,0.0,1.0
2007-04-25,60.76,61.0,60.06,60.77,254500,14.5719242940583,14.6294829153646,14.4040449819148,14.5743225699461,1061178.99653824,0.0,1.0
2007-04-26,60.59,60.96,60.49,60.77,159100,14.5311536039663,14.6198898118136,14.5071708450886,14.5743225699461,663393.235163985,0.0,1.0
2007-04-27,61.06,61.42,60.4,60.5,230700,14.6438725706912,14.7302105026508,14.4855863620988,14.5095691209764,961941.039298125,0.0,1.0
2007-04-30,61.01,61.62,60.84,61.07,315700,14.6318811912524,14.7781760204061,14.5911105011604,14.646270846579,1316362.31515569,0.0,1.0
2007-05-01,60.71,61.1,60.16,61.07,364900,14.5599329146195,14.6534656742423,14.4280277407924,14.646270846579,1521509.68894618,0.0,1.0
2007-05-02,61.75,62.02,60.5,60.61,301200,14.809353606947,14.8741070559166,14.5095691209764,14.5359501557418,1255902.21515646,0.0,1.0
2007-05-03,63.16,63.29,61.7,61.8,550400,15.1475105071218,15.1786880936628,14.7973622275082,14.8213449863858,2294982.00272946,0.0,1.0
2007-05-04,62.23,63.15,61.71,63.15,368400,14.9244708495597,15.145112231234,14.7997605033959,15.145112231234,1536103.50618738,0.0,1.0
2007-05-07,61.33,62.3,61.16,62.24,260800,14.7086260196609,14.941258780774,14.6678553295689,14.9268691254475,1087447.86757239,0.0,1.0
2007-05-08,61.79,62.22,60.61,61.15,284500,14.8189467104981,14.9220725736719,14.5359501557418,14.6654570536811,1186268.85860561,0.0,1.0
2007-05-09,64.21,64.21,61.69,61.8,411300,15.3993294753371,15.3993294753371,14.7949639516204,14.8213449863858,1714982.00894373,0.0,1.0
2007-05-10,64.1,65.4,63.3,64.21,846600,15.3729484405717,15.6847243059811,15.1810863695505,15.3993294753371,3530035.90754136,0.0,1.0
2007-05-11,66.22,66.7,64.41,64.6,752800,15.8813829287778,15.9965001713905,15.4472949930924,15.4928622349599,3138921.60547736,0.0,1.0
2007-05-14,67.21,67.88,66.36,66.36,564100,16.1188122416665,16.2794967261467,15.9149587912065,15.9149587912065,2352106.37307357,0.0,1.0
2007-05-15,66.89,67.84,66.12,67.25,656300,16.042067413258,16.2699036225957,15.8574001699002,16.1284053452176,2736549.21582731,0.0,1.0
2007-05-16,65.76,67.0,65.11,66.96,480200,15.7710622379406,16.0684484480235,15.6151743052359,16.0588553444724,2002271.72549181,0.0,1.0
2007-05-17,67.42,67.79,65.8,65.8,427800,16.1691760353096,16.2579122431569,15.7806553414917,15.7806553414917,1783781.43308078,0.0,1.0
2007-05-18,67.11,67.79,66.64,67.43,274500,16.0948294827889,16.2579122431569,15.9821105160639,16.1715743111973,1144572.23791649,0.0,1.0
2007-05-21,67.36,67.76,66.76,67.18,253800,16.154786379983,16.2507174154936,16.0108898267171,16.1116174140032,1058260.23309,0.0,1.0
2007-05-22,67.81,68.22,67.25,67.49,386100,16.2627087949324,16.3610381063307,16.1284053452176,16.1859639665239,1609906.52480713,0.0,1.0
2007-05-23,67.6,68.82,67.55,68.19,406900,16.2123450012893,16.5049346595966,16.2003536218505,16.3538432786675,1696635.49584052,0.0,1.0
2007-05-24,66.27,68.06,66.15,67.7,283100,15.8933743082166,16.3226656921265,15.8645949975635,16.236327760167,1180431.33170914,0.0,1.0
2007-05-25,67.77,67.9,66.62,66.62,258700,16.2531156913813,16.2842932779223,15.9773139642884,15.9773139642884,1078691.57722768,0.0,1.0
2007-05-29,69.48,69.55,68.14,68.16,449500,16.6632208681891,16.6800087994035,16.3418518992286,16.3466484510042,1874263.09997619,0.0,1.0
2007-05-30,69.63,69.63,68.21,68.99,365000,16.6991950065056,16.6991950065056,16.358639830443,16.5457053496886,1521926.65515308,0.0,1.0
2007-05-31,69.41,70.0,69.15,70.0,474100,16.6464329369747,16.7879312143529,16.5840777638929,16.7879312143529,1976836.78687144,0.0,1.0
2007-06-01,70.1,70.56,69.4,69.9,398400,16.8119139732305,16.9222346640677,16.644034661087,16.7639484554752,1661193.36825476,0.0,1.0
2007-06-04,70.65,70.65,69.81,70.01,332400,16.9438191470576,16.9438191470576,16.7423639724853,16.7903294902406,1385995.67170653,0.0,1.0
2007-06-05,69.35,70.35,68.67,70.35,471100,16.6320432816482,16.8718708704246,16.4689605212802,16.8718708704246,1964327.80066469,0.0,1.0
2007-06-06,68.02,68.9,67.52,68.82,374900,16.3130725885755,16.5241208666988,16.1931587941872,16.5049346595966,1563206.30963531,0.0,1.0
2007-06-07,66.45,68.18,66.45,67.63,346500,15.9365432741964,16.3514450027797,15.9365432741964,16.2195398289526,1444787.9068782,0.0,1.0
2007-06-08,67.31,67.46,66.17,66.45,291000,16.1427950005442,16.1787691388606,15.869391549339,15.9365432741964,1213371.66205355,0.0,1.0
2007-06-11,67.36,67.83,66.95,67.3,269100,16.154786379983,16.2675053467079,16.0564570685846,16.1403967246564,1122056.06274436,0.0,1.0
2007-06-12,66.17,67.2,65.92,67.2,331200,15.869391549339,16.1164139657788,15.8094346521449,16.1164139657788,1380992.07722383,0.0,1.0
2007-06-13,71.24,71.45,67.4,67.4,1966000,17.0853174244357,17.1356812180787,16.164379483534,16.164379483534,8197555.62748205,0.0,1.0
2007-06-14,72.07,72.38,71.4,71.65,533000,17.2843743231202,17.3587208756409,17.1236898386399,17.183646735834,2222429.88273038,0.0,1.0
2007-06-15,72.37,72.96,72.2,72.33,337100,17.3563225997531,17.4978208771312,17.3155519096611,17.346729496202,1405593.08343042,0.0,1.0
2007-06-18,72.42,73.07,71.94,72.62,249200,17.3683139791919,17.5242019118966,17.2531967365792,17.4162794969472,1039079.78757301,0.0,1.0
2007-06-19,72.36,72.59,71.71,72.29,289100,17.3539243238653,17.4090846692839,17.1980363911606,17.337136392651,1205449.30412262,0.0,1.0
2007-06-20,70.92,72.53,70.83,72.51,336200,17.0085725960272,17.3946950139573,16.9869881130373,17.3898984621818,1401840.3875684,0.0,1.0
2007-06-21,71.78,71.9,70.34,70.92,702700,17.214824322375,17.2436036330282,16.8694725945369,17.0085725960272,2930021.53582484,0.0,1.0
2007-06-22,70.97,71.48,70.2,71.48,444100,17.020563975466,17.142876045742,16.8358967321082,17.142876045742,1851746.92480406,0.0,1.0
2007-06-25,69.93,71.53,69.48,71.2,301300,16.807117421455,17.1916646526051,16.698963512694,17.1123517861804,1253630.14201968,0.15,1.0
2007-06-26,69.76,70.49,69.237,70.25,488800,16.7662592781453,16.9417089523575,16.6405604019631,16.884026867685,2033768.38174317,0.0,1.0
2007-06-27,70.01,70.1,69.0,69.47,578000,16.8263447830125,16.8479755647647,16.583599343349,16.6965600924993,2404906.14698763,0.0,1.0
2007-06-28,71.1,71.79,69.95,70.02,573200,17.0883175842335,17.254153577667,16.8119242618444,16.8287482032072,2384934.60805071,0.0,1.0
2007-06-29,71.6,72.71,71.48,71.69,541700,17.2084885939679,17.4752682355783,17.1796475516317,17.2301193757201,2253871.38377717,0.0,1.0
2007-07-02,73.39,74.08,72.28,72.28,586900,17.6387008088171,17.8045368022506,17.3719211672067,17.3719211672067,2441936.70876651,0.0,1.0
2007-07-03,73.79,73.9,73.19,73.39,196900,17.7348376166047,17.7612752387462,17.5906324049234,17.6387008088171,819249.170141632,0.0,1.0
2007-07-05,73.23,74.28,72.07,72.07,312900,17.6002460857021,17.8526052061444,17.3214493431183,17.3214493431183,1301894.69445057,0.0,1.0
2007-07-06,74.17,74.21,72.95,73.33,191300,17.8261675840028,17.8357812647816,17.5329503202508,17.624280287649,795949.041381893,0.0,1.0
2007-07-09,74.5,74.82,74.2,74.45,278700,17.9054804504275,17.9823898966575,17.8333778445869,17.8934633494541,1159597.47952501,0.0,1.0
2007-07-10,73.19,74.79,73.18,74.5,208900,17.5906324049234,17.9751796360735,17.5882289847287,17.9054804504275,869178.017483936,0.0,1.0
2007-07-11,74.13,74.75,72.35,72.43,256800,17.8165539032241,17.9655659552947,17.3887451085695,17.407972470127,1068477.3331253,0.0,1.0
2007-07-12,75.52,75.71,74.8,74.8,422200,18.1506293102857,18.1962942939848,17.9775830562682,17.9775830562682,1756663.27899339,0.0,1.0
2007-07-13,75.57,76.26,75.15,75.5,311100,18.1626464112592,18.3284824046927,18.0617027630823,18.1458224698963,1294405.36734922,0.0,1.0
2007-07-16,75.13,76.01,75.13,75.5,145700,18.0568959226929,18.2683968998254,18.0568959226929,18.1458224698963,606219.421481138,0.0,1.0
2007-07-17,75.55,76.38,75.4,75.4,541800,18.1578395708698,18.3573234470289,18.1217882679495,18.1217882679495,2254287.45750501,0.0,1.0
2007-07-18,74.77,75.13,73.85,74.66,292500,17.9703727956841,18.0568959226929,17.7492581377728,17.9439351735425,1217015.65396865,0.0,1.0
2007-07-19,76.34,76.62,75.07,75.36,1258600,18.3477097662502,18.4150055317014,18.0424754015247,18.1121745871707,5236703.93875195,0.0,1.0
2007-07-20,76.53,76.53,75.54,76.21,411200,18.3933747499492,18.3933747499492,18.1554361506751,18.3164653037192,1710895.16892961,0.0,1.0
2007-07-23,76.35,76.58,75.43,76.05,474000,18.3501131864448,18.4053918509227,18.1289985285335,18.2780105806042,1972189.470021,0.0,1.0
2007-07-24,76.3,77.19,75.31,76.0,912400,18.3380960854714,18.5520004827987,18.1001574861973,18.2659934796308,3796256.6929265,0.0,1.0
2007-07-25,75.8,76.82,74.41,76.73,909600,18.217925075737,18.4630739355952,17.8838496686753,18.441443153843,3784606.62854662,0.0,1.0
2007-07-26,74.38,76.34,73.35,75.48,876500,17.8766394080913,18.3477097662502,17.6290871280384,18.141015629507,3646886.22462743,0.0,1.0
2007-07-27,72.24,74.3501,71.6,74.05,955700,17.362307486428,17.8694531817091,17.2084885939679,17.7973265416665,3976416.61708663,0.0,1.0
2007-07-30,73.16,73.86,71.62,71.97,653100,17.5834221443393,17.7516615579675,17.2132954343573,17.2974151411714,2717377.51660488,0.0,1.0
2007-07-31,72.27,74.69,72.09,73.95,459100,17.369517747012,17.9511454341266,17.3262561835076,17.7732923397197,1910194.48457098,0.0,1.0
2007-08-01,71.19,72.99,69.81,72.11,741700,17.1099483659857,17.5425640010296,16.7782763791187,17.331063023897,3086018.83948223,0.0,1.0
2007-08-02,72.29,73.74,71.51,71.68,683600,17.3743245874014,17.7228205156312,17.1868578122157,17.2277159555254,2844280.00359991,0.0,1.0
2007-08-03,68.91,71.94,68.72,71.94,582500,16.5619685615968,17.2902048805873,16.5163035778977,17.2902048805873,2423629.46474099,0.0,1.0
2007-08-06,69.87,69.93,67.65,69.04,704100,16.7926969002869,16.807117421455,16.2591376170661,16.5932130241277,2929575.11780967,0.0,1.0
2007-08-07,75.19,75.88,69.5,69.69,848200,18.071316443861,18.2371524372945,16.7037703530834,16.7494353367825,3529137.35964517,0.0,1.0
2007-08-08,76.72,77.59,74.81,75.2,914400,18.4390397336483,18.6481372905862,17.9799864764629,18.0737198640557,3804578.16748355,0.0,1.0
2007-08-09,76.64,79.9,72.63,76.72,2319300,18.4198123720908,19.2033273555592,17.4560408740208,18.4390397336483,9649997.97008376,0.0,1.0
2007-08-10,73.47,76.64,72.07,76.48,1032100,17.6579281703746,18.4198123720908,17.3214493431183,18.3813576489758,4294296.94516598,0.0,1.0
2007-08-13,71.0,74.75,70.15,74.75,964500,17.0642833822866,17.9655659552947,16.8599926657381,17.9655659552947,4013031.10513767,0.0,1.0
2007-08-14,68.45,72.69,68.25,71.0,925800,16.4514112326411,17.4704613951889,16.4033428287474,17.0642833822866,3852010.57245874,0.0,1.0
2007-08-15,63.53,69.27,63.32,68.44,1023300,15.2689284968545,16.6484916886056,15.218456672766,16.4490078124464,4257682.45711495,0.0,1.0
2007-08-16,65.41,66.0,61.99,63.53,1033400,15.7207714934559,15.8625732849425,14.8988017868725,15.2689284968545,4299705.90362806,0.0,1.0
2007-08-17,65.75,69.0,65.47,67.24,443100,15.8024877800753,16.583599343349,15.735192014624,16.1605973890838,1843622.68811457,0.0,1.0
2007-08-20,68.56,69.39,66.25,67.0,544300,16.4778488547827,16.6773327309418,15.9226587898097,16.1029153044113,2264689.30070133,0.0,1.0
2007-08-21,68.15,69.2999,67.23,68.6,344300,16.3793086268005,16.6556779149877,16.1581939688892,16.4874625355614,1432541.84499626,0.0,1.0
2007-08-22,69.19,69.51,67.91,68.05,397800,16.6292643270481,16.7061737732781,16.321626542128,16.3552744248536,1655141.28939736,0.0,1.0
2007-08-23,69.9,70.09,68.5,69.85,431800,16.7999071608709,16.84557214457,16.4634283336146,16.7878900598975,1796606.35686723,0.0,1.0
2007-08-24,70.21,70.36,68.8,70.0,378900,16.8744131869063,16.9104644898266,16.5355309394552,16.8239413628178,1576503.35483324,0.0,1.0
2007-08-27,71.02,71.59,69.56,69.67,359100,17.069090222676,17.2060851737732,16.7181908742515,16.7446284963931,1494120.75671844,0.0,1.0
2007-08-28,69.65,71.01,69.65,70.41,386600,16.7398216560037,17.0666868024813,16.7398216560037,16.9224815908,1608541.03187789,0.0,1.0
2007-08-29,70.33,70.49,69.58,70.36,371000,16.9032542292425,16.9417089523575,16.7229977146409,16.9104644898266,1543633.53033289,0.0,1.0
2007-08-30,70.34,70.77,69.42,69.47,368400,16.9056576494372,17.0090047178088,16.6845429915259,16.6965600924993,1532815.61340873,0.0,1.0
2007-08-31,71.41,71.83,70.54,71.29,220800,17.1628236102688,17.2637672584457,16.953726053331,17.1339825679326,918690.791098392,0.0,1.0
2007-09-04,73.38,73.85,70.97,70.97,341700,17.6362973886224,17.7492581377728,17.0570731217026,17.0570731217026,1421723.9280721,0.0,1.0
2007-09-05,72.12,73.1,71.23,72.59,408100,17.3334664440917,17.5690016231712,17.1195620467645,17.4464271932421,1697996.88336618,0.0,1.0
2007-09-06,71.8,72.39,71.14,72.16,266000,17.2565569978617,17.3983587893483,17.0979312650123,17.3430801248705,1106756.11608773,0.0,1.0
2007-09-07,69.84,70.78,69.47,70.76,264400,16.7854866397028,17.0114081380035,16.6965600924993,17.0066012976141,1100098.93644209,0.0,1.0
2007-09-10,69.23,70.3,67.76,70.3,249500,16.6388780078268,16.8960439686584,16.2855752392076,16.8960439686584,1038103.95099207,0.0,1.0
2007-09-11,70.55,70.76,68.52,69.39,337200,16.9561294735257,17.0066012976141,16.4682351740039,16.6773327309418,1403000.61031873,0.0,1.0
2007-09-12,70.91,71.61,69.93,70.49,321200,17.0426526005344,17.2108920141626,16.807117421455,16.9417089523575,1336428.81386233,0.0,1.0
2007-09-13,71.47,72.17,70.58,71.21,357000,17.177244131437,17.3454835450652,16.9633397341097,17.1147552063751,1485383.20843353,0.0,1.0
2007-09-14,72.93,73.31,70.04,70.62,388100,17.5281434798615,17.6194734472596,16.8335550435966,16.9729534148885,1614782.13779567,0.0,1.0
2007-09-17,72.72,73.24,72.34,72.87,233400,17.477671655773,17.6026495058968,17.3863416883749,17.5137229586933,971116.080807809,0.0,1.0
2007-09-18,75.91,76.16,73.07,73.07,532300,18.2443626978786,18.3044482027458,17.5617913625871,17.5617913625871,2214760.45335902,0.0,1.0
2007-09-19,77.74,78.46,76.22,76.22,518000,18.6841885935065,18.8572348475241,18.3188687239139,18.3188687239139,2155261.91027611,0.0,1.0
2007-09-20,77.65,78.239,77.2,77.8,343900,18.6625578117543,18.8041192612215,18.5544039029933,18.6986091146746,1430877.55008486,0.0,1.0
2007-09-21,76.43,77.85,75.69,77.85,373900,18.3693405480024,18.7106262156481,18.1914874535954,18.7106262156481,1555699.66844061,0.0,1.0
2007-09-24,74.75,76.14,74.27,75.98,263300,18.001617258215,18.336363050709,17.8860215888646,18.2978311609255,1093328.15589212,0.15,1.0
2007-09-25,75.29,75.6,74.23,74.45,318800,18.1316623862343,18.2063179226897,17.8763886164188,17.929369964871,1323786.61640109,0.0,1.0
2007-09-26,76.49,76.7,74.69,75.52,380400,18.4206515596103,18.4712246649511,17.9871677995462,18.187051977798,1579574.74554258,0.0,1.0
2007-09-27,78.14,79.7,76.89,77.26,839800,18.8180116730023,19.1936975983912,18.516981284069,18.6060862791932,3487189.46189974,0.0,1.0
2007-09-28,76.18,79.25,75.75,78.15,761900,18.3459960231548,19.0853266583752,18.2424415693617,18.8204199161138,3163717.13624841,0.0,1.0
2007-10-01,77.88,79.6,76.34,76.44,858900,18.7553973521042,19.1696151672765,18.3845279129383,18.408610344053,3566500.39155237,0.0,1.0
2007-10-02,78.91,79.37,78.17,78.42,281700,19.0034463925853,19.1142255757128,18.8252364023367,18.8854424801234,1169732.40225906,0.0,1.0
2007-10-03,77.28,78.92,77.26,78.37,416800,18.6109027654162,19.0058546356967,18.6060862791932,18.8734012645661,1730722.27639892,0.0,1.0
2007-10-04,76.68,78.31,76.66,77.68,306100,18.4664081787282,18.8589518058973,18.4615916925052,18.7072324898749,1271051.07678913,0.0,1.0
2007-10-05,78.8,79.43,77.08,77.08,352400,18.9769557183591,19.1286750343816,18.5627379031868,18.5627379031868,1463307.41411464,0.0,1.0
2007-10-08,80.22,81.3,78.65,78.65,693800,19.3189262401874,19.5790164962259,18.9408320716871,18.9408320716871,2880938.37659686,0.0,1.0
2007-10-09,80.32,81.61,79.22,80.77,558900,19.3430086713021,19.6536720326813,19.0781019290408,19.4513796113181,2320778.98339577,0.0,1.0
2007-10-10,79.39,80.51,78.97,80.32,488100,19.1190420619357,19.38876529042,19.0178958512541,19.3430086713021,2026788.7310708,0.0,1.0
2007-10-11,77.96,81.82,77.17,81.37,619200,18.7746632969959,19.7042451380221,18.58441209119,19.5958741980061,2571168.98643525,0.0,1.0
2007-10-12,79.23,79.92,77.83,78.27,498700,19.0805101721522,19.2466789468434,18.7433561365469,18.8493188334514,2070804.22082567,0.0,1.0
2007-10-15,78.07,80.48,77.29,79.37,523200,18.8011539712221,19.3815405610856,18.6133110085276,19.1142255757128,2172538.13582512,0.0,1.0
2007-10-16,79.05,79.54,77.98,78.1,571500,19.0371617961458,19.1551657086077,18.7794797832189,18.8083787005565,2373099.28253835,0.0,1.0
2007-10-17,79.74,80.44,79.07,79.81,510500,19.203330570837,19.3719075886397,19.0419782823687,19.2201882726173,2119802.59621317,0.0,1.0
2007-10-18,81.03,81.1999,79.2524,79.64,521500,19.5139939322163,19.5549099826801,19.0859046367219,19.1792481397224,2165479.04784557,0.0,1.0
2007-10-19,80.57,81.8,80.57,80.86,984500,19.4032147490888,19.6994286517992,19.4032147490888,19.4730537993213,4088042.42110061,0.0,1.0
2007-10-22,78.92,79.8,78.25,79.46,828000,19.0058546356967,19.2177800295058,18.8445023472285,19.135899763716,3438191.08651225,0.0,1.0
2007-10-23,79.0,80.32,78.22,79.4,517100,19.0251205805885,19.3430086713021,18.8372776178941,19.1214503050472,2147208.46719261,0.0,1.0
2007-10-24,78.44,79.92,77.3,78.78,927800,18.8902589663463,19.2466789468434,18.6157192516391,18.9721392321362,3852601.07495902,0.0,1.0
2007-10-25,77.42,79.77,76.28,78.99,524700,18.6446181689767,19.2105553001714,18.3700784542695,19.022712337477,2178766.74286591,0.0,1.0
2007-10-26,77.47,78.89,76.31,78.71,455100,18.656659384534,18.9986299063623,18.3773031836039,18.9552815303559,1889759.37617358,0.0,1.0
2007-10-29,78.38,78.73,77.54,78.07,451800,18.8758095076775,18.9600980165789,18.6735170863143,18.8011539712221,1876056.44068386,0.0,1.0
2007-10-30,77.44,78.87,77.43,78.01,350900,18.6494346551996,18.9938134201394,18.6470264120882,18.7867045125533,1457078.80707385,0.0,1.0
2007-10-31,78.96,78.9899,77.47,77.64,545100,19.0154876081426,19.0226882550459,18.656659384534,18.697599517429,2263475.79862056,0.0,1.0
2007-11-01,75.39,78.94,74.86,78.94,1112700,18.1557448173489,19.0106711219197,18.0281079324412,19.0106711219197,4620380.70285288,0.0,1.0
2007-11-02,88.33,90.0,80.02,81.85,2788600,21.2720114035871,21.6741880032021,19.2707613779581,19.7114698673565,11579395.7292851,0.0,1.0
2007-11-05,91.22,92.05,86.99,88.0,1470400,21.967993662801,22.1678778410528,20.9493068266505,21.1925393809087,6105695.86184494,0.0,1.0
2007-11-06,94.0,94.44,91.0,92.01,1153700,22.6374852477888,22.7434479446934,21.9150123143488,22.1582448686069,4790629.29530095,0.0,1.0
2007-11-07,94.62,96.35,92.01,92.02,1128800,22.7867963206998,23.2034223789835,22.1582448686069,22.1606531117184,4687234.41842394,0.0,1.0
2007-11-08,93.0,95.5,91.02,94.25,717900,22.3966609366421,22.9987217145089,21.9198288005717,22.6976913255755,2981011.32971877,0.0,1.0
2007-11-09,91.26,93.31,90.0,92.89,764000,21.9776266352469,22.4713164730976,21.6741880032021,22.370170262416,3172437.1861055,0.0,1.0
2007-11-12,90.07,93.77,89.75,91.98,836000,21.6910457049823,22.5820956562251,21.6139819254154,22.1510201392725,3471410.32406309,0.0,1.0
2007-11-13,92.0,93.0,90.78,92.45,843700,22.1558366254954,22.3966609366421,21.8620309658965,22.2642075655115,3503383.84020578,0.0,1.0
2007-11-14,91.72,93.63,91.67,93.24,459800,22.0884058183744,22.5483802526646,22.076364602817,22.4544587713173,1909275.6782347,0.0,1.0
2007-11-15,91.06,92.2,90.08,92.0,454100,21.9294617730176,22.2040014877248,21.6934539480938,22.1558366254954,1885606.97147972,0.0,1.0
2007-11-16,90.51,93.22,90.34,91.54,872300,21.7970084018869,22.4496422850944,21.7560682689919,22.045057442368,3622142.61445004,0.0,1.0
2007-11-19,88.75,91.06,88.5,89.76,484800,21.3731576142687,21.9294617730176,21.312951536482,21.6163901685269,2013085.79558108,0.0,1.0
2007-11-20,92.43,92.82,88.91,88.91,683900,22.2593910792885,22.3533125606357,21.4116895040522,21.4116895040522,2839829.57012769,0.0,1.0
2007-11-21,90.27,92.25,89.5,91.99,516700,21.7392105672117,22.2160427032821,21.5537758476287,22.153428382384,2145547.50531507,0.0,1.0
2007-11-23,93.04,93.7,91.1,91.67,164400,22.406293909088,22.5652379544448,21.9390947454634,22.076364602817,682655.331669823,0.0,1.0
2007-11-26,89.79,95.0,89.79,93.37,519500,21.6236148978613,22.8783095589355,21.6236148978613,22.4857659317664,2157174.23845786,0.0,1.0
2007-11-27,89.88,91.53,88.48,90.03,622700,21.6452890858645,22.0426491992565,21.3081350502591,21.6814127325365,2585702.40286373,0.0,1.0
2007-11-28,93.41,93.89,90.75,90.75,470500,22.4953989042123,22.6109945735627,21.8548062365621,21.8548062365621,1953706.40845895,0.0,1.0
2007-11-29,93.29,94.4,92.25,93.2,469300,22.4664999868747,22.7338149722475,22.2160427032821,22.4448257988715,1948723.52282632,0.0,1.0
2007-11-30,94.09,96.0,93.16,95.28,531000,22.659159435792,23.1191338700822,22.4351928264256,22.9457403660566,2204926.8924372,0.0,1.0
2007-12-03,93.01,95.22,92.69,94.6,477800,22.3990691797536,22.9312909073878,22.3220054001867,22.7819798344768,1984018.9627241,0.0,1.0
2007-12-04,92.21,94.41,91.79,92.39,753700,22.2064097308362,22.736223215359,22.1052635201546,22.2497581068427,3129667.4177588,0.0,1.0
2007-12-05,92.39,94.03,91.0,93.56,931600,22.2497581068427,22.6447099771232,21.9150123143488,22.5315225508843,3868380.21279565,0.0,1.0
2007-12-06,98.59,101.58,92.54,92.79,1984200,23.7428688359521,24.4629335262807,22.2858817535147,22.3460878313013,8239201.39354784,0.0,1.0
2007-12-07,95.9,98.9,95.2,98.61,968300,23.0950514389675,23.8175243724076,22.9264744211649,23.7476853221751,4020773.46506016,0.0,1.0
2007-12-10,97.13,97.42,95.56,95.97,645300,23.391265341678,23.4611043919105,23.0131711731777,23.1119091407478,2679546.74894487,0.0,1.0
2007-12-11,96.92,99.72,96.0,97.56,919200,23.3406922363372,24.0150003075479,23.1191338700822,23.494819795471,3816890.39459185,0.0,1.0
2007-12-12,97.5,99.5,96.36,98.75,920600,23.4803703368022,23.9620189590956,23.205830622095,23.7814007257356,3822703.76116326,0.0,1.0
2007-12-13,101.0,101.45,96.38,97.24,835000,24.3232554258157,24.4316263658317,23.2106471083179,23.4177560159041,3467257.91936923,0.0,1.0
2007-12-14,99.66,102.74,99.1501,100.0,733600,24.0005508488791,24.7422897272109,23.8777545326254,24.082431114669,3046204.0834123,0.0,1.0
2007-12-17,93.96,99.39,92.83,99.39,852500,22.627852275343,23.9355282848695,22.3557208037472,23.9355282848695,3539925.0015117,0.0,1.0
2007-12-18,94.44,96.79,93.6,94.64,592800,22.7434479446934,23.3093850758881,22.5411555233301,22.7916128069227,2461545.50251746,0.0,1.0
2007-12-19,94.1,95.33,93.21,94.54,630900,22.6615676789035,22.9577815816139,22.4472340419829,22.767530375808,2619752.12135335,0.0,1.0
2007-12-20,95.1,95.85,94.42,95.33,452500,22.9023919900502,23.0830102234102,22.7386314584704,22.9577815816139,1878963.12396955,0.0,1.0
2007-12-21,98.69,99.5146,96.29,96.3,540900,23.8030749137388,24.001960470268,23.2242180914369,23.2266299948632,2242627.10567654,0.15,1.0
2007-12-24,99.2,100.36,98.31,98.87,129800,23.926081988478,24.2058627859239,23.711422583541,23.8464891754114,538164.167714577,0.0,1.0
2007-12-26,99.05,99.64,97.88,98.26,278500,23.8899034370841,24.0322057392333,23.6077107362119,23.6993630664097,1154689.68188374,0.0,1.0
2007-12-27,98.0,99.705,96.74,99.705,498500,23.636653577327,24.047883111504,23.3327537456185,24.047883111504,2066832.3390271,0.0,1.0
2007-12-28,98.22,98.98,96.84,97.51,454100,23.6897154527047,23.8730201131003,23.3568727798811,23.5184703094404,1882745.36640362,0.0,1.0
2007-12-31,96.2,99.11,95.93,97.9,371300,23.2025109606006,23.9043748576416,23.1373895680916,23.6125345430644,1539448.03907876,0.0,1.0
2008-01-02,94.7,97.89,94.16,96.01,517700,22.8407254466619,23.6101226396382,22.710482661644,23.1566847955017,2146437.51637779,0.0,1.0
2008-01-03,96.15,96.9,94.01,95.11,645400,23.1904514434693,23.3713442004387,22.6743041102501,22.9396134871385,2675894.86781964,0.0,1.0
2008-01-04,93.2,95.4,92.26,95.05,490600,22.4789399327232,23.0095586865,22.252221010655,22.9251420665809,2034078.12542968,0.0,1.0
2008-01-07,90.5,95.11,89.37,95.11,732000,21.8277260076336,22.9396134871385,21.5551809204665,22.9396134871385,3034947.38649516,0.0,1.0
2008-01-08,90.45,92.91,90.06,91.3342,910800,21.8156664905023,22.4089947333618,21.7216022568783,22.028926991452,3776270.60057349,0.0,1.0
2008-01-09,90.38,92.0,87.16,90.45,1169200,21.7987831665185,22.1895115215723,21.0221502632635,21.8156664905023,4847623.61241822,0.0,1.0
2008-01-10,90.62,91.81,89.26,89.91,1009300,21.8566688487487,22.1436853564734,21.5286499827776,21.6854237054844,4184661.74479448,0.0,1.0
2008-01-11,90.65,91.61,89.4,90.05,1003600,21.8639045590275,22.0954472879482,21.5624166307453,21.719190353452,4161028.95776849,0.0,1.0
2008-01-14,91.6,92.16,89.5901,91.46,422900,22.093035384522,22.2281019763924,21.6082669148784,22.0592687365544,1753386.95320874,0.0,1.0
2008-01-15,86.53,90.79,85.34,90.32,1328500,20.8702003474093,21.8976712069951,20.5831838396846,21.784311745961,5508097.81824974,0.0,1.0
2008-01-16,84.83,87.94,84.54,85.9,900400,20.4601767649454,21.2102787305116,20.3902315655839,20.718250431555,3733151.12950853,0.0,1.0
2008-01-17,80.18,86.7,79.39,85.15,1296000,19.3386416717355,20.9112027056556,19.1481013010611,20.5373576745857,5373349.47117175,0.0,1.0
2008-01-18,81.18,81.77,79.28,80.33,1838900,19.5798320143613,19.7221343165105,19.1215703633723,19.3748202231294,7624268.78282232,0.0,1.0
2008-01-22,83.19,84.35,75.29,79.39,1103200,20.0646246030391,20.344405400485,18.1592208962954,19.1481013010611,4573980.81527522,0.0,1.0
2008-01-23,82.35,83.07,75.76,80.76,1780600,19.8620247152335,20.035681761924,18.2725803573295,19.4785320704585,7382550.97867932,0.0,1.0
2008-01-24,83.54,85.31,81.34,82.59,855900,20.1490412229582,20.5759481294058,19.6184224691814,19.9199103974637,3548649.54658634,0.0,1.0
2008-01-25,82.39,86.6,81.78,86.42,831100,19.8716723289385,20.8870836713931,19.7245462199368,20.8436694097204,3445826.19250837,0.0,1.0
2008-01-28,83.09,83.46,80.5,82.0,630900,20.0405055687765,20.1297459955481,19.4158225813758,19.7776080953144,2615776.37450792,0.0,1.0
2008-01-29,82.77,84.94,82.0,83.38,557000,19.9633246591363,20.4867077026343,19.7776080953144,20.110450768138,2309379.36376749,0.0,1.0
2008-01-30,80.05,82.99,78.87,82.45,1113200,19.3072869271942,20.016386534514,19.0226823228957,19.886143749496,4615441.84514536,0.0,1.0
2008-01-31,82.11,82.85,77.76,78.72,889700,19.8041390330033,19.9826198865464,18.7549610425811,18.9865037715019,3688787.82754746,0.0,1.0
2008-02-01,96.4,97.51,91.25,94.69,3085800,23.2507490291258,23.5184703094404,22.008618764603,22.8383135432357,12794044.5973316,0.0,1.0
2008-02-04,95.12,96.6,94.69,96.34,1279600,22.9420253905648,23.2989870976509,22.8383135432357,23.2362776085682,5305353.38218469,0.0,1.0
2008-02-05,91.53,94.88,91.5,94.88,962100,22.0761520605382,22.8841397083346,22.0689163502594,22.8841397083346,3988965.68380736,0.0,1.0
2008-02-06,91.41,93.36,91.15,91.83,797800,22.0472092194231,22.5175303875434,21.9844997303404,22.1485091633259,3307760.96304076,0.0,1.0
2008-02-07,96.0,96.69,90.5,91.05,1391700,23.1542728920754,23.3206942284872,21.8277260076336,21.9603806960778,5770131.52702912,0.0,1.0
2008-02-08,94.57,97.23,93.63,95.8,766000,22.8093707021206,23.4509370135052,22.5826517800523,23.1060348235503,3175914.88805367,0.0,1.0
2008-02-11,97.4,98.66,94.16,94.84,750800,23.4919393717515,23.79583920346,22.710482661644,22.8744920946295,3112894.12265105,0.0,1.0
2008-02-12,97.62,100.1,96.81,98.1,561400,23.5450012471292,24.1431532968412,23.3496370696023,23.6607726115896,2327622.21691036,0.0,1.0
2008-02-13,99.8,99.96,97.71,98.23,638600,24.0707961940534,24.1093866488736,23.5667083779655,23.6921273561309,2647701.36750794,0.0,1.0
2008-02-14,97.53,100.4,97.01,100.13,470500,23.5232941162929,24.2155103996289,23.3978751381275,24.1503890071199,1950741.45539067,0.0,1.0
2008-02-15,96.17,97.5,95.07,97.09,819000,23.1952752503218,23.5160584060141,22.9299658734335,23.4171703655376,3395658.34636549,0.0,1.0
2008-02-19,98.01,98.67,96.35,97.9,624100,23.6390654807533,23.7982511068863,23.2386895119945,23.6125345430644,2587582.87419621,0.0,1.0
2008-02-20,101.45,101.45,96.17,97.32,873000,24.468760259386,24.468760259386,23.1952752503218,23.4726441443415,3619547.9076643,0.0,1.0
2008-02-21,102.08,103.15,100.26,101.77,866700,24.6207101752402,24.8787838418498,24.1817437516613,24.5459411690262,3593427.45884611,0.0,1.0
2008-02-22,102.97,103.19,100.38,102.17,728000,24.8353695801772,24.8884314555548,24.2106865927764,24.6424173060765,3018362.97454709,0.0,1.0
2008-02-25,105.12,105.6,102.53,102.69,762200,25.3539288168226,25.469700181283,24.7292458294218,24.767836284242,3160159.69670302,0.0,1.0
2008-02-26,103.44,105.55,102.81,104.96,812700,24.9487290412113,25.4576406641517,24.796779125357,25.3153383620025,3369537.89754728,0.0,1.0
2008-02-27,102.5,103.37,100.74,101.432,1024900,24.7220101191431,24.9318457172275,24.2975151161217,24.4644188332187,4249340.95139191,0.0,1.0
2008-02-28,111.41,112.32,102.5,104.95,3342500,26.8710160719388,27.0904992837283,24.7220101191431,25.3129264585762,13858349.2340984,0.0,1.0
2008-02-29,108.9,111.88,108.61,111.0,2293200,26.2656283119481,26.9843755329729,26.1956831125866,26.7721280314622,9507843.36982334,0.0,1.0
2008-03-03,110.44,111.5,107.93,110.51,1129500,26.6370614395918,26.8927232027751,26.0316736796011,26.6539447635756,4683023.32383371,0.0,1.0
2008-03-04,106.44,109.5,104.1,109.09,1198800,25.6723000690886,26.4103425175236,25.1079146673443,26.311454477047,4970348.26083388,0.0,1.0
2008-03-05,105.85,108.56,105.03,106.0,1164600,25.5299977669394,26.1836235954553,25.3322216859863,25.5661763183333,4828551.53867796,0.0,1.0
2008-03-06,105.1,105.96,102.5,105.49,1031100,25.3491050099701,25.5565287046283,24.7220101191431,25.4431692435941,4275046.78991141,0.0,1.0
2008-03-07,100.64,104.07,99.25,103.684,1208700,24.2733960818591,25.1006789570655,23.9381415056092,25.007579484812,5011394.68040532,0.0,1.0
2008-03-10,96.1,99.89,95.52,99.89,978500,23.178391926338,24.0925033248898,23.0385015276151,24.0925033248898,4056961.77279442,0.0,1.0
2008-03-11,99.21,99.57,96.85,98.13,926100,23.9284938919042,24.0153224152495,23.3592846833074,23.6680083218684,3839705.97627482,0.0,1.0
2008-03-12,99.17,101.3,98.95,99.9,672900,23.9188462781992,24.4325817079921,23.8657844028215,24.094915228316,2789912.69996255,0.0,1.0
2008-03-13,100.32,100.88,96.39,98.15,604300,24.1962151722188,24.3312817640893,23.2483371256995,23.6728321287209,2505490.03505331,0.0,1.0
2008-03-14,96.19,101.72,94.81,101.26,818400,23.2000990571743,24.5338816518949,22.8672563843508,24.4229340942871,3393170.68457328,0.0,1.0
2008-03-17,94.17,95.75,91.0,93.95,764300,22.7128945650703,23.093975306419,21.9483211789465,22.6598326896926,3168866.51297574,0.0,1.0
2008-03-18,99.35,99.99,95.5,95.94,738600,23.9622605398718,24.1166223591523,23.0336777207626,23.1398014715179,3062311.66620946,0.0,1.0
2008-03-19,99.42,103.98,99.17,99.63,1406300,23.9791438638556,25.0789718262292,23.9188462781992,24.029793835807,5830664.63063954,0.0,1.0
2008-03-20,99.63,100.91,96.62,98.77,940600,24.029793835807,24.3385174743681,23.3038109045034,23.8223701411489,3899824.46958654,0.0,1.0
2008-03-24,106.91,107.72,99.66,99.66,1164100,25.8459571157792,26.041778135925,24.0932381083019,24.0932381083019,4815218.50564473,0.25,1.0
2008-03-25,108.04,109.67,105.64,108.43,942900,26.1191395265998,26.5131991103499,25.5389290965384,26.2134237214848,3900240.12453605,0.0,1.0
2008-03-26,109.54,110.64,107.07,107.79,572300,26.4817710453882,26.7477008258331,25.8846378111166,26.0587009401351,2367279.05745252,0.0,1.0
2008-03-27,105.0,109.47,105.0,109.14,813700,25.3842063151886,26.4648482411781,25.3842063151886,26.3850693070446,3365813.33050693,0.0,1.0
2008-03-28,103.53,105.99,103.0,105.51,713800,25.028827426776,25.623543117589,24.9006976234708,25.5075010315767,2952583.94410206,0.0,1.0
2008-03-31,104.38,105.36,102.9,103.93,805000,25.2343186207561,25.4712378796979,24.8765221888849,25.1255291651196,3329826.38694614,0.0,1.0
2008-04-01,106.11,107.41,104.59,106.18,975000,25.6525536390921,25.9668342887087,25.2850870333865,25.6694764433022,4033019.53698445,0.0,1.0
2008-04-02,104.81,107.21,103.8,106.35,980100,25.3382729894754,25.9184834195369,25.0941011001579,25.7105746820982,4054115.33148561,0.0,1.0
2008-04-03,109.42,110.36,104.26,104.47,955200,26.4527605238851,26.6800096089926,25.205308099253,25.2560765118834,3951118.21715647,0.0,1.0
2008-04-04,110.72,112.52,108.98,109.23,1076000,26.7670411735018,27.2021989960479,26.3463886117072,26.406827198172,4450798.9967131,0.0,1.0
2008-04-07,115.49,118.0,111.74,112.11,1244600,27.9202094032489,28.5270128113549,27.0136306062779,27.1030797142457,5148201.14433934,0.0,1.0
2008-04-08,109.81,110.0,105.63,110.0,1654800,26.5470447187701,26.5929780444833,25.5365115530798,26.5929780444833,6844964.85107886,0.0,1.0
2008-04-09,108.17,110.0,106.21,109.8,756000,26.1505675915615,26.5929780444833,25.676729073678,26.5446271753115,3127141.30252333,0.0,1.0
2008-04-10,109.38,110.16,106.175,108.38,724800,26.4430903500508,26.6316587398208,25.6682676715729,26.2013360041919,2998084.67733983,0.0,1.0
2008-04-11,106.42,108.45,105.22,108.45,687800,25.7274974863083,26.218258808402,25.4373922712776,26.218258808402,2845036.75644914,0.0,1.0
2008-04-14,105.82,106.63,103.79,105.72,747900,25.582444878793,25.7782658989387,25.0916835566993,25.5582694442071,3093636.21713915,0.0,1.0
2008-04-15,107.3,107.58,104.1,106.21,585900,25.9402413106642,26.0079325275047,25.1666274039156,25.676729073678,2423534.50945558,0.0,1.0
2008-04-16,111.85,112.28,107.56,108.8,574500,27.0402235843224,27.1441779530417,26.0030974405875,26.3028728294526,2376379.20410007,0.0,1.0
2008-04-17,109.71,111.75,108.35,110.92,502000,26.5228692841842,27.0160481497365,26.1940833738161,26.8153920426736,2076488.00776021,0.0,1.0
2008-04-18,113.72,114.38,111.25,111.84,463400,27.4923042110786,27.6518620793455,26.895170976807,27.0378060408638,1916821.79839856,0.0,1.0
2008-04-21,113.84,114.03,110.74,113.75,526300,27.5213147325817,27.5672480582949,26.7718762604189,27.4995568414544,2177003.26391274,0.0,1.0
2008-04-22,111.91,114.71,111.06,113.63,461400,27.0547288450739,27.7316410134789,26.8492376510938,27.4705463199513,1908548.93780988,0.0,1.0
2008-04-23,113.82,114.32,111.98,112.99,327100,27.5164796456645,27.637356818594,27.071651649284,27.3158235386016,1353026.34927961,0.0,1.0
2008-04-24,111.4,114.09,109.12,114.09,687200,26.9314341286859,27.5817533190464,26.3802342201275,27.5817533190464,2842554.89827253,0.0,1.0
2008-04-25,111.51,112.28,109.2301,111.91,499700,26.9580271067303,27.1441779530417,26.4068513736065,27.0547288450739,2066974.21808322,0.0,1.0
2008-04-28,114.54,116.56,110.54,112.21,849700,27.6905427746829,28.178886553318,26.7235253912472,27.1272551488316,3514724.82110328,0.0,1.0
2008-04-29,124.15,126.43,121.84,125.0,2217600,30.0138020383873,30.5650019469457,29.4553494994532,30.2192932323674,9172947.82073512,0.0,1.0
2008-04-30,124.09,125.49,122.78,124.17,992600,29.9992967776358,30.3377528618383,29.6825985845606,30.0186371253045,4105820.71016489,0.0,1.0
2008-05-01,122.08,124.8,117.45,124.14,946800,29.5133705424593,30.1709423631956,28.3940479211324,30.0113844949287,3916372.20268399,0.0,1.0
2008-05-02,122.62,125.0,121.77,123.25,677100,29.6439178892232,30.2192932323674,29.4384266952431,29.7962231271143,2800776.95229966,0.0,1.0
2008-05-05,121.76,123.3,119.64,121.25,795600,29.4360091517845,29.8083108444072,28.9234899385635,29.3127144353964,3290943.94217931,0.0,1.0
2008-05-06,122.16,122.82,121.01,121.97,532100,29.532710890128,29.6922687583949,29.2546933923903,29.4867775644148,2200994.55961993,0.0,1.0
2008-05-07,121.48,124.22,120.86,122.58,579100,29.368317934944,30.0307248425975,29.2184302405114,29.6342477153888,2395406.78345405,0.0,1.0
2008-05-08,122.18,123.03,120.0501,121.75,328100,29.5375459770452,29.7430371710253,29.0226333958003,29.4335916083259,1357162.77957395,0.0,1.0
2008-05-09,121.26,122.25,119.72,121.9,441300,29.315131978855,29.5544687812553,28.9428302862322,29.4698547602047,1825406.68889358,0.0,1.0
2008-05-12,123.6,124.46,118.82,122.26,671200,29.8808371481649,30.0887458856036,28.7252513749592,29.5568863247139,2776372.01356304,0.0,1.0
2008-05-13,126.23,126.72,122.6,124.33,668400,30.5166510777739,30.6351107072448,29.639082802306,30.0573178206419,2764790.00873888,0.0,1.0
2008-05-14,126.79,128.96,124.86,126.81,748800,30.6520335114549,31.1766404419688,30.1854476239472,30.6568685983721,3097359.00440407,0.0,1.0
2008-05-15,127.35,127.894,125.9,127.44,361100,30.7874159451359,30.9189303092832,30.4368721436405,30.8091738362632,1493664.97928727,0.0,1.0
2008-05-16,128.82,129.26,125.99,128.0,480800,31.1427948335486,31.2491667457265,30.4586300347678,30.9445562699442,1988795.68552013,0.0,1.0
2008-05-19,127.13,130.54,126.18,129.48,447700,30.734229989047,31.5586123084259,30.504563360481,31.3023527018155,1851879.84277737,0.0,1.0
2008-05-20,126.33,127.5,124.58,127.5,426700,30.5408265123598,30.8236790970148,30.1177564071067,30.8236790970148,1765014.80659617,0.0,1.0
2008-05-21,123.81,127.47,123.26,126.11,548400,29.9316055607953,30.816426466639,29.7986406705729,30.4876405562708,2268418.37341772,0.0,1.0
2008-05-22,124.51,125.26,122.69,123.46,403500,30.1008336028965,30.2821493622908,29.6608406934333,29.8469915397447,1669049.62376742,0.0,1.0
2008-05-23,130.11,131.0,123.98,123.98,988400,31.4546579397066,31.6698193075211,29.9727037995913,29.9727037995913,4088447.70292865,0.0,1.0
2008-05-27,135.14,135.14,129.71,130.11,1032000,32.6706822993771,32.6706822993771,31.357956201363,31.4546579397066,4268796.06376201,0.0,1.0
2008-05-28,137.51,137.55,134.24,135.26,761900,33.2436400990628,33.2533102728971,32.453103388104,32.6996928208801,3151546.24125995,0.0,1.0
2008-05-29,136.18,138.62,133.76,138.07,895300,32.9221068190704,33.5119874229662,32.3370613020917,33.3790225327438,3703346.04252531,0.0,1.0
2008-05-30,138.52,139.04,136.71,137.57,1406800,33.4878119883803,33.6135242482269,33.0502366223756,33.2581453598143,5819130.13808178,0.0,1.0
2008-06-02,137.34,138.88,135.51,138.48,515400,33.2025418602667,33.5748435528895,32.7601314073449,33.4781418145459,2131916.1737044,0.0,1.0
2008-06-03,136.16,138.8999,134.3001,137.85,548200,32.9172717321532,33.5796544643721,32.4676328242901,33.3258365766548,2267591.08735885,0.0,1.0
2008-06-04,134.48,137.23,134.19,136.36,558600,32.5111244311102,33.1759488822223,32.4410156708111,32.965622601325,2310609.96242002,0.0,1.0
2008-06-05,137.02,137.02,134.65,135.6,756400,33.1251804695919,33.1251804695919,32.5522226699062,32.7818892984722,3128795.87464107,0.0,1.0
2008-06-06,134.34,138.48,134.11,135.8,501300,32.4772788226899,33.4781418145459,32.4216753231424,32.830240167644,2073592.50655416,0.0,1.0
2008-06-09,137.54,138.5,134.38,134.38,551700,33.2508927294385,33.4829769014631,32.4869489965243,32.4869489965243,2282068.59338905,0.0,1.0
2008-06-10,133.68,136.53,132.17,136.34,498500,32.317720954423,33.006720840121,31.952671892176,32.9607875144078,2062010.50173,0.0,1.0
2008-06-11,131.94,134.9,130.15,134.13,392200,31.8970683926285,32.6126612563709,31.464328113541,32.4265104100595,1622307.96144134,0.0,1.0
2008-06-12,129.69,133.51,129.144,132.89,372900,31.3531211144459,32.276622715627,31.2211232416069,32.1267350211945,1542474.85676051,0.0,1.0
2008-06-13,134.73,136.62,130.36,130.36,507900,32.5715630175749,33.0284787312483,31.5150965261713,31.5150965261713,2100892.94649683,0.0,1.0
2008-06-16,138.53,139.04,134.76,134.98,525500,33.4902295318389,33.6135242482269,32.5788156479507,32.6320016040396,2173694.11967726,0.0,1.0
2008-06-17,137.43,140.35,136.69,139.24,325200,33.224299751394,33.9302224413021,33.0454015354584,33.6618751173987,1345167.13172036,0.0,1.0
2008-06-18,134.85,138.0,133.92,136.65,538600,32.600573539078,33.3620997285336,32.3757419974292,33.0357313616241,2227881.35653316,0.0,1.0
2008-06-19,135.43,137.1,134.69,135.22,434200,32.7407910596762,33.1445208172606,32.5618928437406,32.6900226470458,1796038.03380374,0.0,1.0
2008-06-20,133.3,135.77,132.83,133.79,727100,32.2258543029966,32.8229875372682,32.1122297604429,32.3443139324675,3007598.46701682,0.0,1.0
2008-06-23,131.83,134.49,131.44,134.49,471300,31.9309140010487,32.5752000606921,31.8364510073416,32.5752000606921,1945809.59999953,0.25,1.0
2008-06-24,129.84,132.79,129.33,131.42,560700,31.4489105203381,32.1634382932508,31.3253819901057,31.8316067512541,2314906.51966844,0.0,1.0
2008-06-25,130.99,131.7999,128.68,131.12,712100,31.7274552453719,31.923623395637,31.1679436672605,31.7589429099409,2939976.69458872,0.0,1.0
2008-06-26,132.34,133.5,129.58,130.49,976100,32.0544425312811,32.3354093843587,31.3859351912,31.6063488431833,4029927.32985262,0.0,1.0
2008-06-27,138.14,138.14,131.33,132.22,1772400,33.459276796669,33.459276796669,31.8098075988601,32.0253769947558,7317532.21947626,0.0,1.0
2008-06-30,136.7,137.97,132.49,136.0,695600,33.1104903583658,33.4181006199248,32.0907744519377,32.9409413953017,2871854.77988473,0.0,1.0
2008-07-01,136.49,136.65,133.26,135.09,546900,33.0596256694466,33.0983797181469,32.2772783113081,32.7205277433185,2257931.82737055,0.0,1.0
2008-07-02,129.74,138.95,129.74,136.31,655900,31.4246892399003,33.6554691682145,31.4246892399003,33.0160273646587,2707949.32450603,0.0,1.0
2008-07-03,114.65,129.73,114.65,128.34,1266200,27.7696980218481,31.4222671118566,27.7696980218481,31.0855913137722,5227634.44837557,0.0,1.0
2008-07-07,122.02,124.14,116.31,116.31,1390200,29.5548063901082,30.0682975353879,28.1717712771143,28.1717712771143,5739580.95887831,0.0,1.0
2008-07-08,124.2,124.49,118.09,120.91,1287300,30.0828303036505,30.1530720169199,28.6029100689057,29.2859501772495,5314747.92717886,0.0,1.0
2008-07-09,131.21,133.25,124.71,124.71,1117000,31.7807420623348,32.2748561832644,30.2063588338829,30.2063588338829,4611647.19541582,0.0,1.0
2008-07-10,132.85,133.09,128.05,130.34,663300,32.1779710615135,32.236102134564,31.0153496005028,31.5700169225267,2738500.97110055,0.0,1.0
2008-07-11,132.34,135.64,130.47,132.09,785300,32.0544425312811,32.8537447857259,31.6015045870957,31.9938893301868,3242190.27982099,0.0,1.0
2008-07-14,138.45,138.91,132.72,134.96,709800,33.5343627660259,33.6457806560394,32.1464833969444,32.6890400787494,2930480.91253908,0.0,1.0
2008-07-15,131.15,137.88,129.57,137.88,837600,31.7662092940722,33.3963014675309,31.3835130631562,33.3963014675309,3458116.10642819,0.0,1.0
2008-07-16,131.61,132.17,127.71,131.3,778500,31.8776271840857,32.013266354537,30.9329972470146,31.8025412147288,3214115.79376116,0.0,1.0
2008-07-17,133.36,133.63,131.13,132.09,485700,32.3014995917459,32.3668970489277,31.7613650379847,31.9938893301868,2005261.4528321,0.0,1.0
2008-07-18,133.53,134.25,129.25,133.15,700000,32.34267576849,32.5170689876416,31.3060049657555,32.2506349028267,2890020.62380579,0.0,1.0
2008-07-21,141.35,142.31,134.22,134.22,971800,34.2367798987198,34.469304190922,32.5098026035103,32.5098026035103,4012174.34602068,0.0,1.0
2008-07-22,136.44,142.09,135.42,142.09,1162000,33.0475150292277,34.416017373959,32.8004579687629,34.416017373959,4797434.23551762,0.0,1.0
2008-07-23,133.61,137.12,132.3206,136.29,625800,32.3620527928402,33.2122197362042,32.0497436028762,33.0111831085711,2583678.43768238,0.0,1.0
2008-07-24,121.89,135.23,119.83,133.95,1441100,29.5233187255392,32.7544375359313,29.0243603485221,32.4444051463284,5949726.7442379,0.0,1.0
2008-07-25,125.83,126.4499,121.33,122.28,655300,30.4776371747854,30.6277848922188,29.3876795550879,29.6177817192463,2705472.16397134,0.0,1.0
2008-07-28,125.55,128.05,125.06,125.99,439100,30.4098175895598,31.0153496005028,30.291133315415,30.5163912234858,1812868.65130446,0.0,1.0
2008-07-29,127.62,130.166,126.0,126.06,549500,30.9111980946206,31.527871894565,30.5188133515295,30.5333461197922,2268666.18968755,0.0,1.0
2008-07-30,135.09,135.46,129.59,129.59,813800,32.7205277433185,32.810146480938,31.3883573192438,31.3883573192438,3359855.40521879,0.0,1.0
2008-07-31,133.34,145.45,127.4,142.5,2847800,32.2966553356583,35.2298523966664,30.8579112776576,34.5153246237536,11757429.6178202,0.0,1.0
2008-08-01,129.82,135.89,129.3001,133.34,772900,31.4440662642505,32.9142979868202,31.3181398272548,32.2966553356583,3190995.62877071,0.0,1.0
2008-08-04,123.76,131.36,122.1601,130.92,1370000,29.9762566697246,31.8170739829914,29.5887404040015,31.7105003490655,5656183.22087705,0.0,1.0
2008-08-05,118.77,126.5,116.76,125.0,1407200,28.7676147758822,30.6399197537181,28.280767039084,30.2766005471523,5809767.17402789,0.0,1.0
2008-08-06,123.52,124.85,118.9,119.0,807800,29.918125596674,30.2402686264957,28.7991024404513,28.823323720889,3335083.79987189,0.0,1.0
2008-08-07,121.63,125.28,120.35,123.53,704600,29.4603433964011,30.3444201323779,29.1503110067983,29.9205477247178,2909012.18790509,0.0,1.0
2008-08-08,119.88,123.46,118.0,121.0,1003300,29.036470988741,29.9035928284114,28.5811109165118,29.3077493296434,4142225.27409193,0.0,1.0
2008-08-11,121.61,122.98,118.9,120.12,1041800,29.4554991403135,29.7873306823103,28.7991024404513,29.0946020617915,4301176.40840126,0.0,1.0
2008-08-12,122.48,123.74,118.02,120.47,800500,29.6662242801217,29.971412413637,28.5859551725993,29.1793765433235,3304945.01336649,0.0,1.0
2008-08-13,127.0,127.767,121.01,122.31,899600,30.7610261559068,30.9468033768641,29.3101714576872,29.6250481033776,3714089.36167956,0.0,1.0
2008-08-14,130.0,130.92,123.77,126.96,1064700,31.4876645690384,31.7105003490655,29.9786787977683,30.7513376437317,4395721.36880862,0.0,1.0
2008-08-15,127.38,132.46,126.33,127.15,923400,30.8530670215701,32.0835080678064,30.598743576974,30.7973580765633,3812350.06288896,0.0,1.0
2008-08-18,128.06,130.2,126.15,127.76,654800,31.0177717285466,31.5361071299139,30.5551452721861,30.9451078872334,2703407.86352576,0.0,1.0
2008-08-19,131.77,131.89,126.37,129.53,1005900,31.9163812327861,31.9454467693114,30.6084320891491,31.3738245509811,4152959.63640893,0.0,1.0
2008-08-20,132.82,134.24,130.41,132.11,842300,32.1707046773822,32.5146468595978,31.5869718188331,31.9987335862743,3477520.5306166,0.0,1.0
2008-08-21,133.87,134.65,130.82,132.22,584200,32.4250281219783,32.6139541093925,31.6862790686277,32.0253769947558,2411928.64061049,0.0,1.0
2008-08-22,133.64,134.49,132.0,134.28,442200,32.3693191769715,32.5752000606921,31.9720901777929,32.5243353717729,1825667.31406703,0.0,1.0
2008-08-25,130.52,133.09,129.52,133.08,523200,31.6136152273146,32.236102134564,31.3714024229374,32.2336800065202,2160083.98625027,0.0,1.0
2008-08-26,127.68,132.39,124.88,130.61,998000,30.9257308628833,32.0665531715,30.2475350106271,31.6354143797085,4120343.68936883,0.0,1.0
2008-08-27,133.07,133.49,127.72,127.72,1133800,32.2312578784765,32.3329872563149,30.9354193750584,30.9354193750584,4681007.69038715,0.0,1.0
2008-08-28,136.18,138.74,133.44,133.44,1060400,32.9845397000896,33.6046044792953,32.320876616096,32.320876616096,4377968.38497667,0.0,1.0
2008-08-29,132.12,136.452,132.12,134.91,307300,32.0011557143181,33.0504215828802,32.0011557143181,32.6769294385306,1268719.05385074,0.0,1.0
2008-09-02,129.52,134.599,128.15,131.0,982100,31.3714024229374,32.6016012563692,31.0395708809406,31.7298773734156,4054698.93519952,0.0,1.0
2008-09-03,120.09,131.18,119.35,130.25,1940100,29.0873356776602,31.7734756782035,28.908098202421,31.5482177701327,8009898.58892231,0.0,1.0
2008-09-04,113.87,119.59,112.38,119.1,1534000,27.5807720344339,28.9662292754716,27.2198749559118,28.8475450013267,6333273.76702584,0.0,1.0
2008-09-05,113.65,113.995,109.5,112.38,935700,27.5274852174709,27.611048634981,26.5223020793054,27.2198749559118,3863131.85385012,0.0,1.0
2008-09-08,104.86,118.26,100.08,116.78,1836400,25.3984346669951,28.6440862456499,24.240657462072,28.2856112951716,7581762.67650995,0.0,1.0
2008-09-09,96.12,105.28,94.74,104.81,2462100,23.2814947567382,25.5001640448336,22.9472410866977,25.3863240267763,10165028.2541032,0.0,1.0
2008-09-10,101.81,102.44,96.77,96.77,1903900,24.6596856136446,24.8122796804023,23.4389330795834,23.4389330795834,7860443.23666265,0.0,1.0
2008-09-11,104.57,105.74,97.28,100.96,1458100,25.3281929537257,25.6115819348471,23.5624616098158,24.453804729924,6019912.95938748,0.0,1.0
2008-09-12,106.08,108.57,102.53,104.99,1634800,25.6939342883353,26.2970441712346,24.8340788327962,25.4299223315642,6749436.73685389,0.0,1.0
2008-09-15,97.11,102.64,95.42,102.64,1205700,23.5212854330717,24.8607222412777,23.1119457936742,24.8607222412777,4977854.09446092,0.0,1.0
2008-09-16,101.84,101.84,92.46,94.52,1218900,24.6669519977759,24.6669519977759,22.3949958927176,22.8939542697347,5032351.62622413,0.0,1.0
2008-09-17,92.1,101.0,91.61,100.18,1107600,22.3077992831418,24.4634932420991,22.189115008997,24.2648787425098,4572838.347039,0.0,1.0
2008-09-18,90.68,94.56,85.9,93.65,1773200,21.9638571009262,22.9036427819098,20.8060798960031,22.6832291299265,7320835.10018919,0.0,1.0
2008-09-19,100.72,110.74,89.06,99.1,2300800,24.3956736568735,26.8226459567332,21.5714723578351,24.0032889137824,9499084.93036051,0.0,1.0
2008-09-22,98.42,101.63,97.02,101.63,1295000,23.8991374079002,24.6786154721082,23.5591781275602,24.6786154721082,5332991.64001912,0.25,1.0
2008-09-23,95.19,101.93,94.39,98.59,1428700,23.1148027825444,24.7514638893239,22.9205403366358,23.9404181776557,5883586.9931238,0.0,1.0
2008-09-24,94.32,97.7,93.4,95.84,613300,22.9035423726188,23.7243012065825,22.680140559824,23.2726410198451,2525655.42302991,0.0,1.0
2008-09-25,94.88,95.89,93.8,94.74,572700,23.0395260847548,23.2847824227143,22.7772717827782,23.0055301567208,2358458.92836985,0.0,1.0
2008-09-26,89.37,93.28,87.72,93.28,1077700,21.7015434885596,22.6510011929377,21.3008771938732,22.6510011929377,4438119.76096418,0.0,1.0
2008-09-29,81.17,91.35,71.38,91.3,3204200,19.7103534179969,22.1823430421833,17.3330667361909,22.170201639314,13195345.0293045,0.0,1.0
2008-09-30,88.77,89.0,81.97,82.96,1064300,21.5558466541282,21.6116971073269,19.9046158639055,20.1450156407173,4382936.68144584,0.0,1.0
2008-10-01,87.5,90.28,85.02,88.01,6958000,21.2474550212484,21.9225170207806,20.6452414389318,21.3712973305151,28654019.9469135,0.0,1.0
2008-10-02,70.43,87.46,68.45,86.51,3121100,17.1023800816745,21.2377418989529,16.6215805280509,21.0070552444365,12853127.5734855,0.0,1.0
2008-10-03,72.2,77.1,71.36,71.68,2150300,17.5321857432472,18.7220432244371,17.3282101750432,17.4059151534067,8855237.0065893,0.0,1.0
2008-10-06,67.79,69.95,58.77,69.15,2452500,16.4613140101763,16.9858226141294,14.2710049325573,16.7915601682208,10099738.9939358,0.0,1.0
2008-10-07,56.94,71.51,56.94,68.57,2606800,13.8266295875415,17.3646343836511,13.8266295875415,16.6507198949371,10735168.0364493,0.0,1.0
2008-10-08,63.84,67.51,52.5,54.99,3258400,15.5021431835028,16.3933221541083,12.748473012749,13.3531148756394,13418548.2315354,0.0,1.0
2008-10-09,61.02,67.3799,60.05,65.58,2628000,14.8173680616751,16.3617302238424,14.581824846011,15.9246640033539,10822472.6100157,0.0,1.0
2008-10-10,56.32,61.45,50.25,57.74,3244500,13.6760761919624,14.921784126351,12.2021098836312,14.0208920334501,13361306.0818857,0.0,1.0
2008-10-13,67.9,68.23,58.78,59.64,2195800,16.4880250964887,16.568158355426,14.2734332131312,14.4822653424829,9042612.38853593,0.0,1.0
2008-10-14,68.49,74.02,65.05,74.02,2103200,16.6312936503463,17.9741328076892,15.7959651329395,17.9741328076892,8661272.60022257,0.0,1.0
2008-10-15,57.5,66.74,57.5,66.25,1576000,13.9626132996775,16.2063445499213,13.9626132996775,16.0873588018023,6490189.05379934,0.0,1.0
2008-10-16,64.33,65.22,55.67,57.73,1876200,15.6211289316218,15.8372459026951,13.5182379546617,14.0184637528762,7726454.76062076,0.0,1.0
2008-10-17,65.81,70.67,60.09,62.66,1805300,15.9805144565526,17.1606588154471,14.5915379683064,15.2156060757877,7434478.61600506,0.0,1.0
2008-10-20,66.21,68.53,62.48,68.06,1799500,16.0776456795069,16.6410067726417,15.1718970254583,16.5268775856704,7410593.40248218,0.0,1.0
2008-10-21,63.57,69.125,62.87,65.72,1306100,15.4365796080087,16.7854894667862,15.2665999678387,15.9586599313879,5378702.99693357,0.0,1.0
2008-10-22,53.29,62.03,51.96,62.03,2510900,12.9403071780837,15.0626243996347,12.6173458617607,15.0626243996347,10340238.3852695,0.0,1.0
2008-10-23,48.65,56.07,46.32,53.01,3188000,11.8135849918141,13.6153691776159,11.2477956181054,12.8723153220157,13128631.1570509,0.0,1.0
2008-10-24,44.63,49.97,41.72,41.72,2642500,10.8374162011236,12.1341180275632,10.1307865541312,10.1307865541312,10882185.6438228,0.0,1.0
2008-10-27,43.5,48.07,42.94,43.67,2284100,10.5630204962778,11.6727447185304,10.4270367841418,10.6043012660333,9406244.17372019,0.0,1.0
2008-10-28,51.3,51.34,41.35,45.16,2525300,12.4570793438862,12.4667924661816,10.0409401728985,10.966115071538,10399539.6050504,0.0,1.0
2008-10-29,53.61,58.5,49.17,54.67,3611700,13.0180121564471,14.2054413570632,11.9398555816546,13.275409897276,14873487.186299,0.0,1.0
2008-10-30,58.87,60.8,55.05,57.71,1852200,14.2952877382959,14.7639458890503,13.3676845590825,14.0136071917285,7627619.39431925,0.0,1.0
2008-10-31,56.92,58.84,55.0,58.34,2735100,13.8217730263938,14.2880028965743,13.3555431562133,14.1665888678815,11263525.4321361,0.0,1.0
2008-11-03,58.62,61.45,56.45,56.77,1826300,14.2345807239495,14.921784126351,13.7076438394225,13.7853488177859,7520959.56151886,0.0,1.0
2008-11-04,63.51,64.1,59.18,60.43,1659300,15.4220099245655,15.5652784784231,14.3705644360855,14.6740995078176,6833230.13767085,0.0,1.0
2008-11-05,56.48,62.83,55.5,62.44,1545300,13.7149286811441,15.2568868455432,13.4769571849061,15.1621839031628,6363762.14773865,0.0,1.0
2008-11-06,51.25,55.73,50.29,55.73,1427200,12.4449379410169,13.5328076381048,12.2118230059266,13.5328076381048,5877409.78272996,0.0,1.0
2008-11-07,52.99,55.25,51.39,53.46,1253900,12.867458760868,13.4162501705597,12.4789338690509,12.9815879478393,5163736.07522779,0.0,1.0
2008-11-10,55.46,57.2,53.85,55.72,1041600,13.4672440626107,13.8897648824618,13.0762908902197,13.530379357531,4289454.89748565,0.0,1.0
2008-11-11,51.97,54.15,50.72,54.15,1365000,12.6197741423346,13.1491393074354,12.3162390706025,13.1491393074354,5621261.45839854,0.0,1.0
2008-11-12,47.79,50.56,47.62,50.56,927000,11.6047528624624,12.2773865814208,11.5634720927068,12.2773865814208,3817516.02339593,0.0,1.0
2008-11-13,52.33,52.44,44.23,47.1,1525800,12.7071922429934,12.7339033293059,10.7402849781693,11.4372015028663,6283458.4126187,0.0,1.0
2008-11-14,48.39,51.72,47.87,50.78,975900,11.7504496968938,12.5590671279882,11.6241791070532,12.3308087540456,4018893.08223527,0.0,1.0
2008-11-17,46.66,48.79,45.56,47.22,978100,11.3303571576166,11.8475809198481,11.0632462944923,11.4663408697525,4027952.99081289,0.0,1.0
2008-11-18,47.72,49.11,45.25,45.66,1166700,11.5877548984454,11.9252858982115,10.9879695967027,11.0875291002309,4804634.24433229,0.0,1.0
2008-11-19,42.12,47.86,42.01,46.37,1462100,10.2279177770855,11.6217508264794,10.2012066907731,11.2599370209747,6021132.87789341,0.0,1.0
2008-11-20,37.92,43.56,37.18,41.63,2572100,9.20803993606557,10.5775901797209,9.02834717360016,10.1089320289665,10592268.5693384,0.0,1.0
2008-11-21,40.56,40.75,37.31,39.68,2313000,9.84910600756381,9.89524333846709,9.0599148210603,9.6354173170644,9525258.4273083,0.0,1.0
2008-11-24,45.5,46.4,41.76,41.76,2005500,11.0486766110491,11.2672218626963,10.1404996764266,10.1404996764266,8258930.2965702,0.0,1.0
2008-11-25,46.48,48.599,43.46,45.93,1537000,11.2866481072871,11.8012007608874,10.5533073739823,11.153092675725,6329581.5835594,0.0,1.0
2008-11-26,48.97,49.67,44.31,45.0,1175000,11.8912899701775,12.0612696103475,10.7597112227602,10.9272625823563,4838814.80851157,0.0,1.0
2008-11-28,50.33,50.35,47.54,47.54,444600,12.2215361282221,12.2263926893698,11.544045848116,11.544045848116,1830925.16073552,0.0,1.0
2008-12-01,41.29,48.37,41.25,48.37,1772500,10.0263704894554,11.7455931357461,10.0166573671599,11.7455931357461,7299403.61539296,0.0,1.0
2008-12-02,44.58,44.9,42.27,42.42,1712100,10.8252747982543,10.9029797766177,10.2643419856933,10.3007661943012,7050667.94353418,0.0,1.0
2008-12-03,43.8,45.7,42.15,43.04,1594400,10.6358689134935,11.0972422225263,10.2352026188071,10.4513195898803,6565962.83463048,0.0,1.0
2008-12-04,40.96,44.8,39.81,42.87,1545300,9.94623723051809,10.8786969708792,9.66698496452454,10.4100388201248,6363762.14773866,0.0,1.0
2008-12-05,43.13,43.14,37.86,39.96,1554100,10.473174115045,10.4756023956189,9.19347025262243,9.70340917313239,6400001.78204924,0.0,1.0
2008-12-08,47.42,48.45,45.53,46.01,1667900,11.5149064812297,11.7650193803369,11.0559614527707,11.1725189203159,6868646.14392888,0.0,1.0
2008-12-09,49.01,50.38,44.27,46.0,2136700,11.9010030924729,12.2336775310913,10.7499981004647,11.170090639742,8799230.29901846,0.0,1.0
2008-12-10,51.35,51.67,49.29,50.88,1150400,12.4692207467555,12.5469257251189,11.9689949485409,12.3550915597842,4737508.5580525,0.0,1.0
2008-12-11,49.54,52.89,48.56,50.86,1225500,12.0297019628874,12.8431759551294,11.7917304666494,12.3502349986365,5046780.89177098,0.0,1.0
2008-12-12,52.03,52.92,46.5,47.99,1316900,12.6343438257777,12.850460796851,11.2915046684348,11.6533184739395,5423178.91176928,0.0,1.0
2008-12-15,51.4,54.23,50.3,52.92,1460000,12.4813621496247,13.1685655520263,12.2142512865005,12.850460796851,6012484.78334206,0.0,1.0
2008-12-16,55.66,55.85,50.94,52.52,1386700,13.5158096740878,13.5619470049911,12.3696612432273,12.7533295738967,5710625.10209617,0.0,1.0
2008-12-17,53.74,55.35,52.51,54.09,1661200,13.0495798039073,13.4405329762982,12.7509012933229,13.1345696239923,6841054.6041697,0.0,1.0
2008-12-18,49.78,54.48,48.98,54.46,1530800,12.0879806966599,13.2292725663727,11.8937182507514,13.224416005225,6304049.11393151,0.0,1.0
2008-12-19,52.05,52.67,50.07,51.34,1671000,12.6392003869255,12.7897537825046,12.1584008333018,12.4667924661816,6881412.37874281,0.0,1.0
2008-12-22,48.02,52.49,46.59,51.57,1271000,11.7213103300075,12.812402732655,11.3722583980644,12.5878378533629,5207047.52980983,0.25,1.0
2008-12-23,47.8,49.0416,47.04,48.0408,1013400,11.6676100327855,11.9706749829258,11.4820999151094,11.7263874490176,4151708.86444474,0.0,1.0
2008-12-24,49.42,49.8,47.49,47.81,614300,12.0630394941477,12.1557945529857,11.5919414321545,11.6700509553865,2516671.35921492,0.0,1.0
2008-12-26,50.73,50.89,49.2,49.98,682900,12.3828003548788,12.4218551164949,12.0093391969257,12.1997311598037,2797712.63423063,0.0,1.0
2008-12-29,50.0,51.38,48.4912,50.71,891700,12.2046130050057,12.5414603239439,11.8363266029667,12.3779185096768,3653126.89404519,0.0,1.0
2008-12-30,51.33,51.42,48.77,50.31,1506500,12.5292557109389,12.5512240143479,11.9043795250826,12.2802816056368,6171846.65905468,0.0,1.0
2008-12-31,51.5,52.94,51.27,51.77,1063000,12.5707513951559,12.9222442497001,12.5146101753329,12.636656305383,4354910.7192666,0.0,1.0
2009-01-02,54.97,55.57,51.82,52.98,1527800,13.4177515377033,13.5642068937634,12.648860918388,12.9320079401041,6259108.74590359,0.0,1.0
2009-01-05,55.14,56.353,54.14,54.59,1332000,13.4592472219203,13.7553311334218,13.2151549618202,13.3249964788653,5456953.03674799,0.0,1.0
2009-01-06,60.04,61.18,55.91,55.91,2656000,14.6552992964109,14.933564472925,13.6471982621974,13.6471982621974,10881131.5807828,0.0,1.0
2009-01-07,57.67,59.2,56.17,59.04,1831600,14.0768006399736,14.4502617979268,13.7106622498235,14.4112070363108,7503720.1066874,0.0,1.0
2009-01-08,57.71,57.89,55.95,57.0,1447600,14.0865643303776,14.1305009371957,13.6569619526014,13.9132588257066,5930544.45645375,0.0,1.0
2009-01-09,55.72,57.92,54.54,57.9,1216800,13.6008207327784,14.1378237049987,13.3127918658603,14.1329418597967,4985000.34167789,0.0,1.0
2009-01-12,52.61,55.48,52.08,55.48,992400,12.841693803867,13.5422385903544,12.712324906014,13.5422385903544,4065675.82107261,0.0,1.0
2009-01-13,52.26,53.75,51.04,52.37,1973500,12.756261512832,13.1199589803812,12.4584689555099,12.783111661443,8085057.6711878,0.0,1.0
2009-01-14,49.44,51.325,48.5,51.325,1207500,12.0679213393497,12.5280352496384,11.8384746148556,12.5280352496384,4946899.99389878,0.0,1.0
2009-01-15,48.9,49.67,45.79,49.42,2001200,11.9361115188956,12.1240625591727,11.1769845899843,12.0630394941477,8198539.35220726,0.0,1.0
2009-01-16,50.51,50.66,47.84,50.25,1698400,12.3291000576568,12.3657138966718,11.6773737231895,12.2656360700308,6958024.80301259,0.0,1.0
2009-01-20,45.43,50.82,45.04,50.09,1669300,11.0891113763482,12.4047686582878,10.9939153949092,12.2265813084148,6838807.58576833,0.0,1.0
2009-01-21,50.61,50.61,46.01,46.01,1948500,12.3535092836668,12.3535092836668,11.2306848872063,11.2306848872063,7982637.38145905,0.0,1.0
2009-01-22,47.5,49.72,46.1,49.41,1545100,11.5943823547555,12.1362671721777,11.2526531906153,12.0605985715467,6329983.58639585,0.0,1.0
2009-01-23,47.93,49.29,45.3,46.44,1211800,11.6993420265985,12.0313075003347,11.0573793825352,11.3356445590493,4964516.28373214,0.0,1.0
2009-01-26,48.41,50.36,47.17,47.94,1166800,11.8165063114466,12.2924862186418,11.5138319089224,11.7017829491995,4780159.76222036,0.0,1.0
2009-01-27,49.86,50.85,48.48,48.52,810400,12.1704400885917,12.4120914260908,11.8335927696536,11.8433564600576,3320056.11184728,0.0,1.0
2009-01-28,53.02,53.97,50.99,51.0,1299800,12.9417716305081,13.1736592776032,12.4462643425049,12.4487052651059,5325035.70357734,0.0,1.0
2009-01-29,50.27,52.48,49.85,51.67,1076400,12.2705179152328,12.809961810054,12.1679991659907,12.6122470793729,4409807.9945612,0.0,1.0
2009-01-30,53.31,56.88,52.41,56.01,2521700,13.0125583859371,13.8839677544945,12.792875351847,13.6716074882074,10330929.7843599,0.0,1.0
2009-02-02,52.51,53.67,50.35,51.99,1602100,12.817284577857,13.1004315995732,12.2900452960408,12.690356602605,6563501.84697745,0.0,1.0
2009-02-03,54.35,55.0,52.72,53.14,1226100,13.2664143364412,13.4250743055063,12.8685439524781,12.9710627017201,5023100.689457,0.0,1.0
2009-02-04,55.1,57.23,54.6,55.29,1768800,13.4494835315163,13.9694000455296,13.3274374014663,13.4958610609354,7246440.33888878,0.0,1.0
2009-02-05,55.33,56.469,53.05,54.51,1972600,13.5056247513394,13.7836458355934,12.9490943983111,13.3054690980573,8081370.54075753,0.0,1.0
2009-02-06,56.52,57.76,54.93,55.93,1854400,13.7960945408585,14.0987689433826,13.4079878472993,13.6520801073994,7597127.41092001,0.0,1.0
2009-02-09,56.73,58.2,55.64,56.65,919000,13.8473539154795,14.2061695378267,13.5812933519704,13.8278265346715,3764969.85042898,0.0,1.0
2009-02-10,53.72,58.0,53.17,56.02,1627000,13.1126362125782,14.1573510858067,12.9783854695231,13.6740484108084,6665512.45554726,0.0,1.0
2009-02-11,54.48,55.79,53.26,54.1,883400,13.2981463302543,13.6179071909854,13.0003537729321,13.2053912714162,3619123.35785522,0.0,1.0
2009-02-12,54.28,54.45,51.7,53.25,968200,13.2493278782342,13.2908235624513,12.6195698471759,12.9979128503311,3966532.98061517,0.0,1.0
2009-02-13,53.7,55.73,53.06,54.19,878200,13.1077543673762,13.6032616553794,12.9515353209121,13.2273595748252,3597819.93759164,0.0,1.0
2009-02-17,49.86,52.02,49.22,52.0,1453200,12.1704400885917,12.697679370408,12.0142210421277,12.692797525206,5953486.60135299,0.0,1.0
2009-02-18,50.36,51.61,48.67,50.26,1165700,12.2924862186418,12.5976015437669,11.8799702990726,12.2680769926318,4775653.26947231,0.0,1.0
2009-02-19,49.11,52.28,48.77,50.27,1188600,11.9873708935166,12.761143358034,11.9043795250826,12.2705179152328,4869470.25486387,0.0,1.0
2009-02-20,47.96,48.86,46.4564,47.86,1671400,11.7066647944015,11.9263478284916,11.339647672115,11.6822555683915,6847410.89010554,0.0,1.0
2009-02-23,44.98,48.74,44.73,48.25,1028700,10.9792698593032,11.8970567572796,10.9182467942781,11.7774515498305,4214390.08175873,0.0,1.0
2009-02-24,47.54,48.12,44.92,45.54,1083900,11.6041460451595,11.7457195560175,10.9646243236972,11.1159615249592,4440534.08147982,0.0,1.0
2009-02-25,46.12,48.01,45.01,47.54,1196900,11.2575350358173,11.7188694074065,10.9865926271062,11.6041460451595,4903473.7910538,0.0,1.0
2009-02-26,51.49,54.5,49.51,50.04,3660400,12.5683104725549,13.3030281754563,12.0850077975567,12.2143766954098,14995969.1409252,0.0,1.0
2009-02-27,50.47,53.13,49.32,50.01,1769500,12.3193363672528,12.9686217791191,12.0386302681377,12.2070539276067,7249308.10700116,0.0,1.0
2009-03-02,45.89,49.9,45.4801,49.51,1703700,11.2013938159943,12.1802037789957,11.1013403985792,12.0850077975567,6979737.90443507,0.0,1.0
2009-03-03,46.39,47.72,45.39,46.82,1603400,11.3234399460443,11.6480826519775,11.0793476859442,11.4283996178874,6568827.70204335,0.0,1.0
2009-03-04,48.21,49.239,47.6,47.99,1788000,11.7676878594265,12.0188587950696,11.6187915807655,11.7139875622045,7325099.12140047,0.0,1.0
2009-03-05,44.91,47.57,44.25,47.57,1979900,10.9621834010962,11.6114688129625,10.8010825094301,11.6114688129625,8111277.26535832,0.0,1.0
2009-03-06,44.58,47.12,43.23,45.1,1510500,10.8816329552631,11.5016272959174,10.552108404128,11.0085609305152,6188233.90541129,0.0,1.0
2009-03-09,44.51,46.24,43.6,44.17,981000,10.8645464970561,11.2868261070293,10.642422540365,10.7815551286221,4018972.16895629,0.0,1.0
2009-03-10,50.05,50.42,45.51,45.71,2011600,12.2168176180108,12.3071317542478,11.1086387571562,11.1574572091763,8241146.19273438,0.0,1.0
2009-03-11,51.41,53.39,50.28,51.59,1749000,12.5487830917469,13.0320857667451,12.2729588378338,12.5927196985649,7165323.46942359,0.0,1.0
2009-03-12,53.7,54.1,49.67,50.92,1607800,13.1077543673762,13.2053912714162,12.1240625591727,12.4291778842979,6586853.67303557,0.0,1.0
2009-03-13,53.05,54.75,51.4,54.09,819700,12.9490943983111,13.3640512404813,12.5463421691459,13.2029503488152,3358156.45962636,0.0,1.0
2009-03-16,52.23,54.27,51.96,53.5,904700,12.748938745029,13.2468869556332,12.683033834802,13.0589359153561,3706385.44470413,0.0,1.0
2009-03-17,55.38,55.38,51.1,52.24,1251900,13.5178293643444,13.5178293643444,12.4731144911159,12.75137966763,5128798.42845704,0.0,1.0
2009-03-18,57.17,57.94,54.0,55.0,1750700,13.9547545099236,14.1427055502007,13.1809820454062,13.4250743055063,7172288.04912513,0.0,1.0
2009-03-19,58.33,59.64,57.3,58.21,1472100,14.2379015316397,14.5576623923709,13.9864865037366,14.2086104604277,6030916.34038792,0.0,1.0
2009-03-20,55.13,59.4,54.56,58.78,1689700,13.4568062993193,14.4990802499468,13.3176737110623,14.3477430486848,6922382.542187,0.0,1.0
2009-03-23,60.08,60.17,56.27,56.89,1769800,14.7309678970419,14.753034926182,13.7967969967801,13.9488143086338,7218098.95610131,0.27,1.0
2009-03-24,59.33,60.69,57.34,58.9,1558800,14.5470759875416,14.8805333167689,14.059149454334,14.4416446260947,6357539.07377708,0.0,1.0
2009-03-25,57.48,60.3,55.1,60.0,1709300,14.0934759441074,14.7849095238287,13.5099256179596,14.7113527600286,6971350.74339694,0.0,1.0
2009-03-26,59.11,59.3,57.32,58.85,1358500,14.4931343607548,14.5397203111616,14.0542456700806,14.4293851654614,5540618.95799729,0.0,1.0
2009-03-27,57.43,58.24,56.72,57.75,1209300,14.081216483474,14.2798197457344,13.9071321424803,14.1596770315275,4932109.31608842,0.0,1.0
2009-03-30,55.12,56.46,54.1,55.57,1550200,13.5148294022129,13.8433829471869,13.2647364052924,13.6251645479131,6322464.12122738,0.0,1.0
2009-03-31,56.12,57.45,54.71,56.01,1190600,13.7600186148801,14.0861202677274,13.4143018250194,13.7330478014867,4855841.68670707,0.0,1.0
2009-04-01,57.74,58.3395,54.54,55.01,1062200,14.1572251394008,14.3042160723948,13.372619658866,13.4878585888195,4332164.48817426,0.0,1.0
2009-04-02,61.45,62.39,58.88,58.98,1435300,15.0668771183959,15.297354978303,14.4367408418414,14.4612597631081,5853846.44123189,0.0,1.0
2009-04-03,63.86,64.08,61.89,62.03,1619900,15.6577831209237,15.7117247477105,15.1747603719695,15.2090868617429,6606734.37619421,0.0,1.0
2009-04-06,63.5,63.55,61.1,62.6,1174900,15.5695150043636,15.5817744649969,14.9810608939624,15.3488447129631,4791809.50588958,0.0,1.0
2009-04-07,60.3,62.66,59.5,62.37,1407000,14.7849095238287,15.3635560657232,14.588758153695,15.2924511940497,5738425.37644622,0.0,1.0
2009-04-08,61.86,62.06,59.3,61.015,1162200,15.1674046955895,15.2164425381229,14.5397203111616,14.9602198108857,4740012.77363594,0.0,1.0
2009-04-09,65.0,65.0,63.4,64.44,1599400,15.9372988233643,15.9372988233643,15.5449960830969,15.7999928642707,6523125.47767453,0.0,1.0
2009-04-13,62.93,63.8,61.31,63.8,1391800,15.4297571531433,15.6430717681637,15.0325506286225,15.6430717681637,5676432.43705603,0.0,1.0
2009-04-14,61.17,62.88,60.25,61.69,1435500,14.9982241388491,15.4174976925099,14.7726500631954,15.125722529436,5854662.13780281,0.0,1.0
2009-04-15,61.63,61.9446,60.45,61.78,1148100,15.111011176676,15.1881477029811,14.8216879057288,15.1477895585761,4682506.16538586,0.0,1.0
2009-04-16,61.95,62.36,60.42,62.28,1698900,15.1894717247295,15.289999301923,14.8143322293488,15.2703841649097,6928934.52170894,0.0,1.0
2009-04-17,60.7,61.725,60.5,61.5,1245200,14.8829852088956,15.1343041518794,14.8339473663621,15.0791365790293,5078526.85056916,0.0,1.0
2009-04-20,56.81,59.84,56.46,59.5,1365600,13.9291991716204,14.6721224860018,13.8433829471869,14.588758153695,5569576.18626506,0.0,1.0
2009-04-21,58.64,59.33,55.59,56.64,1703600,14.3778954308013,14.5470759875416,13.6300683321665,13.887517005467,6948103.39112562,0.0,1.0
2009-04-22,61.3,63.04,58.21,58.63,1903100,15.0300987364959,15.4567279665367,14.2724640693544,14.3754435386746,7761760.72062172,0.0,1.0
2009-04-23,61.31,61.68,59.86,61.3,1170100,15.0325506286225,15.1232706373094,14.6770262702552,15.0300987364959,4772232.78818744,0.0,1.0
2009-04-24,63.29,64.11,61.4,61.6,1220700,15.5180252697035,15.7190804240905,15.0546176577626,15.103655500296,4978604.02063105,0.0,1.0
2009-04-27,62.47,63.65,61.32,62.65,1360500,15.3169701153164,15.6062933862636,15.0350025207492,15.3611041735965,5548775.92370653,0.0,1.0
2009-04-28,61.48,62.45,61.11,61.5,1146900,15.0742327947759,15.3120663310631,14.9835127860891,15.0791365790293,4677611.98596033,0.0,1.0
2009-04-29,64.88,65.64,62.0,62.6,2086300,15.9078761178442,16.0942199194713,15.2017311853629,15.3488447129631,8508938.7795876,0.0,1.0
2009-04-30,67.9,72.16,66.59,66.6,3161100,16.648347540099,17.692853586061,16.327149671505,16.3296015636317,12892492.15173,0.0,1.0
2009-05-01,69.81,70.83,67.13,68.7,1900600,17.1166589362932,17.3667519332137,16.4595518463453,16.8444989102327,7751564.51348522,0.0,1.0
2009-05-04,70.95,71.9028,69.33,71.28,1605600,17.3961746387338,17.629790920563,16.998968114213,17.4770870789139,6548412.07137316,0.0,1.0
2009-05-05,69.4,70.94,68.165,70.79,1461500,17.0161313590997,17.3937227466071,16.7133226814558,17.356944364707,5960702.69202285,0.0,1.0
2009-05-06,74.06,75.19,69.75,70.32,2151500,18.1587130901286,18.4357769004425,17.1019475835332,17.2417054347535,8774855.86170862,0.0,1.0
2009-05-07,71.4,75.84,70.18,75.84,1833900,17.506509784434,18.5951498886761,17.2073789449801,18.5951498886761,7479529.70708224,0.0,1.0
2009-05-08,74.38,74.59,71.017,72.4,1299500,18.2371736381821,18.2886633728422,17.4126023159825,17.7516989971011,5299988.46957488,0.0,1.0
2009-05-11,72.15,73.66,70.62,73.5,1520400,17.6904016939344,18.0606374050617,17.3152621985536,18.021407131035,6200925.33215977,0.0,1.0
2009-05-12,70.01,73.68,67.6654,73.68,1534800,17.1656967788267,18.0655411893151,16.5908261508073,18.0655411893151,6259655.48526626,0.0,1.0
2009-05-13,66.8,68.91,66.21,68.57,1172400,16.3786394061651,16.8959886448928,16.2339777706915,16.812624312586,4781613.29875306,0.0,1.0
2009-05-14,67.67,68.51,65.77,66.21,1169300,16.5919540211856,16.797912959826,16.126094517118,16.2339777706915,4768970.00190372,0.0,1.0
2009-05-15,67.25,69.26,66.75,67.67,1036700,16.4889745518654,16.9818048693263,16.3663799455318,16.5919540211856,4228163.1753815,0.0,1.0
2009-05-18,71.0,71.15,68.17,68.17,1427900,17.4084340993671,17.4452124812672,16.7145486275191,16.7145486275191,5823665.66810773,0.0,1.0
2009-05-19,70.58,72.38,70.02,71.77,1201700,17.3054546300469,17.7467952128478,17.1681486709533,17.5972297931208,4901112.84639334,0.0,1.0
2009-05-20,69.8,72.83,69.59,71.72,1110400,17.1142070441666,17.857130358548,17.0627173095065,17.5849703324875,4528747.36176678,0.0,1.0
2009-05-21,68.16,68.96,67.14,68.96,1179000,16.7120967353925,16.9082481055262,16.462003738472,16.9082481055262,4808531.28559351,0.0,1.0
2009-05-22,68.39,70.11,67.0,68.55,992800,16.7684902543059,17.1902157000934,16.4276772486986,16.8077205283326,4049117.77806382,0.0,1.0
2009-05-26,70.81,71.46,67.28,67.9,1076500,17.3618481489604,17.521221137194,16.4963302282454,16.648347540099,4390486.79299527,0.0,1.0
2009-05-27,70.58,72.9,70.47,70.95,1369900,17.3054546300469,17.8742936034347,17.2784838166536,17.3961746387338,5587113.66253993,0.0,1.0
2009-05-28,71.22,72.4,69.25,71.61,1174200,17.4623757261539,17.7516989971011,16.9793529771996,17.5579995190941,4788954.56789136,0.0,1.0
2009-05-29,73.57,73.68,71.38,71.9,1220200,18.0385703759217,18.0655411893151,17.5016060001807,17.6291043907676,4976564.77920375,0.0,1.0
2009-06-01,78.58,79.22,75.37,75.65,1236300,19.2669683313841,19.4238894274911,18.4799109587226,18.5485639382694,5042228.35316308,0.0,1.0
2009-06-02,78.39,80.09,77.5701,78.22,2246200,19.2203823809773,19.6372040425115,19.0193517455115,19.1787002148239,9161088.18804087,0.0,1.0
2009-06-03,75.96,77.57,74.62,77.24,1320200,18.6245725941962,19.0193272265903,18.2960190492222,18.9384147864101,5384413.06466544,0.0,1.0
2009-06-04,79.54,79.81,76.32,76.89,1449100,19.5023499755445,19.5685510629647,18.7128407107563,18.8525985619766,5910129.50462561,0.0,1.0
2009-06-05,82.14,82.74,79.98,80.72,1681600,20.1398419284791,20.2869554560794,19.6102332291181,19.7916732464918,6858376.76832406,0.0,1.0
2009-06-08,80.9,81.76,78.43,80.86,1690600,19.8358073047719,20.0466700276656,19.230189949484,19.8259997362652,6895083.1140156,0.0,1.0
2009-06-09,82.27,82.9,80.53,81.11,1123200,20.1717165261258,20.3261857301061,19.745087296085,19.887297039432,4580951.9423059,0.0,1.0
2009-06-10,82.21,84.0,79.74,83.85,1258600,20.1570051733658,20.59589386404,19.551387818078,20.5591154821399,5133178.52082104,0.0,1.0
2009-06-11,83.77,85.0,82.0,82.04,1105200,20.5395003451266,20.8410830767071,20.1055154387057,20.1153230072124,4507539.25092277,0.0,1.0
2009-06-12,84.41,84.9,81.82,82.89,996700,20.6964214412335,20.8165641554404,20.0613813804256,20.3237338379795,4065023.86119684,0.0,1.0
2009-06-15,80.98,83.67,80.56,83.67,1177400,19.8554224417852,20.5149814238598,19.752442972465,20.5149814238598,4802005.71302614,0.0,1.0
2009-06-16,78.62,82.98,78.33,81.62,1778200,19.2767758998908,20.3458008671195,19.2056710282173,20.0123435378922,7252358.21208006,0.0,1.0
2009-06-17,77.12,78.59,75.0,78.59,2145400,18.9089920808901,19.2694202235108,18.3891909500357,19.2694202235108,8749977.11629544,0.0,1.0
2009-06-18,77.09,78.25,75.16,77.52,1135300,18.90163640451,19.1860558912039,18.4284212240625,19.0070677659569,4630301.58484677,0.0,1.0
2009-06-19,75.61,78.25,75.02,77.76,1411200,18.5387563697627,19.1860558912039,18.3940947342891,19.065913176997,5755555.0044356,0.0,1.0
2009-06-22,72.13,74.83,71.84,74.83,1041300,17.7516989971011,18.416187937794,17.6803279627304,18.416187937794,4231086.21953682,0.27,1.0
2009-06-23,70.75,72.24,69.46,72.24,1599400,17.4120713163026,17.778770768759,17.0945932668605,17.778770768759,6498798.90476055,0.0,1.0
2009-06-24,70.94,73.2,70.32,72.01,1661600,17.4588316491662,18.0150335032276,17.3062452998219,17.7221661552926,6751534.48802683,0.0,1.0
2009-06-25,71.87,72.14,70.32,70.71,1555100,17.6877111731826,17.7541600672519,17.3062452998219,17.4022270356997,6318795.90896157,0.0,1.0
2009-06-26,71.5,72.99,71.18,71.34,1560300,17.5966515776061,17.9633510300626,17.5178973327833,17.5572744551947,6339924.9287845,0.0,1.0
2009-06-29,72.23,73.65,71.83,73.65,1095400,17.7763096986083,18.1257816600097,17.6778668925797,18.1257816600097,4450909.29115588,0.0,1.0
2009-06-30,69.81,72.92,69.54,72.23,1562700,17.1807307221355,17.9461235390076,17.1142818280662,17.7763096986083,6349676.78408735,0.0,1.0
2009-07-01,69.71,71.27,69.52,70.08,1312800,17.1561200206283,17.5400469641397,17.1093596877647,17.2471796162047,5334264.85067505,0.0,1.0
2009-07-02,67.13,68.57,66.5,68.56,1659500,16.5211639217441,16.8755580234469,16.3661165022491,16.8730969532962,6743001.61463682,0.0,1.0
2009-07-06,64.49,66.5,63.81,65.9,1892500,15.8714414019555,16.3661165022491,15.704088631707,16.2184522932062,7689744.23362472,0.0,1.0
2009-07-07,61.86,64.3,61.74,64.14,2174300,15.2241799523177,15.824681069092,15.1946471105091,15.7853039466805,8834774.57710447,0.0,1.0
2009-07-08,62.37,62.82,60.9,62.14,1871400,15.3496945300041,15.4604426867863,14.9879172178492,15.2930899165377,7604009.17242024,0.0,1.0
2009-07-09,63.36,64.31,63.19,63.19,1197000,15.5933404749248,15.8271421392427,15.5515022823627,15.5515022823627,4863737.83231112,0.0,1.0
2009-07-10,63.03,63.73,62.34,62.34,739400,15.5121251599513,15.6844000705013,15.342311319552,15.342311319552,3004384.08789543,0.0,1.0
2009-07-13,64.61,64.66,61.66,63.46,846600,15.9009742437641,15.9132795945177,15.1749585493034,15.617951176432,3439966.95809072,0.0,1.0
2009-07-14,64.13,65.0,63.4103,64.99,1082300,15.7828428765298,15.996955979642,15.6057196577829,15.9944949094912,4397680.41429434,0.0,1.0
2009-07-15,67.33,67.69,65.0,65.0,1136400,16.5703853247583,16.6589838501841,15.996955979642,15.996955979642,4617503.48591342,0.0,1.0
2009-07-16,67.93,68.23,66.49,67.47,831800,16.7180495338012,16.7918816383226,16.3636554320984,16.6048403068683,3379830.51705629,0.0,1.0
2009-07-17,68.04,68.44,66.56,67.77,896000,16.7451213054591,16.8435641114876,16.3808829231534,16.6786724113898,3640692.64640831,0.0,1.0
2009-07-20,70.01,70.6,68.23,68.23,1040800,17.2299521251497,17.3751552640419,16.7918816383226,16.7918816383226,4229054.58301538,0.0,1.0
2009-07-21,70.46,71.86,69.01,71.41,884600,17.3407002819319,17.6852501030319,16.9838451100783,17.5745019462497,3594371.33371963,0.0,1.0
2009-07-22,69.82,70.47,68.55,69.7,969200,17.1831917922862,17.3431613520826,16.8706358831455,17.1536589504776,3938124.23314613,0.0,1.0
2009-07-23,73.0,73.26,69.72,70.0,1515500,17.9658121002133,18.0297999241318,17.158581090779,17.227491054999,6157890.29646406,0.0,1.0
2009-07-24,74.65,74.72,71.35,72.78,1221400,18.3718886750811,18.3891161661361,17.5597355253454,17.9116685568976,4962881.69455705,0.0,1.0
2009-07-27,75.29,76.27,74.15,74.89,1006600,18.5293971647268,18.7705820394968,18.2488351675454,18.4309543586982,4090090.64494935,0.0,1.0
2009-07-28,73.09,75.46,72.32,74.99,1263200,17.9879617315697,18.5712353572889,17.7984593299647,18.4555650602054,5132726.50774887,0.0,1.0
2009-07-29,72.19,72.4,70.34,71.93,1421300,17.7664654180054,17.8181478911704,17.3111674401233,17.7024775940869,5775129.97582606,0.0,1.0
2009-07-30,80.72,81.87,76.0,76.5,2881400,19.8657582565646,20.1487813238967,18.7041331454275,18.8271866529632,11707914.9457153,0.0,1.0
2009-07-31,80.77,82.35,79.7,79.91,1374600,19.8780636073182,20.266912691131,19.6147291011917,19.6664115743567,5585375.12472418,0.0,1.0
2009-08-03,83.73,84.63,81.56,81.66,1327400,20.6065403719295,20.8280366854938,20.0724881492246,20.0970988507317,5393588.6371009,0.0,1.0
2009-08-04,85.96,86.15,82.46,82.99,1549500,21.1553590155388,21.2021193484024,20.2939844627888,20.4244211807767,6296041.57992152,0.0,1.0
2009-08-05,85.95,86.708,83.75,85.65,1304100,21.1528979453881,21.3394470628122,20.611462512231,21.0790658408667,5298914.3752021,0.0,1.0
2009-08-06,84.65,86.64,83.42,86.03,928900,20.8329588257952,21.3227117857874,20.5302471972574,21.1725865065938,3774374.32951863,0.0,1.0
2009-08-07,87.89,88.9,86.1,86.84,1158100,21.6303455546266,21.8789136398488,21.1898139976488,21.3719331888016,4705676.51094361,0.0,1.0
2009-08-10,87.46,88.55,86.75,87.13,687000,21.5245195381459,21.7927761845738,21.3497835574452,21.4433042231724,2791468.58044924,0.0,1.0
2009-08-11,86.23,87.71,85.7,87.71,757500,21.2218079096081,21.5860462919138,21.0913711916202,21.5860462919138,3077929.32997131,0.0,1.0
2009-08-12,89.27,90.59,86.06,86.27,1091300,21.9699732354252,22.2948344953195,21.1799697170459,21.2316521902109,4434249.87168013,0.0,1.0
2009-08-13,89.57,90.64,88.4,90.47,573900,22.0438053399466,22.307139846073,21.7558601323131,22.2653016535109,2331912.39930104,0.0,1.0
2009-08-14,86.64,89.7,85.14,89.55,923900,21.3227117857874,22.0757992519059,20.9535512631802,22.0388831996452,3754057.96430428,0.0,1.0
2009-08-17,83.15,84.0,81.42,84.0,1073000,20.4637983031881,20.6729892659988,20.0380331671146,20.6729892659988,4359891.97499568,0.0,1.0
2009-08-18,87.27,87.5,84.87,84.94,1013000,21.4777592052824,21.5343638187488,20.887102369111,20.904329860166,4116095.59242368,0.0,1.0
2009-08-19,87.49,88.47,85.28,86.39,1036600,21.5319027485981,21.7730876233681,20.9880062452902,21.2611850320195,4211988.83623533,0.0,1.0
2009-08-20,89.29,89.6,87.44,87.96,704800,21.9748953757266,22.0511885503987,21.5195973978445,21.6475730456816,2863794.84061226,0.0,1.0
2009-08-21,91.12,91.47,88.8,89.7,1308900,22.4252712133073,22.5114086685823,21.8543029383416,22.0757992519059,5318418.08580786,0.0,1.0
2009-08-24,89.9,91.47,89.3,91.47,1519900,22.1250206549202,22.5114086685823,21.9773564458773,22.5114086685823,6175768.69785267,0.0,1.0
2009-08-25,89.53,91.17,88.56,90.47,1294300,22.0339610593438,22.4375765640609,21.7952372547245,22.2653016535109,5259094.299382,0.0,1.0
2009-08-26,88.52,89.16,87.15,89.16,973200,21.7853929741216,21.9429014637673,21.4482263634738,21.9429014637673,3954377.32531761,0.0,1.0
2009-08-27,88.5,88.9,85.5,88.02,1698800,21.7804708338202,21.8789136398488,21.042149788606,21.6623394665859,6902688.24522148,0.0,1.0
2009-08-28,89.4,90.6,88.05,89.01,1010900,22.0019671473845,22.2972955654702,21.6697226770381,21.9059854115066,4107562.71903366,0.0,1.0
2009-08-31,86.25,88.01,85.6718,87.62,971400,21.2267300499095,21.6598783964352,21.0844309737952,21.5638966605574,3947063.43384045,0.0,1.0
2009-09-01,82.81,87.05,82.55,86.28,1588300,20.3801219180638,21.4236156619666,20.3161340941453,21.2341132603617,6453696.57398476,0.0,1.0
2009-09-02,84.87,85.37,81.74,83.38,1408600,20.887102369111,21.0101558766467,20.1167874119374,20.5204029166546,5723526.40818164,0.0,1.0
2009-09-03,87.03,87.17,84.55,85.64,1206000,21.4186935216652,21.4531485037752,20.8083481242881,21.0766047707159,4900307.28969691,0.0,1.0
2009-09-04,89.6,89.77,86.35,87.04,1101800,22.0511885503987,22.0930267429609,21.2513407514167,21.4211545918159,4476914.23863024,0.0,1.0
2009-09-08,90.99,91.8,90.38,91.07,1620200,22.393277301348,22.5926239835559,22.2431520221545,22.4129658625537,6583314.98405219,0.0,1.0
2009-09-09,93.81,94.39,90.2,90.7,1579900,23.0872990838494,23.2300411525908,22.1988527594416,22.3219062669773,6419565.08042467,0.0,1.0
2009-09-10,96.03,96.55,92.6116,94.39,1356400,23.6336566573079,23.7616323051451,22.7923644369878,23.2300411525908,5511423.55534403,0.0,1.0
2009-09-11,95.17,97.49,94.75,96.11,872500,23.4220046243465,23.9929728993122,23.3186396780165,23.6533452185137,3545205.72990096,0.0,1.0
2009-09-14,97.35,97.49,93.38,94.66,973800,23.9585179172022,23.9929728993122,22.9814730673687,23.2964900466601,3956815.28914333,0.0,1.0
2009-09-15,98.19,98.71,96.16,97.82,896900,24.1652478098622,24.2932234576993,23.6656505692672,24.0741882142858,3644349.5921469,0.0,1.0
2009-09-16,98.65,99.42,97.6709,98.62,657300,24.2784570367951,24.4679594384,24.0374936583386,24.2710738263429,2670789.3710761,0.0,1.0
2009-09-17,97.79,99.42,97.2311,98.39,683700,24.0668050038336,24.4679594384,23.9292557931102,24.2144692128765,2778059.77940778,0.0,1.0
2009-09-18,97.82,98.55,96.81,98.42,769000,24.0741882142858,24.2538463352879,23.8256201290637,24.2218524233286,3124656.96996428,0.0,1.0
2009-09-21,98.18,98.74,95.7,96.43,1029800,24.2292356337808,24.3674345740427,23.6172117554779,23.7973639454622,4172882.93894986,0.27,1.0
2009-09-22,100.86,101.72,98.99,99.0,729700,24.8906162764629,25.1028503632937,24.4291305295168,24.4315983677358,2956838.88187194,0.0,1.0
2009-09-23,100.27,102.42,100.25,101.34,880500,24.7450138215441,25.2755990386212,24.7400781451062,25.0090725109731,3567900.00752122,0.0,1.0
2009-09-24,97.51,101.33,96.64,101.33,1027000,24.0638904731102,25.0066046727542,23.8491885480604,25.0066046727542,4161536.97640466,0.0,1.0
2009-09-25,98.82,99.86,96.18,96.98,983700,24.3871772797944,24.6438324545666,23.7356679899881,23.9330950475052,3986079.76990191,0.0,1.0
2009-09-28,98.78,99.73,97.39,98.87,815100,24.3773059269186,24.6117505577201,24.0342764144827,24.3995164708892,3302890.73950091,0.0,1.0
2009-09-29,97.85,99.31,97.3,99.31,750900,24.147796972555,24.5081013525236,24.012065870512,24.5081013525236,3042744.02685711,0.0,1.0
2009-09-30,98.54,100.4965,96.1908,98.54,902500,24.3180778096634,24.8009103572036,23.7383332552646,24.3180778096634,3657046.85609076,0.0,1.0
2009-10-01,95.96,98.86,95.94,98.51,845800,23.6813755491709,24.3970486326703,23.676439872733,24.3106742950066,3427291.11455021,0.0,1.0
2009-10-02,95.2,95.5,92.76,94.04,1174500,23.4938198445297,23.5678549910986,22.8916673191027,23.20755061113,4759226.07476853,0.0,1.0
2009-10-05,99.29,99.55,95.395,95.395,755100,24.5031656760857,24.5673294697787,23.5419426897995,23.5419426897995,3059762.97067493,0.0,1.0
2009-10-06,100.62,101.91,99.1,100.68,689700,24.8313881592078,25.149739289454,24.4562767499254,24.8461951885216,2794753.70265462,0.0,1.0
2009-10-07,99.69,101.44,98.72,100.81,653200,24.6018792048442,25.0337508931628,24.3624988976048,24.8782770853681,2646850.97661882,0.0,1.0
2009-10-08,100.48,101.66,99.8515,101.54,797900,24.7968384241423,25.08804333398,24.6417347920805,25.0584292753524,3233194.11243747,0.0,1.0
2009-10-09,100.77,101.16,99.6,100.54,836000,24.8684057324922,24.9646514230318,24.5796686608735,24.8116454534561,3387580.24564197,0.0,1.0
2009-10-12,102.74,103.71,101.5,102.22,948200,25.354569861628,25.5939501688674,25.0485579224766,25.2262422742419,3842229.17334654,0.0,1.0
2009-10-13,101.09,102.92,99.71,102.85,747400,24.9473765554991,25.3989909495693,24.6068148812821,25.3817160820366,3028561.57367559,0.0,1.0
2009-10-14,105.95,106.31,102.6,102.89,838300,26.1467459299152,26.2355881057979,25.3200201265625,25.3915874349124,3396900.14344695,0.0,1.0
2009-10-15,105.74,106.3,104.5,105.0,492800,26.094921327317,26.2331202675789,25.7889093881655,25.9123012991137,1996889.40795736,0.0,1.0
2009-10-16,105.01,105.66,103.09,104.55,469500,25.9147691373326,26.0751786215652,25.4409441992917,25.8012485792603,1902474.79106328,0.0,1.0
2009-10-19,106.78,107.12,104.74,105.1,646000,26.3515765020891,26.4354830015339,25.8481375054206,25.9369796813033,2617675.6443597,0.0,1.0
2009-10-20,106.0,107.88,105.0,107.2,546300,26.15908512101,26.6230387061751,25.9123012991137,26.4552257072856,2213678.33516053,0.0,1.0
2009-10-21,106.38,108.85,105.15,105.71,566900,26.2528629733306,26.8624190134145,25.9493188723981,26.0875178126601,2297152.20245745,0.0,1.0
2009-10-22,106.19,106.74,103.731,106.38,616600,26.2059740471703,26.3417051492133,25.5991326291272,26.2528629733306,2498543.03763497,0.0,1.0
2009-10-23,105.15,107.4,104.698,106.41,662500,25.9493188723981,26.5045824716648,25.837772584901,26.2602664879875,2684535.78078684,0.0,1.0
2009-10-26,104.09,108.34,103.1385,105.97,704600,25.687728021188,26.7365592642474,25.4529132146537,26.1516816063531,2855130.43191307,0.0,1.0
2009-10-27,103.53,104.7438,101.69,104.09,768200,25.5495290809261,25.8490752839438,25.0954468486369,25.687728021188,3112845.8668686,0.0,1.0
2009-10-28,99.43,103.82,99.151,103.53,1058700,24.5377154111512,25.621096389276,24.4688627248421,25.5495290809261,4289989.48093438,0.0,1.0
2009-10-29,103.12,103.63,94.12,94.36,2948700,25.4483477139486,25.5742074631157,23.2272933168817,23.2865214341368,11948514.1989527,0.0,1.0
2009-10-30,98.21,102.94,98.05,102.65,1576500,24.2366391484377,25.4039266260073,24.1971537369342,25.3323593176573,6388182.12590256,0.0,1.0
2009-11-02,97.28,100.79,96.1012,98.38,1741600,24.0071301940741,24.8733414089302,23.7162214248227,24.27859239816,7057188.70312205,0.0,1.0
2009-11-03,99.25,99.9101,96.02,97.03,1195200,24.4932943232098,24.6561963240436,23.6961825784847,23.9454342386,4843105.15501349,0.0,1.0
2009-11-04,98.38,100.959,97.94,100.42,887700,24.27859239816,24.9150478748306,24.1700075165257,24.7820313948285,3597075.33978035,0.0,1.0
2009-11-05,102.41,102.515,99.46,99.59,657000,25.2731312004022,25.2990435017013,24.5451189258081,24.5772008226546,2662249.06864446,0.0,1.0
2009-11-06,99.43,101.68,99.03,101.49,818700,24.5377154111512,25.0929790104179,24.4390018823926,25.0460900842576,3317478.40563047,0.0,1.0
2009-11-09,104.07,104.48,100.51,100.7,746100,25.6827923447501,25.7839737117276,24.8042419387992,24.8511308649595,3023293.80535104,0.0,1.0
2009-11-10,103.79,105.13,101.97,104.03,1006300,25.6136928746191,25.9443831959602,25.1645463187678,25.6729209918742,4077657.8961597,0.0,1.0
2009-11-11,104.05,105.85,103.03,104.94,1096300,25.6778566683122,26.1220675477255,25.4261371699779,25.8974942697999,4442349.54939866,0.0,1.0
2009-11-12,102.85,105.0934,102.5,104.33,990300,25.3817160820366,25.9353509080788,25.2953417443729,25.7469561384431,4012823.82447276,0.0,1.0
2009-11-13,104.08,104.74,102.6,103.2,715300,25.6852601829691,25.8481375054206,25.3200201265625,25.4680904197003,2898488.2173537,0.0,1.0
2009-11-16,107.03,108.11,104.52,104.52,828400,26.4132724575632,26.6797989852112,25.7938450646034,25.7938450646034,3356784.06159067,0.0,1.0
2009-11-17,106.48,107.15,104.83,106.9,704900,26.2775413555202,26.4428865161908,25.8703480493913,26.3811905607167,2856346.0707572,0.0,1.0
2009-11-18,104.27,106.85,104.0,106.54,746000,25.7321491091294,26.3688513696219,25.6655174772174,26.292348384834,3022888.59240299,0.0,1.0
2009-11-19,102.0,103.81,100.57,103.11,713000,25.1719498334247,25.6186285510571,24.819048968113,25.4458798757296,2889168.31954871,0.0,1.0
2009-11-20,101.57,101.89,100.34,101.45,425100,25.0658327900093,25.1448036130161,24.7622886890768,25.0362187313817,1722560.24213205,0.0,1.0
2009-11-23,102.93,105.0,102.51,102.74,441900,25.4014587877883,25.9123012991137,25.2978095825918,25.354569861628,1790636.01740333,0.0,1.0
2009-11-24,101.97,102.93,100.9,102.19,457000,25.1645463187678,25.4014587877883,24.9004876293388,25.218838759585,1851823.17255787,0.0,1.0
2009-11-25,103.26,103.63,101.4,102.48,340600,25.4828974490141,25.5742074631157,25.0238795402869,25.2904060679349,1380155.30103547,0.0,1.0
2009-11-27,100.2,101.39,99.14,100.16,346700,24.7277389540113,25.021411702068,24.4661481028012,24.7178676011355,1404873.29086611,0.0,1.0
2009-11-30,99.46,100.42,97.91,100.06,919400,24.5451189258081,24.7820313948285,24.1626040018688,24.6931892189459,3725527.84431006,0.0,1.0
2009-12-01,101.66,102.139,99.91,100.49,917200,25.08804333398,25.2062527846683,24.6561716456614,24.7993062623613,3716613.15945311,0.0,1.0
2009-12-02,100.42,102.73,99.99,101.23,752200,24.7820313948285,25.352102023409,24.6759143514131,24.9819262905645,3048011.79518168,0.0,1.0
2009-12-03,99.31,101.899,99.16,100.82,938600,24.5081013525236,25.1470246674132,24.4710837792392,24.8807449235871,3803328.73033438,0.0,1.0
2009-12-04,99.33,101.535,98.29,101.36,750200,24.5130370289615,25.0571953562429,24.2563818541894,25.0140081874111,3039907.53622082,0.0,1.0
2009-12-07,98.46,99.76,98.0,99.02,594800,24.2983351039117,24.619154072377,24.1848145458394,24.4365340441737,2410206.61496153,0.0,1.0
2009-12-08,95.64,98.14,95.15,98.14,1074500,23.6024047261641,24.2193642809049,23.4814806534349,24.2193642809049,4354013.12672523,0.0,1.0
2009-12-09,95.61,96.02,94.1,96.02,966700,23.5950012115072,23.6961825784847,23.2223576404438,23.6961825784847,3917193.56873455,0.0,1.0
2009-12-10,94.66,96.49,94.52,96.48,713700,23.3605565807057,23.812170974776,23.3260068456402,23.809703136557,2892004.81018501,0.0,1.0
2009-12-11,95.87,96.189,94.7689,95.56,740800,23.6591650052003,23.7378890443852,23.3874313389102,23.5826620204124,3001817.51910474,0.0,1.0
2009-12-14,98.05,98.44,96.37,96.71,558300,24.1971537369342,24.2933994274738,23.7825569161484,23.8664634155932,2262303.88892573,0.0,1.0
2009-12-15,98.66,99.18,97.25,97.93,557600,24.347691868291,24.4760194556771,23.9997266794172,24.1675396783067,2259467.39828942,0.0,1.0
2009-12-16,97.95,99.925,97.58,99.5,515100,24.1724753547446,24.6598734029898,24.081165340643,24.5549902786839,2087251.89537102,0.0,1.0
2009-12-17,95.51,97.22,95.39,96.71,532200,23.5703228293176,23.9923231647603,23.54070877069,23.8664634155932,2156543.30948642,0.0,1.0
2009-12-18,97.3,97.37,95.0,95.79,907200,24.012065870512,24.0293407380448,23.4444630801505,23.6394222994486,3676091.86464879,0.0,1.0
2009-12-21,98.45,99.13,97.75,98.51,695600,24.3624988976048,24.5307721251352,24.1892764574999,24.3773465353281,2810952.20518338,0.27,1.0
2009-12-22,97.35,99.12,97.2,98.91,639600,24.0902922060114,24.528297518848,24.0531731117032,24.4763307868165,2584653.58026926,0.0,1.0
2009-12-23,96.65,97.96,96.33,97.96,394100,23.9170697659066,24.2412431895314,23.8378823647158,24.2412431895314,1592576.5728332,0.0,1.0
2009-12-24,97.12,97.24,96.65,97.02,116900,24.0333762614056,24.0630715368521,23.9170697659066,24.0086301985334,472398.379508248,0.0,1.0
2009-12-28,97.16,97.92,96.55,96.79,576100,24.0432746865544,24.2313447643825,23.8923237030344,23.9517142539275,2328047.10380412,0.0,1.0
2009-12-29,96.66,97.57,96.22,97.57,421100,23.9195443721938,24.1447335443301,23.8106616955564,24.1447335443301,1701684.8384168,0.0,1.0
2009-12-30,95.9,96.0725,95.15,95.74,453700,23.7314742943657,23.7741612528201,23.5458788228247,23.6918805937703,1833422.96649181,0.0,1.0
2009-12-31,94.53,96.48,94.52,95.96,411800,23.3924532330176,23.875001459024,23.3899786267304,23.7463219320889,1664103.10249356,0.0,1.0
2010-01-04,97.01,97.33,95.16,96.39,720600,24.0061555922462,24.085342993437,23.5483534291119,23.8527300024391,2911978.37702005,0.0,1.0
2010-01-05,98.09,98.97,96.6,97.1,787700,24.2734130712651,24.4911784245398,23.9046967344705,24.0284270488311,3183132.62222967,0.0,1.0
2010-01-06,100.8,100.91,98.01,98.01,1157900,24.9440313750997,24.971252044259,24.2536162209674,24.2536162209674,4679128.174787,0.0,1.0
2010-01-07,103.57,103.9399,100.45,100.75,1220200,25.6294973166575,25.7210330032214,24.8574201550472,24.9316583436636,4930885.39500397,0.0,1.0
2010-01-08,107.88,107.97,102.78,102.78,2331100,26.6960526264459,26.7183240830309,25.4340034199677,25.4340034199677,9420084.36673808,0.0,1.0
2010-01-11,108.41,108.79,106.68,108.01,1034000,26.8272067596682,26.9212417985823,26.3990998719805,26.7282225081797,4178442.46716449,0.0,1.0
2010-01-12,105.32,107.25,104.67,107.24,887500,26.0625534169196,26.5401524303516,25.9017040082508,26.5376778240644,3586429.10020163,0.0,1.0
2010-01-13,105.26,106.12,102.93,105.47,625700,26.0477057791963,26.2605219198966,25.4711225142759,26.0996725112278,2528483.02872807,0.0,1.0
2010-01-14,106.01,106.66,104.16,105.15,487300,26.2333012507373,26.3941506594061,25.775499087603,26.020485110037,1969202.14144029,0.0,1.0
2010-01-15,104.72,106.23,104.33,105.89,470500,25.9140770396869,26.2877425890559,25.8175673944856,26.2036059752907,1901312.55396605,0.0,1.0
2010-01-19,104.99,105.59,104.29,104.82,504300,25.9808914094416,26.1293677866743,25.8076689693367,25.938823102559,2037899.93828922,0.0,1.0
2010-01-20,103.75,104.01,101.46,103.94,492600,25.6740402298273,25.7383799932948,25.1073553900557,25.7210577492843,1990619.68986966,0.0,1.0
2010-01-21,100.62,104.09,99.1,103.57,861800,24.8994884619298,25.7581768435925,24.5233483062736,25.6294973166575,3482574.19555355,0.0,1.0
2010-01-22,100.02,102.38,98.75,100.16,993800,24.7510120846971,25.3350191684792,24.4367370862211,24.7856565727181,4015992.38285114,0.0,1.0
2010-01-25,97.89,101.82,97.61,100.75,665900,24.2239209455209,25.1964412163953,24.1546319694789,24.9316583436636,2690933.11304143,0.0,1.0
2010-01-26,96.11,98.48,95.69,97.72,1142500,23.7834410263971,24.3699227164664,23.6795075623342,24.1818526386383,4616896.05293563,0.0,1.0
2010-01-27,95.94,96.54,93.86,96.05,946500,23.7413727195145,23.8898490967472,23.2266546117744,23.7685933886738,3824850.86573616,0.0,1.0
2010-01-28,95.19,97.0,94.5901,97.0,686200,23.5557772479736,24.003680985959,23.4073256168037,24.003680985959,2772966.3645728,0.0,1.0
2010-01-29,90.17,94.4,89.75,91.81,2773300,22.313524891793,23.3602833512838,22.2095914277301,22.7193603228958,11207035.294185,0.0,1.0
2010-02-01,94.33,95.83,92.12,92.99,1723500,23.3429611072733,23.7141520503552,22.7960731177994,23.0113638647869,6964744.28641974,0.0,1.0
2010-02-02,96.24,97.16,94.09,94.97,1093700,23.8156109081309,24.0432746865544,23.2835705563802,23.5013359096549,4419692.96551045,0.0,1.0
2010-02-03,95.56,97.48,95.15,95.58,725300,23.6473376806004,24.1224620877452,23.5458788228247,23.6522868931749,2930971.29732535,0.0,1.0
2010-02-04,92.17,94.34,91.68,94.18,987300,22.8084461492355,23.3454357135605,22.6871904411621,23.3058420129651,3989725.5781736,0.0,1.0
2010-02-05,92.11,92.42,89.15,91.8,1098700,22.7935985115122,22.8703113064158,22.0611150504974,22.7168857166086,4439898.19987779,0.0,1.0
2010-02-08,91.51,93.25,90.8,92.05,891800,22.6451221342795,23.0757036282544,22.4694250878874,22.7787508737889,3603805.60175753,0.0,1.0
2010-02-09,92.81,93.65,91.85,92.71,945300,22.9668209516171,23.1746878797429,22.7292587480447,22.9420748887449,3820001.609488,0.0,1.0
2010-02-10,92.31,93.16,90.95,92.75,493700,22.8430906372564,23.0534321716695,22.5065441821956,22.9519733138938,1995064.84143048,0.0,1.0
2010-02-11,94.26,94.43,91.57,92.28,357300,23.3256388632628,23.3677071701455,22.6599697720027,22.8356668183948,1443866.04788963,0.0,1.0
2010-02-12,94.36,94.5,92.0,93.51,653700,23.350384926135,23.3850294141559,22.7663778423529,23.1400433917219,2641632.34118513,0.0,1.0
2010-02-16,96.32,96.46,94.7,95.65,591900,23.8354077584286,23.8700522464495,23.4345215399002,23.6696091371853,2391895.64440489,0.0,1.0
2010-02-17,97.34,98.28,96.41,97.0,406800,24.0878175997242,24.3204305907222,23.8576792150135,24.003680985959,1643897.86812623,0.0,1.0
2010-02-18,98.57,98.75,96.73,97.43,465500,24.3921941730513,24.4367370862211,23.9368666162043,24.1100890563091,1881107.31959872,0.0,1.0
2010-02-19,98.91,99.64,97.86,98.32,437400,24.4763307868165,24.656977045783,24.2164971266593,24.330329015871,1767553.90245431,0.0,1.0
2010-02-22,99.09,99.76,98.32,99.76,381900,24.5208736999864,24.6866723212296,24.330329015871,24.6866723212296,1543275.8009769,0.0,1.0
2010-02-23,96.74,99.18,96.301,98.96,398600,23.9393412224915,24.5431451565713,23.8307060064829,24.4887038182526,1610761.2837638,0.0,1.0
2010-02-24,96.69,97.64,95.38,97.27,728500,23.9269681910554,24.1620557883406,23.6027947674306,24.0704953557137,2943902.64732044,0.0,1.0
2010-02-25,97.18,97.6,91.71,93.09,1333900,24.0482238991288,24.1521573631917,22.6946142600237,23.036109927659,5390352.42451714,0.0,1.0
2010-02-26,100.09,100.54,96.5808,97.1,910900,24.7683343287076,24.8796916116321,23.8999454903991,24.0284270488311,3680989.59704075,0.0,1.0
2010-03-01,103.53,104.0,100.48,100.49,904800,25.6195988915086,25.7359053870076,24.8648439739089,24.8673185801961,3656339.21111261,0.0,1.0
2010-03-02,105.75,106.5,103.94,104.33,1464700,26.1689614872697,26.3545569588107,25.7210577492843,25.8175673944856,5918921.35556658,0.0,1.0
2010-03-03,105.71,106.99,105.27,105.81,611700,26.1590630621209,26.4758126668841,26.0501803854835,26.183809124993,2471908.37249954,0.0,1.0
2010-03-04,105.74,106.9,104.95,105.71,985200,26.1664868809825,26.4535412102991,25.9709929842928,26.1590630621209,3981239.37973933,0.0,1.0
2010-03-05,107.44,107.58,106.22,106.22,687800,26.5871699498086,26.6218144378296,26.2852679827687,26.2852679827687,2779432.03957035,0.0,1.0
2010-03-08,107.55,107.95,106.28,107.67,800500,26.6143906189679,26.7133748704564,26.300115620492,26.6440858944145,3234858.02221004,0.0,1.0
2010-03-09,105.36,107.17,104.76,107.16,1057500,26.0724518420685,26.5203555800539,25.9239754648357,26.5178809737667,4273407.06869095,0.0,1.0
2010-03-10,105.24,105.49,103.85,105.0,914200,26.0427565666219,26.1046217238022,25.6987862926994,25.9833660157288,3694325.05172319,0.0,1.0
2010-03-11,105.34,105.52,103.12,104.82,734100,26.067502629494,26.1120455426639,25.5181400337329,25.938823102559,2966532.50981186,0.0,1.0
2010-03-12,105.12,106.07,104.39,105.7,825000,26.0130612911754,26.2481488884605,25.8324150322089,26.1565884558337,3333863.67060996,0.0,1.0
2010-03-15,104.93,105.28,103.67,104.76,810900,25.9660437717183,26.0526549917708,25.6542433795296,25.9239754648357,3276884.90969409,0.0,1.0
2010-03-16,106.31,106.46,104.7,105.11,818400,26.3075394393536,26.3446585336618,25.9091278271124,26.0105866848881,3307192.76124509,0.0,1.0
2010-03-17,106.5,107.68,106.22,106.6,600100,26.3545569588107,26.6465605007017,26.2852679827687,26.3793030216828,2425032.22876732,0.0,1.0
2010-03-18,106.31,107.1,105.96,106.66,697300,26.3075394393536,26.5030333360434,26.2209282193012,26.3941506594061,2817821.98486828,0.0,1.0
2010-03-19,104.56,106.6,104.26,104.56,664800,25.8744833390915,26.3793030216828,25.8002451504751,25.8744833390915,2686487.96148061,0.0,1.0
2010-03-22,104.85,104.88,102.7,103.42,584900,26.0180105037498,26.0254548558253,25.4844986050081,25.6631630548193,2357088.94771802,0.29,1.0
2010-03-23,109.93,110.0,104.9,105.36,1072900,27.2785874551952,27.2959576100379,26.0304177572089,26.1445644890327,4323680.51291958,0.0,1.0
2010-03-24,108.88,110.21,108.37,109.57,1263900,27.0180351325539,27.3480680745662,26.891481147271,27.1892552302896,5093391.55585708,0.0,1.0
2010-03-25,109.82,112.3,109.52,109.57,1498300,27.2512914975851,27.8666912691569,27.1768479768305,27.1892552302896,6038000.29127358,0.0,1.0
2010-03-26,109.33,110.53,108.9,110.31,796700,27.1297004136859,27.4274744967045,27.0229980339376,27.3728825814844,3210621.92622148,0.0,1.0
2010-03-29,110.51,111.16,109.78,109.78,662200,27.4225115953208,27.5838058902892,27.2413656948179,27.2413656948179,2668600.27556655,0.0,1.0
2010-03-30,109.93,110.74,109.56,110.07,915500,27.2785874551952,27.4795849612327,27.1867737795978,27.3133277648807,3689374.13512711,0.0,1.0
2010-03-31,110.27,110.84,108.89,109.69,706600,27.3629567787171,27.5043994681509,27.0205165832457,27.2190326385915,2847527.8687939,0.0,1.0
2010-04-01,113.0,114.33,110.51,111.23,681100,28.0403928175844,28.3704257595967,27.4225115953208,27.601176045132,2744765.39971063,0.0,1.0
2010-04-05,114.72,114.81,113.25,113.7,614400,28.4672023365777,28.4895353928041,28.10242908488,28.2140943660119,2475971.01979476,0.0,1.0
2010-04-06,115.75,116.05,113.898,114.19,651300,28.7227917578354,28.79723527859,28.26322708971,28.3356854499112,2624674.35740938,0.0,1.0
2010-04-07,114.89,115.88,114.5219,115.35,507100,28.5093869983387,28.755050616829,28.4180447983728,28.6235337301625,2043562.66949531,0.0,1.0
2010-04-08,114.58,114.82,112.73,114.19,666300,28.4324620268922,28.4920168434959,27.9733936489052,28.3356854499112,2685122.86863484,0.0,1.0
2010-04-09,115.07,115.6,114.48,115.14,410400,28.5540531107915,28.685569997458,28.407647519974,28.5714232656342,1653871.26712853,0.0,1.0
2010-04-12,116.42,117.27,115.59,115.75,602300,28.8890489541874,29.0999722629922,28.6830885467662,28.7227917578354,2427209.22073955,0.0,1.0
2010-04-13,115.65,116.7,114.64,115.83,558100,28.6979772509171,28.9585295735584,28.4473507310432,28.7426433633699,2249087.60766187,0.0,1.0
2010-04-14,117.32,117.5,115.36,115.45,374600,29.1123795164514,29.1570456289042,28.6260151808543,28.6483482370807,1509600.8203371,0.0,1.0
2010-04-15,118.43,119.44,116.12,117.29,545800,29.3878205432436,29.6384470631175,28.8146054334328,29.1049351643759,2199519.82845699,0.0,1.0
2010-04-16,115.14,118.12,114.01,117.73,676300,28.5714232656342,29.3108955717971,28.2910193374584,29.214118994816,2725421.87611848,0.0,1.0
2010-04-19,114.81,115.42,112.66,114.53,486900,28.4895353928041,28.6409038850053,27.9560234940625,28.4200547734331,1962158.67437836,0.0,1.0
2010-04-20,115.02,116.88,114.36,115.83,541300,28.5416458573324,29.0031956860112,28.3778701116722,28.7426433633699,2181385.27508936,0.0,1.0
2010-04-21,115.49,116.09,114.61,115.3,538200,28.658274039848,28.8071610813573,28.4399063789677,28.6111264767034,2168892.58276943,0.0,1.0
2010-04-22,116.01,116.54,113.0,114.44,629300,28.7873094758227,28.9188263624893,28.0403928175844,28.3977217172067,2536016.54094538,0.0,1.0
2010-04-23,116.38,116.82,115.37,116.57,934300,28.8791231514201,28.9883069818603,28.6284966315461,28.9262707145647,3765136.26919636,0.0,1.0
2010-04-26,118.9,119.83,117.17,117.21,814500,29.5044487257592,29.7352236400986,29.075157756074,29.0850835588413,3282354.15954236,0.0,1.0
2010-04-27,115.73,119.13,115.38,118.82,691200,28.7178288564517,29.5615220916711,28.630978082238,29.4845971202246,2785467.3972691,0.0,1.0
2010-04-28,116.37,117.09,115.48,116.2,492800,28.8766417007283,29.0553061505395,28.6557925891562,28.8344570389673,1985935.08879371,0.0,1.0
2010-04-29,118.91,119.15,117.11,117.58,504100,29.506930176451,29.5664849930547,29.0602690519231,29.1768972344387,2031472.96725022,0.0,1.0
2010-04-30,114.58,119.4412,114.39,119.26,660800,28.4324620268922,29.6387448372006,28.3853144637476,29.5937809506648,2662958.41451884,0.0,1.0
2010-05-03,117.02,117.54,114.58,115.14,538900,29.0379359956967,29.1669714316714,28.4324620268922,28.5714232656342,2171713.51329328,0.0,1.0
2010-05-04,110.71,115.45,109.12,115.35,1517200,27.4721406091573,28.6483482370807,27.0775899491576,28.6235337301625,6114165.41541764,0.0,1.0
2010-05-05,107.18,108.0,105.08,106.94,2226300,26.5961885149442,26.7996674716736,26.0750838696617,26.5366336983405,8971768.03608247,0.0,1.0
2010-05-06,107.39,114.21,101.0,110.51,2528600,26.6482989794725,28.3406483512948,25.0626519873985,27.4225115953208,10190007.0323128,0.0,1.0
2010-05-07,103.5,109.05,103.14,107.58,2216300,25.6830146603539,27.0602197943149,25.5936824354483,26.6954465426171,8931469.02859881,0.0,1.0
2010-05-10,111.64,111.64,104.92,107.39,1540100,27.7029155234967,27.7029155234967,26.0353806585925,26.6482989794725,6206450.14255517,0.0,1.0
2010-05-11,111.96,113.985,109.21,109.25,1105400,27.782321945635,28.2848157107288,27.099923005384,27.1098488081513,4454652.2872414,0.0,1.0
2010-05-12,113.17,113.62,111.28,112.31,829400,28.0825774793454,28.1942427604774,27.6135832985911,27.8691727198487,3342399.68069298,0.0,1.0
2010-05-13,111.97,113.76,111.43,112.54,606700,27.7848033963268,28.2289830701629,27.6508050589684,27.9262460857606,2444940.78403235,0.0,1.0
2010-05-14,107.24,110.95,105.72,110.38,1342000,26.6110772190952,27.531695425761,26.2338967139383,27.3902527363271,5408126.80430429,0.0,1.0
2010-05-17,102.64,107.29,100.8,107.29,2033600,25.4696099008572,26.6234844725543,25.013022973562,26.6234844725543,8195206.16187274,0.0,1.0
2010-05-18,101.88,106.76,101.13,103.7,1385900,25.2810196482788,26.4919675858877,25.0949108463921,25.7326436741903,5585039.44715746,0.0,1.0
2010-05-19,98.85,101.98,97.301,101.37,1667500,24.5291400886568,25.305834155197,24.1447633764936,25.1544656629959,6719859.49789674,0.0,1.0
2010-05-20,93.66,96.66,92.331,96.45,2322200,23.2412671796014,23.9857023871479,22.9114823826583,23.9335919226196,9358235.51785055,0.0,1.0
2010-05-21,95.42,96.55,91.28,93.08,1497800,23.678002501362,23.9584064295378,22.6506819149478,23.0973430394757,6035985.34089939,0.0,1.0
2010-05-24,93.56,95.96,93.35,94.32,852500,23.2164526726832,23.8120008387204,23.1643422081549,23.4050429252616,3435490.38798018,0.0,1.0
2010-05-25,92.09,92.27,89.38,90.46,1710200,22.8516794209854,22.8963455334382,22.1792062835017,22.4472029582185,6891936.25985187,0.0,1.0
2010-05-26,94.03,95.79,92.52,92.52,1529700,23.3330808551988,23.7698161769594,22.9583818007337,22.9583818007337,6164539.17477219,0.0,1.0
2010-05-27,98.33,98.38,96.0,96.0,848000,24.4001046526821,24.4125119061412,23.8219266414876,23.8219266414876,3417355.83461255,0.0,1.0
2010-05-28,95.1,98.4,94.46,98.21,903000,23.5985960792237,24.4174748075248,23.4397832349471,24.3703272443802,3639000.37577256,0.0,1.0
2010-06-01,89.41,94.38,89.39,93.8,1787700,22.1866506355772,23.4199316294125,22.1816877341935,23.2760074892869,7204253.56785007,0.0,1.0
2010-06-02,92.54,92.54,89.41,90.22,2467700,22.9633447021174,22.9633447021174,22.1866506355772,22.3876481416147,9944586.07673748,0.0,1.0
2010-06-03,92.99,93.93,91.47,93.61,844400,23.0750099832493,23.3082663482806,22.6978294780924,23.2288599261423,3402848.19191845,0.0,1.0
2010-06-04,88.2,91.71,87.64,91.18,1163500,21.8863951018668,22.7573842946962,21.7474338631248,22.6258674080296,4688789.52072134,0.0,1.0
2010-06-07,83.5,88.6,83.02,88.6,2405300,20.7201132767106,21.9856531295396,20.6010036435032,21.9856531295396,9693120.27003959,0.0,1.0
2010-06-08,83.01,84.7,81.35,83.85,2071900,20.5985221928113,21.0178873597292,20.186601377969,20.8069640509244,8349551.3605351,0.0,1.0
2010-06-09,86.35,88.48,84.39,84.39,2167800,21.4273267238798,21.9558757212378,20.9409623882827,20.9409623882827,8736018.84230316,0.0,1.0
2010-06-10,90.02,90.14,87.8,88.2,1297900,22.3380191277783,22.3677965360802,21.7871370741939,21.8863951018668,5230408.18130145,0.0,1.0
2010-06-11,90.39,90.39,88.51,89.07,979900,22.4298328033757,22.4298328033757,21.9633200733132,22.1022813120553,3948899.74332175,0.0,1.0
2010-06-14,91.53,93.23,91.06,91.5,1059400,22.7127181822434,23.1345647998531,22.5960899997278,22.7052738301679,4269276.85281667,0.0,1.0
2010-06-15,95.57,95.64,91.7715,92.27,1340300,23.7152242617393,23.7325944165821,22.7726452164509,22.8963455334382,5401275.97303208,0.0,1.0
2010-06-16,94.85,95.34,93.78,95.21,1193500,23.5365598119282,23.6581508958274,23.2710445879032,23.6258920368337,4809686.54317226,0.0,1.0
2010-06-17,93.87,95.04,92.9915,94.81,1204600,23.2933776441296,23.5837073750728,23.0753822008531,23.5266340091609,4854418.44147911,0.0,1.0
2010-06-18,94.61,94.92,93.61,94.45,835900,23.4770049953244,23.5539299667709,23.2288599261423,23.4373017842553,3368594.03555736,0.0,1.0
2010-06-21,95.14,97.87,94.41,95.95,1377200,23.608521881991,24.2859579208583,23.427375981488,23.8095193880285,5549979.3106467,0.0,1.0
2010-06-22,91.22,95.46,91.03,95.03,874500,22.6357932107969,23.6879283041293,22.5886456476523,23.5812259243809,3524148.2044442,0.0,1.0
2010-06-23,92.53,92.98,90.0,91.99,1113000,22.9608632514255,23.0725285325575,22.3330562263947,22.8268649140672,4485279.53292898,0.0,1.0
2010-06-24,90.6,92.27,90.0,91.99,1264200,22.481943267904,22.8963455334382,22.3330562263947,22.8268649140672,5094600.52608158,0.0,1.0
2010-06-25,90.9,91.43,89.32,91.08,1674500,22.5563867886586,22.6879036753252,22.1643175793508,22.6010529011114,6748068.80313529,0.0,1.0
2010-06-28,89.37,90.59,88.52,90.52,674900,22.2486869028727,22.5524062496502,22.0370791612655,22.5349797297532,2710983.04647418,0.29,1.0
2010-06-29,85.2,87.4,84.12,87.2,1491800,21.2105642175759,21.7582548429124,20.9416979105925,21.7084647860636,5992361.10346743,0.0,1.0
2010-06-30,84.8,86.84,84.355,85.0,1617000,21.1109841038783,21.6188426837358,21.0002012273898,21.1607741607271,6495272.76062935,0.0,1.0
2010-07-01,86.67,87.04,83.6,84.4,1701100,21.5765211354143,21.6686327405846,20.8122437627857,21.0114039901808,6833091.21404242,0.0,1.0
2010-07-02,85.83,87.61,85.48,87.01,1195300,21.3674028966495,21.8105344026036,21.2802702971642,21.6611642320572,4801360.2540385,0.0,1.0
2010-07-06,86.73,88.26,85.7,87.2,1135200,21.591458152469,21.9723520873621,21.3350393596978,21.7084647860636,4559946.59113569,0.0,1.0
2010-07-07,90.51,90.61,86.47,86.74,996300,22.5324902269107,22.5573852553351,21.5267310785656,21.5939476553114,4002003.86605752,0.0,1.0
2010-07-08,91.46,91.63,90.09,91.07,745900,22.7689929969424,22.8113145452638,22.4279311075283,22.6719023860873,2996180.55173372,0.0,1.0
2010-07-09,92.69,92.86,90.84,91.5,560300,23.0752018465623,23.1175233948838,22.6146438207112,22.7789510083121,2250650.17178764,0.0,1.0
2010-07-12,89.98,92.51,89.5,92.02,754200,22.4005465762615,23.0303907953984,22.2810504398244,22.9084051561189,3029520.54178518,0.0,1.0
2010-07-13,92.05,92.65,91.22,91.41,1001700,22.9158736646462,23.0652438351926,22.7092449287239,22.7565454827302,4023694.94392234,0.0,1.0
2010-07-14,92.19,93.27,91.24,91.81,937800,22.9507267044404,23.2195930114237,22.7142239344087,22.8561255964277,3767017.18918874,0.0,1.0
2010-07-15,91.64,92.88,90.32,92.88,645800,22.8138040481063,23.1225024005686,22.4851896729044,23.1225024005686,2594092.23798047,0.0,1.0
2010-07-16,88.76,90.93,88.26,90.93,976400,22.096827229484,22.6370493462931,21.9723520873621,22.6370493462931,3922068.22725942,0.0,1.0
2010-07-19,89.6,89.87,86.34,87.69,841600,22.3059454682488,22.3731620449947,21.4943675416139,21.8304504253431,3380594.65389342,0.0,1.0
2010-07-20,91.58,91.73,87.885,87.99,538900,22.7988670310516,22.8362095736882,21.8789957307706,21.9051355106162,2164689.23358266,0.0,1.0
2010-07-21,91.5,93.53,91.0904,92.765,873300,22.7789510083121,23.2843200853271,22.6769809718859,23.0938731178806,3507929.3146924,0.0,1.0
2010-07-22,93.73,94.21,92.29,93.11,976900,23.3341101421759,23.453606278613,22.9756217328648,23.1797609659447,3924076.66039506,0.0,1.0
2010-07-23,95.85,95.89,92.67,93.74,713600,23.8618847447729,23.8718427561426,23.0702228408774,23.3365996450183,2866435.77117198,0.0,1.0
2010-07-26,98.4,98.49,95.53,96.0,873400,24.4967079695947,24.5191134951766,23.7822206538148,23.8992272874094,3508331.00131952,0.0,1.0
2010-07-27,96.5,100.75,96.27,99.27,1590800,24.0237024295314,25.0817411375677,23.9664438641553,24.7132947168868,6390030.86432229,0.0,1.0
2010-07-28,95.74,96.95,95.19,96.0,528500,23.834500213506,24.1357300574411,23.6975775571719,23.8992272874094,2122913.82436154,0.0,1.0
2010-07-29,99.15,100.23,95.27,96.4,1490000,24.6834206827776,24.9522869897609,23.7174935799114,23.998807401107,5985130.74417916,0.0,1.0
2010-07-30,99.16,99.83,96.8,97.6,738900,24.68591018562,24.8527068760634,24.0983875148045,24.2975477421996,2968062.48783489,0.0,1.0
2010-08-02,102.06,102.93,100.19,101.7,1226900,25.4078660099272,25.6244527572193,24.9423289783912,25.3182439075994,4928293.22821034,0.0,1.0
2010-08-03,101.51,101.96,100.0,101.96,705800,25.2709433535931,25.3829709815028,24.8950284243848,25.3829709815028,2835104.21425614,0.0,1.0
2010-08-04,103.85,104.18,101.68,102.06,746600,25.8534870187237,25.9356406125241,25.3132649019145,25.4078660099272,2998992.3581236,0.0,1.0
2010-08-05,103.72,104.44,102.38,103.07,461500,25.821123481772,26.0003676864275,25.4875301008852,25.6593057970135,1853783.78418703,0.0,1.0
2010-08-06,102.5,103.34,100.84,102.35,608800,25.5174041349945,25.7265223737593,25.1041466631497,25.4800615923579,2445468.18594381,0.0,1.0
2010-08-09,102.35,104.55,101.18,104.3,766700,25.4800615923579,26.0277522176943,25.1887897597926,25.9655146466334,3079731.37017595,0.0,1.0
2010-08-10,100.14,101.15,98.94,101.04,784900,24.929881464179,25.1813212512653,24.6311411230864,25.1539367199984,3152838.3363129,0.0,1.0
2010-08-11,96.97,98.47,96.55,97.24,1025100,24.140709063126,24.5141344894918,24.0361499437436,24.2079256398718,4117689.61466984,0.0,1.0
2010-08-12,96.65,97.21,94.21,94.21,467300,24.0610449721679,24.2004571313445,23.453606278613,23.453606278613,1877081.60856036,0.0,1.0
2010-08-13,96.22,96.87,95.44,96.02,535100,23.9539963499431,24.1158140347016,23.7598151282329,23.9042062930943,2149425.14175186,0.0,1.0
2010-08-16,96.21,96.86,94.65,95.61,759500,23.9515068471007,24.1133245318592,23.5631444036803,23.8021366765543,3050809.93302287,0.0,1.0
2010-08-17,100.18,101.1,97.4501,97.6,677400,24.9398394755487,25.1688737370531,24.2602300945915,24.2975477421996,2721025.21215233,0.0,1.0
2010-08-18,99.06,100.08,98.91,100.0,624400,24.6610151571956,24.9149444471243,24.623672614559,24.8950284243848,2508131.29977549,0.0,1.0
2010-08-19,96.35,99.22,95.72,98.63,748500,23.9863598868948,24.7008472026746,23.8295212078212,24.5539665349708,3006624.404039,0.0,1.0
2010-08-20,95.29,96.0,94.91,95.52,526200,23.7224725855963,23.8992272874094,23.6278714775836,23.7797311509724,2113675.03193764,0.0,1.0
2010-08-23,93.44,96.31,93.34,96.09,416000,23.2619145597452,23.976401875525,23.2370195313208,23.9216328129914,1671016.36884465,0.0,1.0
2010-08-24,89.98,91.66,89.75,91.59,1420500,22.4005465762615,22.8187830537911,22.3432880108854,22.8013565338941,5705958.53832651,0.0,1.0
2010-08-25,90.34,90.74,87.76,88.74,946400,22.4901686785893,22.5897487922868,21.8478769452401,22.0918482237991,3801562.23912158,0.0,1.0
2010-08-26,89.43,92.5399,89.41,90.81,527700,22.2636239199274,23.0378344088973,22.2586449142425,22.6071753121839,2119700.33134453,0.0,1.0
2010-08-27,92.19,92.25,88.95,90.095,641100,22.9507267044404,22.965663721495,22.1441277834903,22.4291758589495,2575212.96650555,0.0,1.0
2010-08-30,90.16,91.52,90.1,91.28,526700,22.4453576274254,22.783930013997,22.4304206103707,22.7241819457785,2115683.46507327,0.0,1.0
2010-08-31,89.38,91.16,89.03,89.99,699100,22.2511764057152,22.6943079116692,22.1640438062298,22.4030360791039,2808191.21023869,0.0,1.0
2010-09-01,94.16,94.35,90.6,90.6,797600,23.4411587644008,23.4884593184071,22.5548957524927,22.5548957524927,3203852.53795792,0.0,1.0
2010-09-02,96.97,97.13,94.23,94.88,621300,24.140709063126,24.180541108605,23.4585852842978,23.6204029690563,2495679.01433457,0.0,1.0
2010-09-03,98.49,99.49,97.23,98.48,557600,24.5191134951766,24.7680637794205,24.2054361370294,24.5166239923342,2239804.63285524,0.0,1.0
2010-09-07,96.81,97.67,96.5,97.64,474000,24.100877017647,24.3149742620967,24.0237024295314,24.3075057535694,1903994.6125778,0.0,1.0
2010-09-08,97.93,98.95,97.19,97.26,436000,24.3797013360001,24.6336306259288,24.1954781256596,24.2129046455567,1751353.69426988,0.0,1.0
2010-09-09,98.97,99.38,97.9,99.38,508200,24.6386096316137,24.7406792481537,24.3722328274728,24.7406792481537,2041371.43905493,0.0,1.0
2010-09-10,102.25,102.52,98.91,99.06,1047600,25.4551665639335,25.5223831406793,24.623672614559,24.6610151571956,4208069.10577322,0.0,1.0
2010-09-13,104.95,105.16,102.53,103.28,805200,26.1273323313919,26.1796118910831,25.5248726435218,25.7115853567047,3234380.72161951,0.0,1.0
2010-09-14,103.85,104.59,103.62,104.23,621200,25.8534870187237,26.0377102290641,25.7962284533476,25.9480881267363,2495277.32770745,0.0,1.0
2010-09-15,103.33,103.53,102.14,102.82,522800,25.7240328709169,25.7738229277656,25.4277820326667,25.5970682259525,2100017.68661535,0.0,1.0
2010-09-16,103.31,104.03,103.0,103.0,395100,25.719053865232,25.8982980698875,25.6418792771164,25.6418792771164,1587063.86377529,0.0,1.0
2010-09-17,103.93,104.25,102.79,104.18,546800,25.8734030414632,25.9530671324212,25.5895997174252,25.9356406125241,2196422.47712561,0.0,1.0
2010-09-20,106.63,106.869,103.95,104.35,633500,26.5455688089216,26.6050679268558,25.878382047148,25.9779621608456,2544684.78284396,0.0,1.0
2010-09-21,106.31,107.75,105.88,106.51,790900,26.4659047179635,26.8243931272747,26.3588560957387,26.5156947748123,3176939.53394048,0.0,1.0
2010-09-22,106.39,107.29,106.15,106.57,786000,26.485820740703,26.7098759965225,26.4260726724845,26.5306317918669,3157256.8892113,0.0,1.0
2010-09-23,103.21,105.3,102.78,105.3,565200,25.6941588368076,26.2144649308772,25.5871102145827,26.2144649308772,2270332.81651682,0.0,1.0
2010-09-24,107.14,107.87,104.73,104.73,803400,26.6725334538859,26.8542671613839,26.0725632688582,26.0725632688582,3227150.36233124,0.0,1.0
2010-09-27,107.01,108.68,106.78,107.27,491300,26.6401699169342,27.0559168916214,26.5829113515581,26.7048969908376,1973486.39907062,0.0,1.0
2010-09-28,107.15,107.43,104.39,107.2,386400,26.7472185391591,26.8171132772922,26.0582561204183,26.7596997423971,1547927.68225169,0.29,1.0
2010-09-29,109.21,109.91,106.76,107.21,1140500,27.2614441125671,27.4361809578999,26.6498651539022,26.7621959830447,4568870.39753637,0.0,1.0
2010-09-30,109.42,110.98,107.98,110.0,860100,27.3138651661669,27.7032787071944,26.9544065129109,27.4586471237284,3445581.26165808,0.0,1.0
2010-10-01,110.57,111.34,108.99,110.62,661600,27.6009328406423,27.7931433705084,27.2065268183196,27.6134140438803,2650385.49321356,0.0,1.0
2010-10-04,108.58,110.5,107.93,110.45,550300,27.1041809517675,27.583459156109,26.9419253096728,27.5709779528709,2204515.0195215,0.0,1.0
2010-10-05,111.11,111.48,109.47,109.99,946900,27.7357298356133,27.8280907395749,27.326346369405,27.4561508830808,3793304.14680157,0.0,1.0
2010-10-06,110.82,111.5,109.92,111.11,462900,27.6633388568326,27.8330832208702,27.4386771985475,27.7357298356133,1854388.51996456,0.0,1.0
2010-10-07,111.27,112.0,110.59,111.6,593600,27.7756696859751,27.9578952532507,27.6059253219375,27.8580456273463,2377975.859691,0.0,1.0
2010-10-08,113.49,114.46,111.21,111.63,924500,28.3298351097449,28.5719704525632,27.7606922420894,27.8655343492891,3703569.20870002,0.0,1.0
2010-10-11,113.14,114.3,112.91,113.47,414500,28.2424666870785,28.5320306022014,28.1850531521834,28.3248426284497,1660496.95728086,0.0,1.0
2010-10-12,112.37,112.91,109.74,112.5,620700,28.0502561572124,28.1850531521834,27.3937448668905,28.0827072856313,2486539.11069779,0.0,1.0
2010-10-13,114.37,115.45,112.62,112.62,595800,28.5495042867347,28.8190982766768,28.1126621734027,28.1126621734027,2386789.11254026,0.0,1.0
2010-10-14,113.66,114.97,112.9,114.33,345100,28.3722712007543,28.6992787255914,28.1825569115358,28.5395193241443,1382478.89012696,0.0,1.0
2010-10-15,113.75,114.95,111.96,114.46,425500,28.3947373665828,28.6942862442962,27.9479102906603,28.5719704525632,1704563.22152716,0.0,1.0
2010-10-18,114.71,114.97,113.76,113.94,359700,28.6343764687535,28.6992787255914,28.3972336072304,28.4421659388874,1440966.84085387,0.0,1.0
2010-10-19,111.62,113.28,110.92,112.65,465800,27.8630381086415,28.277414056145,27.6883012633087,28.1201508953455,1866005.9896295,0.0,1.0
2010-10-20,112.48,113.75,111.42,111.99,522100,28.0777148043361,28.3947373665828,27.8131132956893,27.9553990126031,2091545.14209008,0.0,1.0
2010-10-21,113.32,114.15,112.19,113.37,626100,28.2873990187355,28.4945869924872,28.0053238255554,28.2998802219735,2508171.64041869,0.0,1.0
2010-10-22,114.18,114.41,112.55,113.67,612900,28.5020757144301,28.5594892493252,28.0951884888694,28.3747674414019,2455292.12332314,0.0,1.0
2010-10-25,116.33,116.98,115.25,115.35,1031400,29.0387674536666,29.2010230957614,28.7691734637245,28.7941358702006,4131813.17669357,0.0,1.0
2010-10-26,115.2,116.335,113.98,115.65,553600,28.7566922604865,29.0400155739904,28.4521509014779,28.869023089629,2217734.89879538,0.0,1.0
2010-10-27,114.5,114.61,112.04,113.78,608600,28.5819554151537,28.6094140622774,27.9678802158412,28.4022260885256,2438066.22002686,0.0,1.0
2010-10-28,100.54,106.88,99.26,106.09,7000800,25.0972034710878,26.6798200416736,24.7776846681935,26.4826170305122,28045372.9759514,0.0,1.0
2010-10-29,100.0,101.5,99.19,100.22,1871300,24.9624064761167,25.3368425732585,24.7602109836602,25.0173237703642,7496472.75309937,0.0,1.0
2010-11-01,98.03,100.86,97.8,100.47,1376900,24.4706470685372,25.1770831718113,24.4132335336422,25.0797297865545,5515894.4764295,0.0,1.0
2010-11-02,99.33,99.94,98.62,98.88,1360600,24.7951583527267,24.9474290322311,24.6179252667463,24.6828275235842,5450596.28486453,0.0,1.0
2010-11-03,96.98,99.69,96.27,99.34,1342200,24.208541800538,24.8850230160408,24.0313087145576,24.7976545933744,5376885.44285254,0.0,1.0
2010-11-04,98.84,99.45,97.64,98.3,1819600,24.6728425609938,24.8251132404981,24.3732936832804,24.5380455660227,7289361.31114176,0.0,1.0
2010-11-05,104.18,104.55,98.59,98.82,2217800,26.0058350668184,26.09819597078,24.6104365448035,24.6678500796986,8884560.07685767,0.0,1.0
2010-11-08,105.67,105.78,102.73,103.84,1052900,26.3777749233126,26.4052335704363,25.6438801729147,25.9209628847996,4217942.69317496,0.0,1.0
2010-11-09,105.52,107.5993,105.17,106.34,1425000,26.3403313135984,26.8593746314563,26.252962890932,26.5450230467025,5708584.23190647,0.0,1.0
2010-11-10,107.05,107.46,104.5,105.66,1300100,26.722256132683,26.824601999235,26.085714767542,26.3752786826649,5208231.83150989,0.0,1.0
2010-11-11,108.02,110.48,106.09,106.09,1120300,26.9643914755013,27.5784666748138,26.4826170305122,26.4826170305122,4487948.71228408,0.0,1.0
2010-11-12,106.0,107.89,105.81,106.44,1318800,26.4601508646837,26.9319403470823,26.4127222923791,26.5699854531786,5283144.48072861,0.0,1.0
2010-11-15,106.0,107.38,105.83,106.83,934100,26.4601508646837,26.8046320740541,26.4177147736743,26.6673388384355,3742027.03931498,0.0,1.0
2010-11-16,105.24,106.01,104.0609,105.04,1405000,26.2704365754652,26.4626471053313,25.9761048407054,26.220511762513,5628463.75145867,0.0,1.0
2010-11-17,105.01,105.59,104.7701,105.19,749300,26.2130230405702,26.3578049981317,26.153138227434,26.2579553722272,3001713.79997721,0.0,1.0
2010-11-18,106.51,107.58,105.76,106.31,668500,26.5874591377119,26.8545568870064,26.4002410891411,26.5375343247597,2678027.05896806,0.0,1.0
2010-11-19,107.67,107.77,105.74,106.76,476900,26.8770230528349,26.901985459311,26.3952486078458,26.6498651539022,1910472.85627803,0.0,1.0
2010-11-22,107.52,107.9994,105.62,107.19,500600,26.8395794431207,26.9592492197672,26.3652937200745,26.7572035017495,2005415.62560869,0.0,1.0
2010-11-23,105.48,106.63,105.12,106.01,627500,26.3303463510079,26.6174140254833,26.2404816876939,26.4626471053313,2513780.07405005,0.0,1.0
2010-11-24,108.1,108.35,105.83,106.31,570100,26.9843614006822,27.0467674168725,26.4177147736743,26.5375343247597,2283834.29516483,0.0,1.0
2010-11-26,107.13,107.57,105.9,106.99,160400,26.7422260578639,26.8520606463588,26.4351884582076,26.7072786887973,642566.253191436,0.0,1.0
2010-11-29,106.13,106.59,104.22,106.17,571800,26.4926019931027,26.6074290628928,26.0158200294089,26.5025869556931,2290644.53600289,0.0,1.0
2010-11-30,105.46,106.82,104.69,104.81,421200,26.3253538697127,26.6648425977879,26.1331433398466,26.1630982276179,1687337.31823088,0.0,1.0
2010-12-01,107.98,108.72,106.88,107.35,675800,26.9544065129109,27.1391283208341,26.6798200416736,26.7971433521113,2707271.0343315,0.0,1.0
2010-12-02,109.34,109.75,107.5,107.75,566000,27.293895240986,27.3962411075381,26.8345869618255,26.8969929780158,2267409.59667303,0.0,1.0
2010-12-03,111.32,112.08,108.475,108.475,564000,27.7881508892131,27.9778651784316,27.0779704249676,27.0779704249676,2259397.54862825,0.0,1.0
2010-12-06,113.64,113.94,110.9,111.14,591600,28.3672787194591,28.4421659388874,27.6833087820135,27.7432185575561,2369963.81164622,0.0,1.0
2010-12-07,114.27,115.95,114.06,114.6,527900,28.5245418802586,28.9439103090574,28.4721208266587,28.6069178216298,2114780.08141995,0.0,1.0
2010-12-08,113.4,115.41,113.17,114.2,483500,28.3073689439164,28.8091133140863,28.2499554090213,28.5070681957253,1936912.61482581,0.0,1.0
2010-12-09,113.94,114.83,112.37,114.39,361300,28.4421659388874,28.6643313565248,28.0502561572124,28.5544967680299,1447376.47928969,0.0,1.0
2010-12-10,116.07,116.19,113.4201,114.16,342200,28.9738651968287,29.0038200846,28.3123863876181,28.4970832331349,1370861.42046203,0.0,1.0
2010-12-13,116.52,117.58,116.29,116.64,644700,29.0861960259712,29.3507975346181,29.0287824910762,29.1161509137426,2582683.68723516,0.0,1.0
2010-12-14,116.31,117.58,115.66,116.76,401200,29.0337749723714,29.3507975346181,28.8715193302766,29.1461058015139,1607216.83778307,0.0,1.0
2010-12-15,115.72,117.93,115.2101,116.11,329900,28.8864967741623,29.4381659572845,28.7592134635406,28.9838501594191,1321587.32498663,0.0,1.0
2010-12-16,116.0,116.44,114.39,115.88,448400,28.9563915122954,29.0662261007903,28.5544967680299,28.9264366245241,1796301.1716399,0.0,1.0
2010-12-17,116.12,116.52,115.44,116.13,653100,28.9863464000668,29.0861960259712,28.8166020360292,28.9888426407144,2616334.28902324,0.0,1.0
2010-12-20,115.13,116.78,114.61,116.45,494600,28.7392185759532,29.1510982828091,28.6094140622774,29.0687223414379,1981379.48147434,0.0,1.0
2010-12-21,117.51,117.73,115.05,115.34,325800,29.3333238500848,29.3882411443322,28.7192486507723,28.791639629553,1305162.62649483,0.0,1.0
2010-12-22,119.32,119.43,117.36,117.85,330200,29.7851434073025,29.8126020544262,29.2958802403706,29.4181960321036,1322789.13219334,0.0,1.0
2010-12-23,118.31,119.83,117.92,119.22,261600,29.5330231018937,29.9124516803307,29.4356697166369,29.7601810008264,1047975.88425736,0.0,1.0
2010-12-27,118.74,118.81,116.87,117.72,233700,29.640361449741,29.6578351342743,29.1735644486376,29.3857449036846,936207.814032662,0.0,1.0
2010-12-28,117.87,119.09,117.0,118.84,199400,29.4231885133988,29.7277298724074,29.2060155770566,29.6653238562171,798801.190064667,0.0,1.0
2010-12-29,118.21,118.95,117.58,117.93,247700,29.5804516741983,29.7656266529557,29.4228027057968,29.5103854660199,989863.756054143,0.29,1.0
2010-12-30,118.8,119.12,117.87,118.22,211800,29.7280911842887,29.8081668507783,29.4953712785531,29.5829540387761,846399.449060424,0.0,1.0
2010-12-31,119.22,119.6,118.01,118.7,224600,29.8331904965563,29.9282803505128,29.5304043826423,29.7030675385106,897551.0682671,0.0,1.0
2011-01-03,120.29,121.96,120.0,120.0,560100,30.1009435063812,30.5188383908741,30.0283749336249,30.0283749336249,2238282.96231701,0.0,1.0
2011-01-04,118.02,121.99,117.1,121.99,745700,29.5329067472201,30.5263454846075,29.3026892060623,30.5263454846075,2979981.44081378,0.0,1.0
2011-01-05,117.0,117.68,116.2,117.56,651500,29.2776655602843,29.4478263515748,29.0774763940601,29.4177979766412,2603537.49321467,0.0,1.0
2011-01-06,115.63,117.3455,114.69,117.27,574300,28.9348416131254,29.3641222564473,28.699619342812,29.3452294038849,2295029.28987442,0.0,1.0
2011-01-07,116.1,117.28,115.1,115.66,608100,29.0524527482821,29.3477317684627,28.8022162905019,28.9423487068588,2430101.53434204,0.0,1.0
2011-01-10,117.19,117.33,114.8,115.41,662100,29.3252104872625,29.3602435913517,28.7271453531678,28.8797895924137,2645897.4278702,0.0,1.0
2011-01-11,119.01,120.08,117.51,118.05,863800,29.7806408404225,30.0483938502473,29.4052861537522,29.5404138409535,3451935.05240036,0.0,1.0
2011-01-12,120.12,121.07,119.44,120.4,653700,30.0584033085585,30.2961279434497,29.888242517268,30.128469516737,2612329.17776582,0.0,1.0
2011-01-13,116.53,121.01,116.13,120.9,1015400,29.1600544251276,30.2811137559829,29.0599598420155,30.2535877456271,4057762.04237939,0.0,1.0
2011-01-14,117.6,117.88,115.6,116.29,867100,29.4278074349524,29.4978736431309,28.927334519392,29.0999976752603,3465122.57922708,0.0,1.0
2011-01-18,117.19,117.6,116.64,116.88,689600,29.3252104872625,29.4278074349524,29.1875804354834,29.2476371853507,2755793.48475954,0.0,1.0
2011-01-19,114.97,117.48,114.43,117.2,595100,28.7696855509905,29.3977790600188,28.6345578637891,29.3277128518403,2378150.67108526,0.0,1.0
2011-01-20,114.15,115.35,112.22,114.19,648300,28.5644916556107,28.8647754049469,28.0815352920949,28.5745011139219,2590749.588413,0.0,1.0
2011-01-21,115.42,116.57,114.92,115.51,684200,28.8822919569916,29.1700638834388,28.7571737281014,28.9048132381918,2734213.89540671,0.0,1.0
2011-01-24,117.98,119.5,113.0,113.81,1888600,29.5228972889089,29.9032567047348,28.2767197291634,28.4794112599654,7547261.56513465,0.0,1.0
2011-01-25,117.52,117.93,115.68,117.52,727700,29.40778851833,29.5103854660199,28.9473534360144,29.40778851833,2908049.4763044,0.0,1.0
2011-01-26,121.19,121.49,117.9,118.0,893800,30.3261563183833,30.4012272557174,29.5028783722865,29.5279020180645,3571821.659916,0.0,1.0
2011-01-27,122.61,123.6,120.685,120.84,980800,30.6814920884312,30.9292261816336,30.1997869072043,30.2385735581603,3919492.82171136,0.0,1.0
2011-01-28,122.97,123.62,122.21,122.96,1293700,30.7715772132321,30.9342309107893,30.5813975053192,30.7690748486543,5169910.13809949,0.0,1.0
2011-01-31,124.99,125.84,122.94,122.94,758600,31.2770548579481,31.4897558470613,30.7640701194987,30.7640701194987,3031532.68204551,0.0,1.0
2011-02-01,128.34,129.44,125.63,125.79,967500,32.1153469915118,32.3906070950701,31.4372061909275,31.4772440241723,3866343.09237943,0.0,1.0
2011-02-02,127.4,128.75,127.21,127.94,499700,31.8801247211984,32.2179439392017,31.8325797942202,32.0152524083997,1996911.25918553,0.0,1.0
2011-02-03,127.16,128.67,126.89,127.25,604400,31.8200679713312,32.1979250225793,31.7525041277305,31.8425892525314,2415315.51941511,0.0,1.0
2011-02-04,130.48,130.52,127.36,127.53,576500,32.6508530111615,32.6608624694727,31.8701152628872,31.9126554607099,2303820.97442557,0.0,1.0
2011-02-07,132.13,132.5599,130.62,130.62,492700,33.0637431664988,33.1713198196985,32.6858861152507,32.6858861152507,1968937.71743188,0.0,1.0
2011-02-08,131.59,132.0,130.2401,132.0,395200,32.9286154792975,33.0312124269874,32.59082128494,33.0312124269874,1579306.24300604,0.0,1.0
2011-02-09,129.96,131.51,129.0601,130.93,548000,32.5207300531158,32.9085965626751,32.2955422647594,32.7634594171626,2189928.69728571,0.0,1.0
2011-02-10,130.87,131.29,128.97,129.79,322900,32.7484452296958,32.8535445419634,32.2729959599134,32.4781898552931,1290379.51889335,0.0,1.0
2011-02-11,132.03,132.49,130.17,130.42,231500,33.0387195207208,33.1538282912997,32.5732797092496,32.6358388236947,925124.987995696,0.0,1.0
2011-02-14,131.77,133.94,130.96,132.21,656500,32.9736580416979,33.516671155081,32.770966510896,33.0837620831212,2623518.59446728,0.0,1.0
2011-02-15,129.33,131.36,129.0,131.36,540300,32.3630810847142,32.8710610940081,32.2805030536468,32.8710610940081,2159157.8013567,0.0,1.0
2011-02-16,130.82,131.49,129.08,130.13,562800,32.7359334068067,32.9035918335195,32.3005219702692,32.5632702509384,2249072.75699343,0.0,1.0
2011-02-17,130.74,131.4442,129.87,130.51,309300,32.7159144901843,32.8921310037531,32.4982087719156,32.6583601048949,1236030.92348626,0.0,1.0
2011-02-18,130.33,130.88,129.13,130.74,452800,32.6133175424944,32.7509475942736,32.3130337931582,32.7159144901843,1809488.52943608,0.0,1.0
2011-02-22,125.72,130.48,125.49,128.91,561200,31.4597274721277,32.6508530111615,31.4021730868382,32.2579817724465,2242678.80459259,0.0,1.0
2011-02-23,122.66,127.77,120.56,125.37,926900,30.6940039113203,31.9727122105771,30.1685073499818,31.3721447119046,3704096.55020825,0.0,1.0
2011-02-24,125.43,129.23,120.3,122.87,1451500,31.3871588993714,32.3380574389362,30.103445870959,30.7465535674541,5800513.69363177,0.0,1.0
2011-02-25,125.3,128.33,124.94,126.05,617200,31.35462815986,32.112844626934,31.2645430350591,31.5423055031952,2466467.13862179,0.0,1.0
2011-02-28,124.97,126.71,123.84,126.19,552000,31.2720501287925,31.7074615653301,30.9892829315009,31.5773386072844,2205913.5782878,0.0,1.0
2011-03-01,122.85,126.23,122.14,125.3,540400,30.7415488382985,31.5873480655956,30.5638809532745,31.35462815986,2159557.42338175,0.0,1.0
2011-03-02,126.0,127.17,122.72,122.87,646100,31.5297936803061,31.822570335909,30.7090180987871,30.7465535674541,2581957.90386186,0.0,1.0
2011-03-03,129.79,130.39,126.02,127.25,570500,32.4781898552931,32.6283317299613,31.5347984094618,31.8425892525314,2279843.65292244,0.0,1.0
2011-03-04,128.4,129.89,126.99,129.39,461200,32.1303611789786,32.5032135010712,31.7775277735086,32.378095272181,1843056.77954046,0.0,1.0
2011-03-07,126.04,129.38,124.832,128.89,412200,31.5398031386174,32.3755929076032,31.2375174976189,32.2529770432909,1647241.9872649,0.0,1.0
2011-03-08,125.83,127.5981,124.37,126.03,414300,31.4872534824835,31.9296965634847,31.1219082541244,31.5373007740396,1655634.049791,0.0,1.0
2011-03-09,124.33,125.72,123.18,125.72,578800,31.1118987958132,31.4597274721277,30.824126869366,31.4597274721277,2313012.28100177,0.0,1.0
2011-03-10,120.41,123.42,119.84,122.76,378300,30.1309718813148,30.8841836192332,29.9883371003801,30.7190275570983,1511770.12077223,0.0,1.0
2011-03-11,122.82,122.95,119.03,120.0,542500,30.7340417445651,30.7665724840765,29.7856455695781,30.0283749336249,2167949.48590784,0.0,1.0
2011-03-14,125.15,125.41,121.475,122.13,782600,31.317092691193,31.3821541702158,30.3974737088507,30.5613785886967,3127441.96805802,0.0,1.0
2011-03-15,122.38,123.63,120.04,120.96,882000,30.6239377031418,30.9367332753671,30.0383843919361,30.2686019330939,3524666.26095984,0.0,1.0
2011-03-16,118.85,122.86,117.5,122.07,950400,29.7406030071777,30.7440512028763,29.4027837891744,30.5463644012299,3798007.7260955,0.0,1.0
2011-03-17,120.96,121.77,120.15,121.51,433900,30.2686019330939,30.4712934638959,30.0659104022919,30.406231984873,1733959.96670122,0.0,1.0
2011-03-18,122.31,123.8999,121.58,123.27,550800,30.6064211510972,31.0042720953219,30.4237485369176,30.8466481505662,2201118.11398717,0.0,1.0
2011-03-21,124.87,125.48,122.6,123.6,522500,31.2470264830145,31.3996707222604,30.6789897238534,30.9292261816336,2088025.08089741,0.0,1.0
2011-03-22,124.65,125.14,123.42,125.14,313900,31.1919744623029,31.3145903266152,30.8841836192332,31.3145903266152,1254413.53663866,0.0,1.0
2011-03-23,125.32,126.31,123.21,124.5,327200,31.3596328890156,31.607366982218,30.8316339630994,31.1544389936358,1307563.26597059,0.0,1.0
2011-03-24,125.37,126.4,124.59,126.1,352800,31.3721447119046,31.6298882634182,31.1769602748361,31.5548173260842,1409866.50438394,0.0,1.0
2011-03-25,125.51,126.66,124.84,125.63,329100,31.4071778159938,31.6949497424411,31.2395193892811,31.4372061909275,1315156.08444658,0.0,1.0
2011-03-28,125.35,126.92,125.18,125.79,360600,31.367139982749,31.7600112214639,31.3245997849264,31.4772440241723,1441037.02233801,0.0,1.0
2011-03-29,126.76,126.84,122.936,124.68,644400,31.8000490547088,31.8201185081987,30.8407291778927,31.278243263972,2568679.8111371,0.32,1.0
2011-03-30,128.05,129.38,127.15,127.15,518000,32.123668992233,32.4573236565022,31.8978876404719,31.8978876404719,2064829.51919463,0.0,1.0
2011-03-31,128.8,129.19,127.87,127.87,413800,32.3118201187006,32.4096587044638,32.0785127218808,32.0785127218808,1649471.92093193,0.0,1.0
2011-04-01,132.04,132.24,129.35,129.54,611000,33.1246329850406,33.1748066187653,32.4497976114435,32.497462563482,2435542.15488015,0.0,1.0
2011-04-04,133.08,133.2795,131.21,132.13,606300,33.385535880409,33.4355840800494,32.9164124050831,33.1472111202167,2416807.21522723,0.0,1.0
2011-04-05,132.2,134.2,132.06,132.92,584900,33.1647718920203,33.6665082292673,33.1296503484131,33.3453969734292,2331503.44744583,0.0,1.0
2011-04-06,132.0,133.5,131.45,132.83,398700,33.1145982582957,33.4909005112308,32.9766207655528,33.3228188382531,1589280.94460019,0.0,1.0
2011-04-07,133.29,133.59,131.01,131.98,800100,33.4382181958199,33.513478646407,32.8662387713584,33.1095808949232,3189324.51410738,0.0,1.0
2011-04-08,134.99,135.5,133.8,134.27,917500,33.8646940824798,33.9926368484777,33.5661609618179,33.6840690010709,3657299.38969319,0.0,1.0
2011-04-11,131.46,134.98,131.07,134.98,550500,32.979129447239,33.8621854007935,32.8812908614758,33.8621854007935,2194379.63381592,0.0,1.0
2011-04-12,127.12,131.4,126.7701,131.4,762400,31.8903615954132,32.9640773571216,31.8025828232119,32.9640773571216,3039046.38114669,0.0,1.0
2011-04-13,127.68,128.67,126.82,127.78,443500,32.0308477698424,32.2792072567796,31.8151011448262,32.0559345867047,1767860.79490891,0.0,1.0
2011-04-14,127.58,128.0,126.0,126.75,610800,32.00576095298,32.1111255838019,31.609389246555,31.7975403730225,2434744.92340556,0.0,1.0
2011-04-15,127.7,128.12,126.52,127.97,486300,32.0358651332148,32.1412297640367,31.7398406942391,32.1035995387431,1938468.33047172,0.0,1.0
2011-04-18,125.84,126.33,123.85,125.45,360400,31.5692503395752,31.6921757422007,31.0700226840145,31.4714117538121,1436611.11721572,0.0,1.0
2011-04-19,129.39,129.6,126.4,126.4,454300,32.4598323381884,32.5125146535994,31.7097365140043,31.7097365140043,1810911.29453692,0.0,1.0
2011-04-20,131.67,132.77,130.93,131.67,387300,33.0318117626499,33.3077667481357,32.8461693178686,33.0318117626499,1543838.75054842,0.0,1.0
2011-04-21,133.07,133.42,132.36,132.76,295400,33.3830271987228,33.470831057741,33.2049107990001,33.3052580664495,1177510.88797315,0.0,1.0
2011-04-25,133.0,133.52,131.77,133.07,326000,33.3654664269191,33.4959178746033,33.0568985795123,33.3830271987228,1299487.30358581,0.0,1.0
2011-04-26,134.95,135.72,133.46,133.91,447400,33.8546593557348,34.0478278455749,33.4808657844859,33.5937564603665,1783406.80866347,0.0,1.0
2011-04-27,134.64,135.37,131.9,134.99,513100,33.7768902234616,33.9600239865567,33.0895114414333,33.8646940824798,2045297.34806711,0.0,1.0
2011-04-28,127.25,134.06,125.63,134.06,1683800,31.9229744573343,33.63138668566,31.5165680241643,33.63138668566,6711891.78459443,0.0,1.0
2011-04-29,126.62,127.75,126.0925,127.47,640000,31.7649275111015,32.048408541646,31.6325945521526,31.9781654544314,2551140.71869607,0.0,1.0
2011-05-02,127.5,129.31,126.57,127.63,779500,31.9856914994901,32.4397628846986,31.7523841026703,32.0183043614112,3107209.67222436,0.0,1.0
2011-05-03,124.62,127.8,123.57,127.3,566300,31.2631911738546,32.0609519500772,30.9997795968,31.9355178657654,2257360.92030872,0.0,1.0
2011-05-04,121.83,125.14,120.83,124.28,716000,30.5632689833952,31.3936426215388,30.3124008147717,31.1778959965226,2854088.67904122,0.0,1.0
2011-05-05,119.23,121.92,119.0,121.0,911200,29.9110117449742,30.5858471185713,29.8533120661908,30.3550484034377,3632186.59824353,0.0,1.0
2011-05-06,122.55,123.285,121.0,121.61,907700,30.743894064804,30.9282821687423,30.3550484034377,30.508077986298,3618235.04743816,0.0,1.0
2011-05-09,123.08,124.42,122.14,122.14,427000,30.8768541941745,31.2130175401299,30.6410381156684,30.6410381156684,1702089.19825503,0.0,1.0
2011-05-10,125.31,126.22,123.38,123.64,537700,31.4362902102048,31.6645802436521,30.9521146447615,31.0173403686036,2143356.81944199,0.0,1.0
2011-05-11,122.79,125.45,122.1,125.14,650100,30.8041024252737,31.4714117538121,30.6310033889235,31.3936426215388,2591400.90816299,0.0,1.0
2011-05-12,121.5,122.65,120.63,122.16,461000,30.4804824877494,30.7689808816664,30.262227181047,30.6460554790409,1837618.54893576,0.0,1.0
2011-05-13,120.67,121.67,119.4,121.48,396900,30.272261907792,30.5231300764154,29.9536593336402,30.4754651243769,1582105.86132886,0.0,1.0
2011-05-16,120.7,123.04,119.72,120.03,456800,30.2797879528507,30.8668194674295,30.0339371475997,30.1117062798729,1820876.68796932,0.0,1.0
2011-05-17,118.41,120.87,118.09,119.92,741100,29.7052998467029,30.3224355415166,29.6250220327434,30.0841107813244,2954141.22910259,0.0,1.0
2011-05-18,121.8,122.66,118.14,118.67,418300,30.5557429383365,30.7714895633526,29.6375654411746,29.770525570545,1667409.62911026,0.0,1.0
2011-05-19,120.81,122.97,120.41,122.0,442600,30.3073834513992,30.8492586956259,30.2070361839499,30.6059165720611,1764273.25327325,0.0,1.0
2011-05-20,119.51,120.85,118.74,120.7,359700,29.9812548321887,30.3174181781442,29.7880863423487,30.2797879528507,1433820.80705465,0.0,1.0
2011-05-23,116.57,117.77,115.63,117.65,647500,29.2437024164358,29.5447442187839,29.0078863379298,29.5146400385491,2581036.89899329,0.0,1.0
2011-05-24,116.2,118.86,116.15,117.51,608600,29.1508811940451,29.8181905225835,29.1383377856139,29.4795184949418,2425975.37718505,0.0,1.0
2011-05-25,116.99,118.05,115.28,115.72,643100,29.3490670472576,29.6149873059985,28.9200824789115,29.0304644731059,2563497.80655226,0.0,1.0
2011-05-26,117.61,117.86,114.88,116.51,565100,29.5046053118042,29.5673223539601,28.8197352114622,29.2286503263184,2252577.53146117,0.0,1.0
2011-05-27,120.28,120.67,118.21,118.41,365600,30.1744233220288,30.272261907792,29.6551262129783,29.7052998467029,1457339.13555513,0.0,1.0
2011-05-31,121.23,122.27,120.01,121.67,488000,30.4127480822211,30.6736509775895,30.1066889165005,30.5231300764154,1945244.79800575,0.0,1.0
2011-06-01,115.63,121.18,115.58,120.52,641700,29.0078863379298,30.4002046737899,28.9953429294986,30.2346316824984,2557917.1862301,0.0,1.0
2011-06-02,115.73,117.47,114.85,115.94,339900,29.0329731547921,29.4694837681969,28.8122091664035,29.085655470203,1354894.89106999,0.0,1.0
2011-06-03,113.22,115.1,112.75,113.95,916200,28.4032940515472,28.8749262085593,28.2853860122942,28.5864278146424,3652117.38510835,0.0,1.0
2011-06-06,112.4,113.86,111.93,113.04,422300,28.197582153276,28.5638496794662,28.079674114023,28.358137781195,1683354.25860211,0.0,1.0
2011-06-07,111.46,113.425,111.36,113.425,464300,27.96176607477,28.454722026115,27.9366792579076,28.454722026115,1850772.86826654,0.0,1.0
2011-06-08,110.16,111.58,109.75,111.15,478700,27.6356374555595,27.9918702550048,27.5327815064239,27.8839969424967,1908173.5344372,0.0,1.0
2011-06-09,110.54,111.2,110.08,110.63,339300,27.7309673596364,27.8965403509279,27.6155680020696,27.7535454948125,1352503.19664621,0.0,1.0
2011-06-10,106.34,110.19,105.99,109.72,1215400,26.6773210514179,27.6431635006182,26.5895171923997,27.5252554613652,4844775.67109875,0.0,1.0
2011-06-13,104.52,106.85,104.2,106.52,836300,26.2207409845232,26.8052638174158,26.1404631705637,26.7224773217701,3333623.41100863,0.0,1.0
2011-06-14,105.85,106.77,105.05,106.49,770900,26.5543956487924,26.785194363926,26.3537011138936,26.7149512767114,3072928.71881687,0.0,1.0
2011-06-15,103.8,104.87,102.9644,104.8,835900,26.0401159031143,26.3085448435414,25.8304904614126,26.2909840717378,3332028.94805945,0.0,1.0
2011-06-16,101.09,103.735,99.2,103.64,1227300,25.3602631661448,26.0238094721538,24.8861223274464,25.9999769961346,4892210.943837,0.0,1.0
2011-06-17,105.69,106.72,102.96,102.96,1158700,26.5142567418126,26.7726509554948,25.8293866414706,25.8293866414706,4618760.54805178,0.0,1.0
2011-06-20,104.9,105.51,103.93,104.75,775000,26.3160708886001,26.4691004714604,26.0727287650354,26.2784406633066,3089271.96404602,0.0,1.0
2011-06-21,108.87,109.11,105.5,105.89,822400,27.3120175180352,27.3722258785048,26.4665917897742,26.5644303755373,3278215.82352445,0.0,1.0
2011-06-22,109.02,109.78,107.98,108.24,738300,27.3496477433287,27.5403075514826,27.0887448479603,27.1539705718024,2942979.9884583,0.0,1.0
2011-06-23,105.71,107.13,104.02,106.76,1124600,26.5192741051851,26.8755069046304,26.0953069002115,26.7826856822397,4482832.58163375,0.0,1.0
2011-06-24,104.18,107.01,103.88,106.01,739200,26.1354458071912,26.8454027243956,26.0601853566042,26.5945345557721,2946567.53009396,0.0,1.0
2011-06-27,104.93,105.22,102.81,104.29,522700,26.3235969336588,26.3963487025596,25.7917564161771,26.1630413057398,2083564.45884756,0.0,1.0
2011-06-28,106.38,107.09,104.95,105.3,416400,26.7676335921223,26.9462857809774,26.4078129864001,26.4958809668216,1654857.97792138,0.32,1.0
2011-06-29,107.13,107.83,105.8886,107.13,371000,26.9563506930256,27.1324866538687,26.6439861476105,26.9563506930256,1474429.17821526,0.0,1.0
2011-06-30,109.89,110.33,106.58,107.34,731900,27.6508296243497,27.7615436568796,26.8179581523632,27.0091914812785,2908718.90979986,0.0,1.0
2011-07-01,110.97,111.36,109.0,109.84,489500,27.9225822496504,28.0207151421202,27.4268853312778,27.6382484842895,1945372.19066407,0.0,1.0
2011-07-05,110.42,111.83,110.02,110.91,468300,27.784189708988,28.1389778586862,27.6835405885063,27.9074848815782,1861119.09476605,0.0,1.0
2011-07-06,110.27,110.67,108.1,110.03,449300,27.7464462888074,27.8470954092891,27.2004248101939,27.6860568165183,1785609.24466877,0.0,1.0
2011-07-07,111.76,112.57,110.85,111.8,421000,28.1213642626019,28.3251787315775,27.8923875135059,28.1314291746501,1673139.3100502,0.0,1.0
2011-07-08,109.02,109.96,107.64,109.96,571800,27.4319177873019,27.668443220434,27.0846783216398,27.668443220434,2272449.06766438,0.0,1.0
2011-07-11,105.56,107.73,104.48,107.17,527000,26.5613028951347,27.1073243737482,26.289550269834,26.9664156050738,2094404.78954027,0.0,1.0
2011-07-12,103.36,105.68,103.27,105.0,664100,26.0077327324851,26.5914976312793,25.9850866803767,26.4203941264603,2639267.97103167,0.0,1.0
2011-07-13,103.47,105.06,103.23,104.34,602600,26.0354112406176,26.4354914945325,25.9750217683285,26.2543230776654,2394854.5088747,0.0,1.0
2011-07-14,101.53,104.93,101.42,103.76,645100,25.5472630062811,26.402780530376,25.5195844981486,26.1083818529668,2563758.12093439,0.0,1.0
2011-07-15,105.33,105.35,102.0,102.4,915000,26.5034296508577,26.5084621068818,25.6655257228471,25.7661748433289,3636395.41257941,0.0,1.0
2011-07-18,103.84,104.72,103.17,104.62,623300,26.1285116770632,26.349939742123,25.9599244002563,26.3247774620026,2477120.50345436,0.0,1.0
2011-07-19,106.4,107.829,104.63,104.63,523900,26.7726660481464,27.1322350310675,26.3272936900146,26.3272936900146,2082084.7613665,0.0,1.0
2011-07-20,106.52,108.3,106.25,107.08,485900,26.8028607842909,27.2507493704347,26.7349226279658,26.9437695529654,1931065.06117195,0.0,1.0
2011-07-21,111.0,111.97,105.14,105.14,1188000,27.9301309336866,28.1742050508548,26.4556213186289,26.4556213186289,4721352.73239817,0.0,1.0
2011-07-22,111.05,111.71,109.39,110.88,490800,27.9427120737468,28.1087831225417,27.5250182237475,27.899936197542,1950538.65409177,0.0,1.0
2011-07-25,110.28,110.96,108.65,109.24,401600,27.7489625168194,27.9200660216384,27.3388173508563,27.4872748035669,1596039.77889824,0.0,1.0
2011-07-26,107.13,110.06,106.9,110.06,441000,26.9563506930256,27.6936055005545,26.8984774487486,27.6936055005545,1752623.36278417,0.0,1.0
2011-07-27,103.05,106.49,102.0,106.17,889300,25.9297296641117,26.7953121002548,25.6655257228471,26.7147928038694,3534258.40481625,0.0,1.0
2011-07-28,98.15,103.09,97.9,102.22,1686200,24.6967779382102,25.9397945761599,24.6338722379092,25.7208827391121,6701300.48600154,0.0,1.0
2011-07-29,99.38,100.99,96.26,96.85,1030600,25.0062739836916,25.4113866936307,24.221210843934,24.3696682966445,4095813.23738179,0.0,1.0
2011-08-01,98.8,101.645,97.63,101.5,745100,24.8603327589931,25.5761996284196,24.565934081584,25.5397143222449,2961178.38460428,0.0,1.0
2011-08-02,94.59,99.13,94.58,97.82,605400,23.8010007659226,24.9433682833905,23.7984845379106,24.6137424138128,2405982.27625746,0.0,1.0
2011-08-03,96.67,97.34,93.18,97.34,849200,24.3243761924278,24.4929634692347,23.4462126162245,24.4929634692347,3374892.87908462,0.0,1.0
2011-08-04,90.49,94.84,90.16,94.84,1185100,22.7693472809847,23.8639064662237,22.6863117565872,23.8639064662237,4709827.54475174,0.0,1.0
2011-08-05,88.61,93.27,86.23,92.38,1991700,22.2962964147204,23.4688586683329,21.697434147854,23.244914375261,7915419.39151302,0.0,1.0
2011-08-08,82.46,87.31,82.0,85.57,1632800,20.7488161873135,21.9691867731547,20.6330696987595,21.5313630990591,6489078.0652018,0.0,1.0
2011-08-09,88.0,88.01,81.88,83.95,1424900,22.1428065059858,22.1453227339978,20.6028749626149,21.123734161108,5662841.33703211,0.0,1.0
2011-08-10,84.51,87.69,83.8,85.44,1179400,21.2646429297825,22.0648034376124,21.0859907409273,21.4986521349025,4687174.58972256,0.0,1.0
2011-08-11,89.65,91.17,83.89,84.68,1124300,22.557984127973,22.9404507858036,21.1086367930357,21.3074188059872,4468196.02444046,0.0,1.0
2011-08-12,90.51,91.23,89.203,90.37,687000,22.7743797370088,22.9555481538759,22.4455087358346,22.7391525448401,2730277.21141207,0.0,1.0
2011-08-15,92.18,92.9,90.78,91.31,590800,23.1945898150201,23.3757582318872,22.8423178933339,22.9756779779723,2347958.91776165,0.0,1.0
2011-08-16,90.0,91.35,88.77,90.81,721800,22.6460521083945,22.9857428900204,22.3365560629131,22.8498665773701,2868579.4631692,0.0,1.0
2011-08-17,90.52,91.8,89.58,90.82,574500,22.7768959650208,23.0989731505624,22.5403705318887,22.8523828053821,2283179.41478346,0.0,1.0
2011-08-18,83.8,87.16,82.72,87.05,1405300,21.0859907409273,21.9314433529741,20.8142381156266,21.9037648448416,5584946.96535284,0.0,1.0
2011-08-19,80.96,85.24,80.77,82.18,1062700,20.3713819855069,21.4483275746617,20.3235736532781,20.6783618029762,4223385.14201982,0.0,1.0
2011-08-22,81.77,83.9,81.42,83.09,621500,20.5751964544824,21.1111530210478,20.4871284740609,20.9073385520722,2469966.93870831,0.0,1.0
2011-08-23,85.6,85.66,81.3,82.11,544400,21.5389117830952,21.5540091511675,20.4569337379164,20.6607482068919,2163555.91541883,0.0,1.0
2011-08-24,86.97,87.01,84.53,85.1,631400,21.8836350207452,21.8936999327934,21.2696753858065,21.413100382493,2509311.54481163,0.0,1.0
2011-08-25,83.71,87.97,83.44,86.98,566900,21.0633446888189,22.1352578219496,20.9954065324938,21.8861512487573,2252975.47474456,0.0,1.0
2011-08-26,86.47,86.53,80.84,83.01,797500,21.757823620143,21.7729209882153,20.3411872493624,20.8872087279759,3169426.6027673,0.0,1.0
2011-08-29,90.9,91.29,88.09,88.09,669400,22.8725126294785,22.9706455219482,22.1654525580941,22.1654525580941,2660331.24500618,0.0,1.0
2011-08-30,92.84,93.29,89.59,90.48,614300,23.360660863815,23.4738911243569,22.5428867599007,22.7668310529726,2441352.67972407,0.0,1.0
2011-08-31,94.34,95.65,93.19,93.64,629300,23.7380950656215,24.0677209351993,23.4487288442365,23.5619591047785,2500965.71927456,0.0,1.0
2011-09-01,90.94,95.18,90.57,94.45,714300,22.8825775415266,23.9494582186332,22.789477105081,23.765773573754,2838772.94339396,0.0,1.0
2011-09-02,89.11,90.59,87.46,88.6,718900,22.4221078153226,22.7945095611051,22.0069301933354,22.2937801867084,2857054.27552277,0.0,1.0
2011-09-06,87.94,88.21,84.53,84.82,1025900,22.1277091379135,22.1956472942387,21.2696753858065,21.3426459981558,4077134.4849893,0.0,1.0
2011-09-07,90.42,90.78,88.55,89.61,780300,22.7517336849004,22.8423178933339,22.2811990466482,22.5479192159248,3101070.31741607,0.0,1.0
2011-09-08,89.42,91.4,89.16,89.48,640400,22.500110883696,22.9983240300807,22.4346889553828,22.5152082517682,2545079.36854191,0.0,1.0
2011-09-09,85.65,88.55,85.08,88.25,630600,21.5514929231555,22.2811990466482,21.408067926469,22.2057122062868,2506132.18270226,0.0,1.0
2011-09-12,84.61,85.61,82.34,83.99,872700,21.2898052099029,21.5414280111073,20.7186214511689,21.1337990731562,3468286.64104704,0.0,1.0
2011-09-13,86.71,87.46,84.58,85.3,605800,21.8182130924321,22.0069301933354,21.2822565258668,21.4634249427339,2407571.95731214,0.0,1.0
2011-09-14,88.36,89.61,84.11,86.97,1022200,22.2333907144193,22.5479192159248,21.1639938093007,21.8836350207452,4062429.93523352,0.0,1.0
2011-09-15,89.63,89.81,88.34,89.41,530200,22.5529516719489,22.5982437761657,22.2283582583952,22.4975946556839,2107122.23797771,0.0,1.0
2011-09-16,88.75,91.18,88.0,90.76,763000,22.331523606889,22.9429670138157,22.1428065059858,22.8372854373099,3032316.61180119,0.0,1.0
2011-09-19,87.02,87.67,85.06,86.58,526200,21.8962161608055,22.0597709815883,21.4030354704449,21.7855021282755,2091225.42743091,0.0,1.0
2011-09-20,85.02,87.9,84.83,87.56,362900,21.3929705583967,22.1176442258653,21.3451622261679,22.0320924734558,1442238.136858,0.0,1.0
2011-09-21,79.93,84.88,79.83,84.85,562200,20.1122105002664,21.3577433662281,20.0870482201459,21.3501946821919,2234296.72235207,0.0,1.0
2011-09-22,75.15,77.9,73.75,76.79,1099800,18.9094535105094,19.6014162138215,18.5571815888233,19.3221149044846,4370828.05984135,0.0,1.0
2011-09-23,74.64,76.37,73.57,74.48,865000,18.7811258818952,19.2164333279788,18.5118894846065,18.7408662337025,3437685.28074446,0.0,1.0
2011-09-26,77.53,77.71,72.88,75.8,465900,19.5083157773759,19.5536078815926,18.3382697517755,19.0730083312923,1851581.00843797,0.0,1.0
2011-09-27,80.95,82.32,79.52,79.97,888500,20.3688657574948,20.7135889951449,20.0090451517726,20.1222754123146,3531079.0427069,0.0,1.0
2011-09-28,77.9,82.52,77.7,81.0,770800,19.6819355102069,20.8492081938674,19.6314042251999,20.4651704278146,3050783.29155489,0.32,1.0
2011-09-29,78.6,81.41,76.41,80.23,833000,19.8587950077312,20.5687595620788,19.3054774369051,20.2706249805378,3296967.41290247,0.0,1.0
2011-09-30,74.0,77.28,73.81,75.5,1450300,18.6965754525714,19.5252885266853,18.6485707318148,19.0755600901235,5740206.28923462,0.0,1.0
2011-10-03,70.0,74.76,70.0,73.12,880700,17.6859497524324,18.8885943355978,17.6859497524324,18.4742377985408,3485761.34518991,0.0,1.0
2011-10-04,73.47,73.66,66.84,69.14,1207400,18.5626675473029,18.6106722680595,16.8875554493226,17.4686652269025,4778821.67387569,0.0,1.0
2011-10-05,77.51,78.12,72.98,73.91,821000,19.5833995044433,19.7375199237145,18.4388658990359,18.6738363743182,3249472.08402513,0.0,1.0
2011-10-06,80.0,80.35,76.79,77.41,530900,20.2125140027799,20.300943751542,19.4014868784183,19.5581338619399,2101272.50841527,0.0,1.0
2011-10-07,79.13,80.91,77.79,80.64,455000,19.9927029129996,20.4424313495615,19.6541433034531,20.3742141148021,1800864.55326606,0.0,1.0
2011-10-10,82.83,82.83,80.84,80.84,485100,20.9275316856282,20.9275316856282,20.424745399809,20.424745399809,1919998.66986673,0.0,1.0
2011-10-11,82.13,83.65,81.64,81.88,359600,20.7506721881039,21.1347099541567,20.6268705398368,20.6875080818452,1423276.68869115,0.0,1.0
2011-10-12,85.76,87.11,83.245,83.31,571300,21.66781501098,22.0089011847769,21.0323841020176,21.0488067696449,2261173.448969,0.0,1.0
2011-10-13,83.56,85.1,81.6,84.86,799800,21.1119708759036,21.5010617704571,20.6167642828354,21.4404242284487,3165563.66967514,0.0,1.0
2011-10-14,84.21,85.96,82.62,84.73,861200,21.2761975521761,21.718346295987,20.8744738363709,21.4075788931942,3408581.43576424,0.0,1.0
2011-10-17,80.9,84.16,80.5,83.73,387400,20.4399047853111,21.2635647309244,20.3388422152972,21.1549224681595,1533307.53392367,0.0,1.0
2011-10-18,84.05,84.77,79.79,81.11,779700,21.2357725241706,21.4176851501956,20.1594561535226,20.4929626345684,3086008.99380558,0.0,1.0
2011-10-19,83.02,85.82,82.65,84.09,506500,20.9755364063848,21.6829743964821,20.8820535291219,21.245878781172,2004698.67303133,0.0,1.0
2011-10-20,81.5,83.39,79.5,83.34,867700,20.591498640332,21.0690192836476,20.0861857902625,21.0563864623959,3434308.07223946,0.0,1.0
2011-10-21,84.37,84.76,82.43,83.04,751500,21.3166225801817,21.4151585859453,20.8264691156143,20.9805895348855,2974394.97094382,0.0,1.0
2011-10-24,89.39,89.69,84.07,84.32,739000,22.5849578338561,22.6607547613666,21.2408256526713,21.30398975893,2924920.67002993,0.0,1.0
2011-10-25,86.76,88.59,85.4,88.59,478400,21.9204714360148,22.3828326938283,21.5768586979675,22.3828326938283,1893480.44457688,0.0,1.0
2011-10-26,87.18,88.57,84.93,88.08,648200,22.0265871345293,22.3777795653276,21.4581101782012,22.2539779170606,2565539.34819134,0.0,1.0
2011-10-27,92.16,93.549,90.0,91.09,847900,23.2848161312024,23.6357559055757,22.7390782531273,23.0144737564152,3355940.77959184,0.0,1.0
2011-10-28,97.02,99.18,90.67,92.13,1231400,24.5127263568713,25.0584642349463,22.9083580579006,23.2772364384513,4873812.33163036,0.0,1.0
2011-10-31,92.69,96.15,92.55,95.74,690100,23.4187240364708,24.292915267091,23.3833521369659,24.1893261328268,2731377.20485473,0.0,1.0
2011-11-01,90.2,92.16,87.41,89.16,804800,22.7896095381343,23.2848161312024,22.0846981122873,22.5268468560981,3185353.3900407,0.0,1.0
2011-11-02,94.09,95.32,91.97,93.15,750400,23.7724430315195,24.0832104343122,23.2368114104458,23.5349459919868,2970041.23246339,0.0,1.0
2011-11-03,99.05,99.39,95.03,95.62,867000,25.0256188996918,25.1115220842036,24.0099400710521,24.1590073618226,3431537.51138828,0.0,1.0
2011-11-04,99.8,100.17,97.51,98.18,494600,25.2151112184679,25.3085940957307,24.6365280051383,24.8058078099116,1957599.13856129,0.0,1.0
2011-11-07,98.77,100.77,96.98,99.93,804800,24.9548751006821,25.4601879507516,24.5026200998699,25.2479565537224,3185353.3900407,0.0,1.0
2011-11-08,99.98,100.19,96.89,99.82,506600,25.2605893749741,25.3136472242314,24.4798810216168,25.2201643469686,2005094.46743865,0.0,1.0
2011-11-09,94.89,97.1564,94.25,96.66,608100,23.9745681715473,24.547188693246,23.812868059525,24.4217700438588,2406825.79085953,0.0,1.0
2011-11-10,95.78,97.07,94.7,96.61,605100,24.1994323898282,24.525359178123,23.9265634507907,24.409137222607,2394951.95864019,0.0,1.0
2011-11-11,99.37,99.55,97.26,97.26,406400,25.1064689557029,25.1519471122092,24.5733638988796,24.5733638988796,1608508.4713128,0.0,1.0
2011-11-14,97.37,99.2,96.45,98.82,385500,24.6011561056334,25.063517363447,24.3687121946015,24.9675079219338,1525787.44018476,0.0,1.0
2011-11-15,98.49,99.35,96.27,96.91,392100,24.8841313016723,25.1014158272022,24.3232340380952,24.4849341501174,1551909.8710673,0.0,1.0
2011-11-16,97.96,99.49,96.6,97.02,477200,24.7502233964039,25.1367877267071,24.4066106583567,24.5127263568713,1888730.91168915,0.0,1.0
2011-11-17,95.17,98.4,94.45,97.38,532200,24.045311970557,24.8613922234192,23.863399344532,24.6036826698838,2106417.83571031,0.0,1.0
2011-11-18,96.95,98.265,95.75,96.29,408800,24.4950404071188,24.8272836060395,24.1918526970771,24.3282871665959,1618007.53708827,0.0,1.0
2011-11-21,93.52,94.54,92.5,94.43,553100,23.6284288692496,23.8861384227851,23.3707193157142,23.8583462160313,2189138.86683837,0.0,1.0
2011-11-22,93.74,94.27,92.19,93.26,436700,23.6840132827573,23.8179211880257,23.2923958239534,23.5627381987406,1728434.1767281,0.0,1.0
2011-11-23,89.74,92.63,89.72,92.35,658900,22.6733875826183,23.4035646509687,22.6683344541176,23.332820851959,2607889.34977363,0.0,1.0
2011-11-25,90.1,91.93,89.4,89.55,178800,22.7643438956308,23.2267051534444,22.5874843981065,22.6253828618617,707680.400272463,0.0,1.0
2011-11-28,95.59,96.22,94.19,94.19,533500,24.1514276690716,24.3106012168435,23.7977086740229,23.7977086740229,2111563.16300536,0.0,1.0
2011-11-29,96.01,97.45,95.12,95.6,473200,24.2575433675862,24.6213686196362,24.0326791493052,24.1539542333219,1872899.13539669,0.0,1.0
2011-11-30,102.77,102.86,99.59,99.59,746300,25.9655008008211,25.9882398790742,25.1620533692106,25.1620533692106,2953813.66176364,0.0,1.0
2011-12-01,101.6,103.74,101.3,102.19,499600,25.6698927835304,26.2105775331048,25.59409585602,25.8189600743009,1977388.85892686,0.0,1.0
2011-12-02,102.01,104.53,101.83,103.32,447000,25.7734819177947,26.4101761088822,25.7280037612884,26.1044618345902,1769201.00068115,0.0,1.0
2011-12-05,104.48,106.74,103.4842,104.0,747300,26.3975432876305,26.968546808209,26.1459480195809,26.2762682036138,2957771.60583675,0.0,1.0
2011-12-06,104.7,105.62,103.05,104.74,299700,26.4531277011381,26.6855716121701,26.0362445998308,26.4632339581395,1186195.83871173,0.0,1.0
2011-12-07,103.5,104.07,101.51,103.75,352700,26.1499399910964,26.2939541533662,25.6471537052773,26.2131040973551,1395966.87458668,0.0,1.0
2011-12-08,99.78,102.85,99.42,102.2,488300,25.2100580899672,25.9857133148238,25.1191017769547,25.8214866385513,1932664.09090069,0.0,1.0
2011-12-09,103.51,104.06,99.49,99.49,368700,26.1524665553468,26.2914275891159,25.1367877267071,25.1367877267071,1459293.97975647,0.0,1.0
2011-12-12,101.01,101.88,99.5,101.58,434200,25.5208254927599,25.7406365825401,25.1393142909574,25.6648396550297,1718539.31654532,0.0,1.0
2011-12-13,99.05,102.73,98.35,101.98,494000,25.0256188996918,25.9553945438197,24.8487594021675,25.7659022250436,1955224.37211743,0.0,1.0
2011-12-14,96.34,98.22,95.35,97.91,604800,24.3409199878476,24.815914066913,24.0907901270632,24.7375905751522,2393764.57541827,0.0,1.0
2011-12-15,96.48,98.23,95.52,98.07,397300,24.3762918873525,24.8184406311633,24.1337417193191,24.7780156031578,1572491.18024748,0.0,1.0
2011-12-16,97.54,99.79,96.592,97.43,900400,24.6441076978893,25.2125846542175,24.4045894069564,24.6163154911355,3563732.84343024,0.0,1.0
2011-12-19,96.44,98.6925,96.16,98.6,546400,24.3661856303511,24.9352942277419,24.2954418313414,24.9119235084262,2162620.64154851,0.0,1.0
2011-12-20,100.81,101.43,98.03,98.49,383700,25.470294207753,25.6269411912745,24.7679093461564,24.8841313016723,1518663.14085315,0.0,1.0
2011-12-21,100.5,100.95,97.91,100.64,490600,25.3919707159922,25.5056661072578,24.7375905751522,25.4273426154971,1941767.36226885,0.0,1.0
2011-12-22,100.69,102.73,100.544,100.98,494400,25.4399754367488,25.9553945438197,25.4030875986937,25.5132458000089,1956807.54974667,0.0,1.0
2011-12-23,101.88,102.31,100.69,101.0,250600,25.7406365825401,25.8492788453051,25.4399754367488,25.5182989285096,991860.784721921,0.0,1.0
2011-12-27,100.85,102.11,99.85,101.63,270300,25.4804004647544,25.7987475602981,25.2277440397196,25.6774724762815,1069832.28296223,0.0,1.0
2011-12-28,97.3,100.87,97.0,100.37,371200,24.6643202118921,25.5692700901702,24.5882740036335,25.4425264097391,1464372.8142398,0.32,1.0
2011-12-29,99.8,100.28,97.19,97.77,485200,25.2980386140476,25.4197125472615,24.6364366021973,24.7834592714973,1914099.37895784,0.0,1.0
2011-12-30,99.32,100.47,99.09,99.97,235700,25.1763646808338,25.4678751458253,25.1180625878355,25.3411314653942,929829.397403879,0.0,1.0
2012-01-03,101.93,104.53,101.392,102.48,414000,25.8379666926841,26.4970338309258,25.7015904925402,25.9773847411583,1633217.52450236,0.0,1.0
2012-01-04,104.62,104.97,100.88,101.69,580800,26.5198476934034,26.6085682697052,25.5718049637788,25.7771297260772,2291238.49814245,0.0,1.0
2012-01-05,103.26,104.04,101.31,103.47,587300,26.1751048826308,26.3728250241033,25.6808045289495,26.2283372284119,2316880.80227111,0.0,1.0
2012-01-06,102.49,103.276,101.8,103.12,411200,25.9799196147669,26.1791606804046,25.805013335772,26.1396166521101,1622171.60887771,0.0,1.0
2012-01-09,103.67,103.92,101.66,102.9,561700,26.2790347005843,26.3424065407999,25.7695251052513,26.0838494327204,2215889.57370284,0.0,1.0
2012-01-10,105.27,105.92,104.1,104.1,348700,26.6846144779639,26.8493812625243,26.3880342657551,26.3880342657551,1375610.99225597,0.0,1.0
2012-01-11,104.83,106.27,104.44,104.6,358600,26.5730800391845,26.9381018388261,26.4742199684482,26.5147779461862,1414666.19392886,0.0,1.0
2012-01-12,105.4,106.07,103.78,106.07,364900,26.7175678348759,26.8874043666536,26.3069183102792,26.8874043666536,1439519.50408433,0.0,1.0
2012-01-13,105.6,105.68,101.95,104.37,615400,26.7682653070484,26.7885442959174,25.8430364399013,26.4564758531879,2427734.45550423,0.0,1.0
2012-01-17,105.79,107.71,105.69,107.38,332400,26.8164279056122,27.3031236384676,26.791079169526,27.2194728093831,1311307.98344103,0.0,1.0
2012-01-18,106.77,106.89,105.0,105.52,301800,27.0648455192572,27.0952640025606,26.6161728905311,26.7479863181794,1190591.90554302,0.0,1.0
2012-01-19,108.29,108.48,106.59,107.23,287900,27.4501463077677,27.4983089063315,27.019217794302,27.1814497052538,1135756.82440635,0.0,1.0
2012-01-20,107.18,107.47,106.14,107.05,405900,27.1687753372107,27.2422866718607,26.905148481914,27.1358219802986,1601263.26858818,0.0,1.0
2012-01-23,107.21,108.35,106.73,106.99,360200,27.1763799580365,27.4653555494194,27.0547060248227,27.1206127386468,1420978.14571437,0.0,1.0
2012-01-24,107.71,107.71,106.18,106.22,272700,27.3031236384676,27.3031236384676,26.9152879763485,26.9254274707829,1075793.28244395,0.0,1.0
2012-01-25,108.76,108.99,107.18,107.77,638400,27.5692853673729,27.6275874603712,27.1687753372107,27.3183328801193,2518468.76242104,0.0,1.0
2012-01-26,108.72,110.66,107.94,109.21,664800,27.5591458729384,28.0509113530111,27.3614257314659,27.6833546797609,2622615.96688206,0.0,1.0
2012-01-27,109.12,109.4,108.04,108.04,690900,27.6605408172833,27.7315172783247,27.3867744675521,27.3867744675521,2725579.68038329,0.0,1.0
2012-01-30,108.75,108.9,106.83,108.14,459600,27.5667504937643,27.6047735978936,27.0800547609089,27.4121232036384,1813108.15038958,0.0,1.0
2012-01-31,110.17,110.99,109.1915,109.43,729200,27.9267025461886,28.1345621820956,27.678665163585,27.7391218991506,2876672.02624909,0.0,1.0
2012-02-01,112.52,113.95,111.09,111.66,687400,28.5223978442148,28.8848847702478,28.1599109181819,28.3043987138733,2711772.28585247,0.0,1.0
2012-02-02,111.97,113.05,111.85,112.8,359100,28.3829797957406,28.6567461454718,28.3525613124371,28.5933743052562,1416638.67886183,0.0,1.0
2012-02-03,114.43,114.73,112.84,113.63,542900,29.0065587034616,29.0826049117203,28.6035137996907,28.8037688147718,2141724.14022303,0.0,1.0
2012-02-06,114.95,115.26,112.67,113.94,321800,29.13837213111,29.2169532129772,28.5604209483441,28.8823498966391,1269491.30286198,0.0,1.0
2012-02-07,114.61,115.08,113.74,114.21,232800,29.0521864284168,29.171325488022,28.8316524244667,28.9507914840719,918388.984792632,0.0,1.0
2012-02-08,114.0,115.03,113.3702,114.83,288900,28.8975591382909,29.1586511199789,28.7379127984198,29.1079536478065,1139701.7942723,0.0,1.0
2012-02-09,115.36,115.49,113.75,114.38,297100,29.2423019490635,29.2752553059755,28.8341872980753,28.9938843354185,1172050.54717307,0.0,1.0
2012-02-10,115.35,115.39,112.88,113.59,391800,29.2397670754548,29.2499065698893,28.6136532941252,28.7936293203374,1545639.19347832,0.0,1.0
2012-02-13,117.42,117.5,115.36,117.11,447900,29.7644859124396,29.7847649013086,29.2423019490635,29.6859048305723,1766952.00295799,0.0,1.0
2012-02-14,117.16,117.19,115.93,116.62,326400,29.6985791986154,29.7061838194413,29.3867897447549,29.5616960237498,1287638.16424534,0.0,1.0
2012-02-15,116.58,117.57,115.67,117.55,489100,29.5515565293153,29.8025090165689,29.3208830309307,29.7974392693517,1929484.76143504,0.0,1.0
2012-02-16,117.89,118.2,116.4,116.79,365500,29.8836249720448,29.9622060539121,29.5059288043601,29.6047888750964,1441886.4860039,0.0,1.0
2012-02-17,118.56,119.9,117.26,119.11,337100,30.0534615038225,30.3931345673778,29.7239279347016,30.1928795522967,1329849.34181098,0.0,1.0
2012-02-21,117.86,119.2,117.19,118.92,343300,29.876020351219,30.2156934147743,29.7061838194413,30.1447169537329,1354308.15497985,0.0,1.0
2012-02-22,117.79,118.99,116.9,116.95,476700,29.8582762359586,30.1624610689932,29.6326724847912,29.6453468528344,1880567.13509728,0.0,1.0
2012-02-23,120.49,122.45,113.0,114.33,1187400,30.5426921102865,31.0395273375765,28.6440717774287,28.9812099673754,4684257.21882635,0.0,1.0
2012-02-24,119.29,120.96,118.13,120.96,568700,30.2385072772519,30.6618311698918,29.9444619386517,30.6618311698918,2243504.36276448,0.0,1.0
2012-02-27,119.63,120.74,117.26,117.9,480100,30.324692979945,30.6060639505021,29.7239279347016,29.8861598456534,1893980.03264151,0.0,1.0
2012-02-28,119.01,120.08,118.42,119.32,496300,30.1675308162105,30.438762292333,30.0179732733018,30.2461118980778,1957888.54446986,0.0,1.0
2012-02-29,118.57,120.31,117.47,119.16,1485700,30.0559963774311,30.4970643853313,29.7771602804827,30.2055539203398,5861041.72983855,0.0,1.0
2012-03-01,118.22,120.02,117.8,119.73,392600,29.9672758011293,30.4235530506813,29.8608111095672,30.3500417160313,1548795.16937108,0.0,1.0
2012-03-02,116.5,118.14,115.97,118.02,787800,29.5312775404464,29.9469968122604,29.3969292391894,29.9165783289569,3107847.26039362,0.0,1.0
2012-03-05,116.45,116.73,115.61,116.24,838600,29.5186031724033,29.5895796334447,29.305673789279,29.4653708266222,3308251.72958376,0.0,1.0
2012-03-06,112.31,114.62,111.44,113.49,1054500,28.4691654984337,29.0547213020254,28.2486314944836,28.7682805842511,4159970.72364189,0.0,1.0
2012-03-07,112.74,113.25,112.06,112.9,396200,28.5781650636045,28.7074436176442,28.4057936582182,28.6187230413424,1562997.06088849,0.0,1.0
2012-03-08,114.68,115.16,113.36,113.99,282400,29.0699305436772,29.191604476891,28.7353272273391,28.8950242646822,1114059.49014364,0.0,1.0
2012-03-09,116.53,117.6,114.68,114.98,523400,29.5388821612722,29.8101136373948,29.0699305436772,29.1459767519358,2064797.22783705,0.0,1.0
2012-03-12,115.15,116.94,114.4,116.92,363300,29.1890696032824,29.6428119792257,28.9989540826357,29.6377422320085,1433207.55229881,0.0,1.0
2012-03-13,117.32,117.5,115.64,115.91,309600,29.7391371763534,29.7847649013086,29.3132784101049,29.3817199975377,1221362.67049742,0.0,1.0
2012-03-14,116.83,117.58,116.04,117.32,464300,29.6149283695309,29.8050438901775,29.4146733544498,29.7391371763534,1831649.50875953,0.0,1.0
2012-03-15,118.03,118.05,116.1799,116.72,368500,29.9191132025655,29.9241829497828,29.4501362362344,29.587044759836,1453721.39560174,0.0,1.0
2012-03-16,117.17,118.61,117.06,118.61,573200,29.701114072224,30.0661358718656,29.6732304625292,30.0661358718656,2261256.72716124,0.0,1.0
2012-03-19,117.56,117.98,116.13,116.81,282700,29.7999741429603,29.9064388345224,29.4374872169273,29.6098586223136,1115242.98110342,0.0,1.0
2012-03-20,115.19,116.91,114.43,116.69,242100,29.1992090977169,29.6352073583999,29.0065587034616,29.5794401390102,955077.204545946,0.0,1.0
2012-03-21,114.34,115.49,113.66,115.49,271100,28.983744840984,29.2752553059755,28.8113734355977,29.2752553059755,1069481.33065843,0.0,1.0
2012-03-22,111.14,113.2,110.62,113.06,492700,28.172585286225,28.6947692496011,28.0407718585766,28.6592810190804,1943686.65295245,0.0,1.0
2012-03-23,113.45,113.84,110.52,111.57,416500,28.7581410898167,28.8570011605529,28.0154231224904,28.2815848513957,1643079.94916723,0.0,1.0
2012-03-26,115.67,115.8,114.28,114.63,385600,29.3208830309307,29.3538363878428,28.9685355993323,29.057256175634,1521180.38030945,0.0,1.0
2012-03-27,116.75,117.0,115.43,115.61,511000,29.5946493806619,29.6580212208775,29.2600460643238,29.305673789279,2015879.60149929,0.0,1.0
2012-03-28,115.3,117.54,114.18,116.85,813600,29.3183481573221,29.8879327182276,29.0335558768694,29.712480331163,3199637.28845249,0.36,1.0
2012-03-29,115.05,115.34,113.21,115.09,359700,29.2547784518639,29.3285193101954,28.7869054196916,29.2649496047372,1414588.90444489,0.0,1.0
2012-03-30,115.51,116.36,114.56,116.06,511700,29.371746709907,29.5878837084649,29.1301818291658,29.511600061915,2012357.91605351,0.0,1.0
2012-04-02,117.63,118.39,115.03,115.1,664000,29.9108178121925,30.1040697167855,29.2496928754273,29.2674923929555,2611306.73492189,0.0,1.0
2012-04-03,117.19,117.41,116.2,117.16,564900,29.7989351305861,29.8548764713893,29.5471990969716,29.7913067659311,2221577.07011653,0.0,1.0
2012-04-04,115.45,116.06,114.85,115.99,403400,29.356489980597,29.511600061915,29.2039226874974,29.4938005443867,1586447.49528237,0.0,1.0
2012-04-05,115.75,116.41,115.0,115.0,357500,29.4327736271469,29.6005976495565,29.2420645107723,29.2420645107723,1405936.98454002,0.0,1.0
2012-04-09,112.79,113.31,111.76,112.96,245100,28.6801083145218,28.8123333018748,28.418201128034,28.7233357142334,963902.531218908,0.0,1.0
2012-04-10,109.24,112.4299,108.81,112.12,461200,27.7774184970153,28.5885425107798,27.6680786036272,28.5097415038938,1813757.02732828,0.0,1.0
2012-04-11,110.07,111.66,109.72,110.69,347500,27.9884699191366,28.3927732458507,27.8994723314951,28.1461227886729,1366610.07588156,0.0,1.0
2012-04-12,112.56,113.0,109.9322,110.08,260400,28.6216241855002,28.7335068671067,27.953430297488,27.9910127073549,1024072.70146636,0.0,1.0
2012-04-13,111.26,112.62,110.9,112.23,192900,28.2910617171176,28.6368809148102,28.1995213412578,28.5377121742954,758616.068021735,0.0,1.0
2012-04-16,111.98,112.91,110.94,112.25,274400,28.4741424688372,28.7106217731417,28.2096924941311,28.5427977507321,1079130.3735882,0.0,1.0
2012-04-17,114.2,115.28,112.8,113.0,440000,29.038641453306,29.3132625808855,28.6826511027401,28.7335068671067,1730383.98097234,0.0,1.0
2012-04-18,113.46,114.67,112.9,113.59,366000,28.8504751251498,29.1581524995674,28.7080789849234,28.883531371988,1439364.85689971,0.0,1.0
2012-04-19,111.13,114.2678,110.7,113.66,517500,28.2580054702793,29.0558815574263,28.1486655768912,28.9013308895163,2035167.52307542,0.0,1.0
2012-04-20,111.52,112.68,111.29,111.91,680000,28.3571742107941,28.6521376441202,28.2986900817726,28.4563429513089,2674229.78877543,0.0,1.0
2012-04-23,109.44,110.09,108.52,109.63,389000,27.8282742613819,27.9935554955732,27.5943377452957,27.8765872375301,1529816.74681418,0.0,1.0
2012-04-24,111.98,112.51,109.52,109.73,540000,28.4741424688372,28.6089102444086,27.8486165671285,27.9020151197134,2123653.06755696,0.0,1.0
2012-04-25,112.69,114.07,112.25,113.21,400200,28.6546804323385,29.0055852064678,28.5427977507321,28.7869054196916,1573862.88451166,0.0,1.0
2012-04-26,114.14,114.37,112.13,112.13,343100,29.0233847239961,29.0818688530176,28.5122842921121,28.5122842921121,1349306.23607184,0.0,1.0
2012-04-27,115.88,116.83,114.55,114.57,459400,29.4658298739851,29.7073947547263,29.1276390409475,29.1327246173842,1806678.18376976,0.0,1.0
2012-04-30,114.93,116.27,113.7022,116.14,562500,29.224264993244,29.5649986144999,28.9120614557977,29.5319423676617,2212138.6120385,0.0,1.0
2012-05-01,113.49,117.0,113.31,115.11,722200,28.8581034898047,29.7506221544379,28.8123333018748,29.2700351811739,2840189.34331414,0.0,1.0
2012-05-02,117.57,119.59,112.67,113.03,1313400,29.8955610828826,30.4092043029848,28.6495948559018,28.7411352317616,5165196.18320242,0.0,1.0
2012-05-03,116.99,118.38,115.7,117.16,741600,29.7480793662195,30.1015269285671,29.4200596860552,29.7913067659311,2916483.54611156,0.0,1.0
2012-05-04,112.32,116.03,111.8,113.04,658100,28.5605972682604,29.5039716972601,28.4283722809073,28.74367801998,2588103.85881339,0.0,1.0
2012-05-07,111.3,112.15,109.68,111.69,562700,28.3012328699909,28.5173698685488,27.8893011786218,28.4004016105057,2212925.15021167,0.0,1.0
2012-05-08,111.07,111.394,108.49,110.5,668000,28.2427487409694,28.3251350792432,27.5867093806407,28.0978098125247,2627037.49838527,0.0,1.0
2012-05-09,111.01,113.3,107.31,109.4,877100,28.2274920116594,28.8097905136565,27.286660370878,27.8181031085086,3449363.15843372,0.0,1.0
2012-05-10,111.52,113.265,110.4901,112.17,520500,28.3571742107941,28.8008907548924,28.0952924521885,28.5224554449854,2046965.59567296,0.0,1.0
2012-05-11,112.95,114.425,110.68,110.68,704100,28.720792926015,29.0958541882184,28.1435800004546,28.1435800004546,2769007.63864233,0.0,1.0
2012-05-14,111.06,112.47,109.91,111.43,445200,28.240205952751,28.5987390915353,27.9477853076433,28.3342891168292,1750833.97347474,0.0,1.0
2012-05-15,108.83,111.41,108.49,110.83,538400,27.6731641800639,28.3292035403925,27.5867093806407,28.1817218237295,2117360.7621716,0.0,1.0
2012-05-16,107.33,111.33,107.11,109.44,605300,27.2917459473147,28.3088612346459,27.2358046065115,27.8282742613819,2380457.78109671,0.0,1.0
2012-05-17,102.75,107.5,102.61,107.34,802900,26.1271489433204,27.3349733470263,26.0915499082639,27.294288735533,3157557.49618793,0.0,1.0
2012-05-18,101.59,104.84,101.17,103.27,800800,25.8321855099944,26.658591680951,25.7253884048246,26.2593739306735,3149298.84536965,0.0,1.0
2012-05-21,105.93,106.43,102.0,102.1,560400,26.9357555967488,27.0628950076652,25.9364398269458,25.9618677091291,2203879.96122022,0.0,1.0
2012-05-22,107.17,108.19,105.67,106.04,580100,27.2510613358214,27.5104257340909,26.8696431030722,26.9637262671504,2281353.97127739,0.0,1.0
2012-05-23,107.99,108.38,103.6,105.84,481000,27.4595699697243,27.5587387102391,26.3432859418783,26.9128705027838,1891624.30647203,0.0,1.0
2012-05-24,108.0,108.52,106.72,108.52,332300,27.4621127579427,27.5943377452957,27.1366358659967,27.5943377452957,1306833.1747207,0.0,1.0
2012-05-25,105.93,108.31,105.74,107.75,514800,26.9357555967488,27.5409391927108,26.8874426206005,27.3985430524845,2024549.25773763,0.0,1.0
2012-05-29,108.33,109.55,106.33,106.33,656600,27.5460247691475,27.8562449317835,27.0374671254819,27.0374671254819,2582204.82251463,0.0,1.0
2012-05-30,106.03,107.6,105.68,107.6,568400,26.961183478932,27.3604012292095,26.8721858912906,27.3604012292095,2235341.48814699,0.0,1.0
2012-05-31,102.78,106.16,101.5,106.16,820300,26.1347773079754,26.9942397257703,25.8093004160294,26.9942397257703,3225986.31725366,0.0,1.0
2012-06-01,100.44,101.49,100.0,101.12,1250100,25.5397648648867,25.8067576278111,25.4278821832802,25.712674463733,4916256.85139435,0.0,1.0
2012-06-04,100.16,101.88,98.41,101.12,774900,25.4685667947735,25.9059263683259,25.0235788565661,25.712674463733,3047442.15194423,0.0,1.0
2012-06-05,102.47,102.9,99.65,99.8,642900,26.0559508732073,26.1652907665954,25.3388845956388,25.3770264189137,2528326.95765253,0.0,1.0
2012-06-06,105.59,105.66,103.17,103.27,583900,26.8493007973256,26.8671003148539,26.2339460484902,26.2593739306735,2296298.19656761,0.0,1.0
2012-06-07,104.78,107.92,104.63,107.19,705100,26.643334951641,27.441770452196,26.6051931283661,27.2561469122581,2772940.32950817,0.0,1.0
2012-06-08,105.11,105.71,103.3,104.37,486300,26.7272469628459,26.8798142559455,26.2670022953285,26.5390806346896,1912467.56806101,0.0,1.0
2012-06-11,103.8,106.65,103.6903,106.58,500500,26.3941417062449,27.1188363484684,26.3662473194898,27.1010368309401,1968311.77835603,0.0,1.0
2012-06-12,105.11,105.23,103.0,104.16,633700,26.7272469628459,26.7577604214658,26.1907186487786,26.4856820821047,2492146.20168675,0.0,1.0
2012-06-13,104.57,106.31,103.13,104.46,674300,26.5899363990561,27.0323815490452,26.2237748956169,26.5619657286545,2651813.45084011,0.0,1.0
2012-06-14,106.16,107.175,104.07,104.58,774700,26.9942397257703,27.2523327299306,26.4627969881397,26.5924791872745,3046655.61377107,0.0,1.0
2012-06-15,108.45,108.5,106.47,107.21,732600,27.5765382277674,27.5892521688591,27.0730661605385,27.2612324886947,2881089.32831894,0.0,1.0
2012-06-18,108.58,109.18,106.94,108.22,390200,27.6095944746057,27.7621617677054,27.1925772067999,27.5180540987459,1534535.97585319,0.0,1.0
2012-06-19,110.04,111.67,108.78,108.78,974000,27.9808415544816,28.395316034069,27.6604502389722,27.6604502389722,3830440.90333421,0.0,1.0
2012-06-20,110.64,111.53,109.34,109.85,403400,28.1334088475813,28.3597169990124,27.8028463791986,27.9325285783333,1586447.49528236,0.0,1.0
2012-06-21,107.98,111.55,107.71,110.81,618700,27.457027181506,28.3648025754491,27.3883718996111,28.1766362472928,2433155.83869906,0.0,1.0
2012-06-22,107.53,108.63,106.72,106.92,484200,27.3426017116812,27.6223084156973,27.1366358659967,27.1874916303632,1904208.91724274,0.0,1.0
2012-06-25,106.63,108.48,105.66,108.48,494000,27.1137507720317,27.5841665924224,26.8671003148539,27.5841665924224,1942749.28772803,0.0,1.0
2012-06-26,108.61,109.64,106.57,106.74,804900,27.6172228392607,27.8791300257484,27.0984940427217,27.1417214424333,3165422.87791962,0.0,1.0
2012-06-27,111.18,111.95,108.82,108.82,658300,28.3622597872308,28.5586884617781,27.7602186548521,27.7602186548521,2580534.64530183,0.36,1.0
2012-06-28,112.2,112.7802,110.1,110.26,696800,28.6224640054623,28.7704742872445,28.0867494385151,28.127565786473,2731454.5660737,0.0,1.0
2012-06-29,114.75,115.62,114.39,114.9,650800,29.2729745510409,29.4949134430619,29.1811377681357,29.3112398772515,2551134.66073589,0.0,1.0
2012-07-02,115.29,115.71,113.52,114.96,444500,29.4107297253988,29.5178726387882,28.9591988761147,29.3265460077357,1742439.0852752,0.0,1.0
2012-07-03,117.3,117.39,115.19,115.23,349500,29.9234850966196,29.9464442923459,29.3852195079251,29.3954235949146,1370039.28077319,0.0,1.0
2012-07-05,117.15,117.915,116.57,116.87,524900,29.8852197704091,30.0803729340827,29.7372605090618,29.8137911614828,2057606.91982217,0.0,1.0
2012-07-06,116.26,116.98,115.32,115.66,534000,29.6581788348934,29.8418524007039,29.4183827906409,29.5051175300514,2093278.90109552,0.0,1.0
2012-07-09,116.46,117.18,115.54,115.99,331200,29.7091992698408,29.8928728356512,29.474505269083,29.5893012477145,1298303.31843227,0.0,1.0
2012-07-10,112.55,117.1,111.53,116.67,764800,28.7117497666201,29.8724646616723,28.4515455483886,29.7627707265355,2998014.4261383,0.0,1.0
2012-07-11,109.05,113.11,108.62,112.65,976000,27.8188921550415,28.8546069844727,27.7091982199047,28.7372599840938,3825917.9915154,0.0,1.0
2012-07-12,108.55,109.08,105.91,105.91,794000,27.6913410676732,27.8265452202836,27.0178713263682,27.0178713263682,3112478.36604838,0.0,1.0
2012-07-13,110.71,110.86,108.56,109.01,415000,28.2423617651045,28.280627091315,27.6938920894205,27.8086880680521,1626799.14598247,0.0,1.0
2012-07-16,109.95,110.84,108.56,110.54,408300,28.0484841123046,28.2755250478203,27.6938920894205,28.1989943953993,1600535.15977022,0.0,1.0
2012-07-17,110.99,111.52,108.65,110.5,421400,28.3137903740308,28.4489945266413,27.7168512851468,28.1887903084098,1651887.13281208,0.0,1.0
2012-07-18,113.56,115.0,109.95,110.26,439600,28.9694029631042,29.3367500947251,28.0484841123046,28.127565786473,1723231.09535878,0.0,1.0
2012-07-19,113.74,115.41,113.41,113.5,505500,29.0153213545568,29.4413419863672,28.9311376368937,28.95409683262,1981558.95974492,0.0,1.0
2012-07-20,112.47,114.42,111.72,112.56,674800,28.6913415926412,29.1887908333778,28.5000149615886,28.7143007883675,2645214.61134692,0.0,1.0
2012-07-23,111.37,112.39,109.22,109.49,474300,28.4107292004308,28.6709334186622,27.8622595247468,27.9311371119257,1859255.02395057,0.0,1.0
2012-07-24,109.95,112.22,109.12,111.38,403600,28.0484841123046,28.627566048957,27.8367493072731,28.4132802221781,1582111.16944223,0.0,1.0
2012-07-25,110.7,111.76,108.98,110.53,567400,28.2398107433571,28.5102190485781,27.80103500281,28.1964433736519,2224206.83236254,0.0,1.0
2012-07-26,112.19,113.76,111.24,112.69,637600,28.6199129837149,29.0204233980516,28.377565917715,28.7474640710833,2499390.68789981,0.0,1.0
2012-07-27,116.11,116.97,112.25,113.0,910800,29.6199135086829,29.8393013789565,28.6352191141991,28.8265457452516,3570334.12568876,0.0,1.0
2012-07-30,115.8,117.17,114.93,115.63,486200,29.5408318345145,29.8903218139039,29.3188929424936,29.4974644648093,1905902.99946187,0.0,1.0
2012-07-31,119.98,122.45,116.735,117.53,1202300,30.6071589249141,31.2372612965138,29.7793523678934,29.9821585968091,4713013.52581861,0.0,1.0
2012-08-01,118.78,123.09,118.42,120.9,681700,30.30103631523,31.4005266883454,30.2091995323248,30.8418529256719,2672262.59714759,0.0,1.0
2012-08-02,118.66,119.0,116.99,117.88,532600,30.2704240542616,30.3571587936721,29.8444034224512,30.0714443579669,2087790.90397654,0.0,1.0
2012-08-03,123.95,124.25,120.87,121.3,663900,31.619914558619,31.69644521104,30.8341998604298,30.9438937955666,2602486.63377774,0.0,1.0
2012-08-06,125.22,125.94,124.33,124.33,548600,31.9438943205346,32.1275678863451,31.7168533850189,31.7168533850189,2150510.87105056,0.0,1.0
2012-08-07,126.95,128.86,125.85,126.03,547900,32.3852210828292,32.8724662365764,32.1046086906188,32.1505270820714,2147766.87249107,0.0,1.0
2012-08-08,127.71,127.97,125.23,125.23,1051900,32.5790987356291,32.6454253010606,31.946445342282,31.946445342282,4123445.8353228,0.0,1.0
2012-08-09,127.76,129.38,127.1,127.3,371800,32.5918538443659,33.0051193674394,32.4234864090397,32.474506843987,1457455.23488261,0.0,1.0
2012-08-10,128.03,128.1,126.84,127.37,299800,32.6607314315449,32.6785885837764,32.3571598436081,32.4923639962186,1175215.3830495,0.0,1.0
2012-08-13,127.99,128.37,127.3,128.0,261500,32.6505273445554,32.7474661709553,32.474506843987,32.6530783663028,1025079.46186606,0.0,1.0
2012-08-14,127.27,128.895,126.89,128.63,301400,32.4668537787449,32.8813948126921,32.369914952345,32.8137927363869,1181487.37975691,0.0,1.0
2012-08-15,127.22,127.88,126.45,126.98,275400,32.4540986700081,32.6224661053343,32.2576699954608,32.3928741480713,1079567.43326162,0.0,1.0
2012-08-16,129.54,130.152,127.13,127.68,348400,33.0459357153973,33.2020582463362,32.4311394742818,32.571445670387,1365727.28303685,0.0,1.0
2012-08-17,128.58,129.578,128.25,129.3,617900,32.8010376276501,33.0556295980373,32.7168539099869,32.9847111934605,2422166.72843992,0.0,1.0
2012-08-20,128.21,129.0989,127.5417,128.09,475400,32.7066498229975,32.9334101461209,32.5361650396209,32.6760375620291,1863567.02168691,0.0,1.0
2012-08-21,127.07,128.98,126.66,128.8,684000,32.4158333437976,32.9030784975447,32.3112414521555,32.8571601060921,2681278.59241448,0.0,1.0
2012-08-22,127.97,128.59,126.52,126.94,536700,32.6454253010606,32.8035886493974,32.2755271476924,32.3826700610818,2103862.89553926,0.0,1.0
2012-08-23,127.9,129.51,126.89,128.05,429200,32.6275681488291,33.0382826501552,32.369914952345,32.6658334750396,1682463.11676066,0.0,1.0
2012-08-24,127.77,129.145,127.03,127.73,379200,32.5944048661133,32.9451703563763,32.4056292568081,32.5842007791238,1486463.21965434,0.0,1.0
2012-08-27,128.33,129.02,127.55,127.96,681500,32.7372620839659,32.9132825845342,32.5382823876712,32.6428742793133,2671478.59755916,0.0,1.0
2012-08-28,127.58,128.41,126.83,128.19,456500,32.5459354529133,32.7576702579448,32.3546088218608,32.7015477795027,1789479.06058072,0.0,1.0
2012-08-29,127.74,128.35,126.64,127.65,421700,32.5867518008712,32.7423641274606,32.3061394086608,32.5637926051449,1653063.13219472,0.0,1.0
2012-08-30,125.99,127.53,125.98,126.63,355200,32.1403229950819,32.5331803441765,32.1377719733345,32.3035883869134,1392383.26904331,0.0,1.0
2012-08-31,127.66,128.33,126.87,127.06,518300,32.5663436268923,32.7372620839659,32.3648129088502,32.4132823220502,2031734.93340413,0.0,1.0
2012-09-04,127.42,128.62,126.23,127.36,455700,32.5051191049554,32.8112417146395,32.2015475170187,32.4898129744712,1786343.06222702,0.0,1.0
2012-09-05,126.82,128.1664,126.2,127.19,326800,32.3520578001134,32.6955273681789,32.1938944517766,32.446445604766,1281055.32748692,0.0,1.0
2012-09-06,129.41,129.96,127.52,128.49,732800,33.0127724326816,33.1530786287868,32.5306293224291,32.7780784319238,2872574.49199025,0.0,1.0
2012-09-07,131.29,132.51,129.9,130.01,515300,33.4923645211866,33.8035891743654,33.1377724983026,33.1658337375236,2019974.93957775,0.0,1.0
2012-09-10,130.6,132.33,129.34,130.32,482200,33.3163440206183,33.7576707829128,32.99491528045,33.244915411692,1890223.00769337,0.0,1.0
2012-09-11,132.15,132.84,130.6,130.6,476000,33.7117523914602,33.8877728920286,33.3163440206183,33.3163440206183,1865919.02045218,0.0,1.0
2012-09-12,132.53,132.9277,131.1201,132.8,438700,33.8086912178602,33.910145352753,33.4490226616989,33.8775688050391,1719703.09721087,0.0,1.0
2012-09-13,132.03,132.91,130.61,132.73,815600,33.6811401304918,33.9056300442601,33.3188950423656,33.8597116528075,3197150.32159832,0.0,1.0
2012-09-14,134.81,135.57,132.51,132.51,716800,34.39032417626,34.5842018290599,33.8035891743654,33.8035891743654,2809854.52491622,0.0,1.0
2012-09-17,133.31,134.36,132.66,134.36,445900,34.0076709141548,34.2755281976284,33.841854500576,34.2755281976284,1747927.08239418,0.0,1.0
2012-09-18,131.88,133.905,131.64,133.12,498600,33.6428748042813,34.1594567081232,33.5816502823445,33.9592015009549,1954510.97394424,0.0,1.0
2012-09-19,132.75,133.24,131.37,131.88,407800,33.8648136963023,33.9898137619233,33.5127726951656,33.6428748042813,1598575.16079916,0.0,1.0
2012-09-20,132.53,132.7,131.0,131.72,364900,33.8086912178602,33.8520585875654,33.418384890513,33.6020584563234,1430407.24908194,0.0,1.0
2012-09-21,132.02,134.67,131.9,133.29,507900,33.6785891087444,34.3546098717968,33.647976847776,34.0025688706601,1990966.95480602,0.0,1.0
2012-09-24,130.91,131.29,128.89,130.11,703500,33.3954256947867,33.4923645211866,32.8801193018184,33.1913439549973,2757718.55228594,0.0,1.0
2012-09-25,128.64,131.7,128.44,131.2,508800,32.8163437581343,33.5969564128287,32.7653233231869,33.4694053254603,1994494.95295393,0.0,1.0
2012-09-26,126.89,129.06,126.67,128.32,478900,32.4617517352502,33.0168939944156,32.405470031556,32.8275828092624,1871976.02568109,0.36,1.0
2012-09-27,127.57,128.329,126.442,127.61,428100,32.6357133648504,32.8298852425953,32.3471417204548,32.6459464018857,1673403.50092728,0.0,1.0
2012-09-28,127.74,128.2,126.43,126.82,461900,32.6792037722504,32.7968836981565,32.3440718093442,32.4438439204384,1805524.59023199,0.0,1.0
2012-10-01,127.84,129.435,127.33,128.36,556300,32.7047863648387,33.1128287166216,32.5743151426386,32.8378158462977,2174525.50237292,0.0,1.0
2012-10-02,128.05,129.67,126.85,128.34,520900,32.7585098092741,33.172947809204,32.4515186982149,32.83269932778,2036150.16032007,0.0,1.0
2012-10-03,128.42,129.09,127.09,128.51,379700,32.8531654018507,33.024568772192,32.5129169204267,32.8761897351801,1484212.3552957,0.0,1.0
2012-10-04,129.85,130.09,128.38,129.02,281200,33.2189964758629,33.2803946980747,32.8429323648153,33.0066609573802,1099184.92048762,0.0,1.0
2012-10-05,130.39,131.5,129.57,130.58,286200,33.3571424758395,33.6411092535692,33.1473652166157,33.4057494017572,1118729.4603256,0.0,1.0
2012-10-08,129.82,130.94,129.22,129.22,262300,33.2113216980864,33.4978467350749,33.0578261425568,33.0578261425568,1025306.55990008,0.0,1.0
2012-10-09,128.78,130.84,128.47,129.95,243200,32.9452627351684,33.4722641424867,32.8659566981448,33.2445790684511,950646.417719027,0.0,1.0
2012-10-10,128.76,129.28,127.3,128.5,435600,32.9401462166508,33.0731756981097,32.5666403648621,32.8736314759213,1702720.31068424,0.0,1.0
2012-10-11,128.74,130.34,128.4,129.94,389000,32.9350296981331,33.3443511795454,32.848048883333,33.2420208091923,1520565.19939433,0.0,1.0
2012-10-12,128.31,130.43,127.75,129.0,564100,32.8250245500036,33.3673755128748,32.6817620315093,33.0015444388626,2205014.98452016,0.0,1.0
2012-10-15,128.56,129.0,127.88,128.44,531100,32.8889810314742,33.0015444388626,32.715019401874,32.8582819203683,2076021.02158954,0.0,1.0
2012-10-16,129.97,130.34,128.82,128.82,527700,33.2496955869688,33.3443511795454,32.9554957722037,32.9554957722037,2062730.73449971,0.0,1.0
2012-10-17,132.79,133.38,130.1,130.35,498400,33.9711246979579,34.1220619942286,33.2829529573335,33.3469094388042,1948199.73104919,0.0,1.0
2012-10-18,134.66,135.44,132.47,132.72,659300,34.4495191793584,34.6490634015469,33.8892604016754,33.9532168831461,2577143.02303518,0.0,1.0
2012-10-19,132.84,134.91,132.259,133.88,579500,33.983915994252,34.5134756608291,33.8352811313142,34.24997495717,2265212.16722112,0.0,1.0
2012-10-22,132.03,132.83,130.74,132.04,434800,33.776696994287,33.9813577349932,33.4466815498984,33.7792552535459,1699593.18431017,0.0,1.0
2012-10-23,130.13,130.67,128.55,130.06,388800,33.29062773511,33.4287737350866,32.8864227722154,33.2727199202982,1519783.41780081,0.0,1.0
2012-10-24,130.27,131.48,129.72,130.56,411600,33.3264433647336,33.6359927350516,33.1857391054981,33.4006328832395,1608906.51946197,0.0,1.0
2012-10-25,131.14,131.85,129.745,131.21,301800,33.5490119202515,33.7306483276282,33.1921347536452,33.5669197350633,1179708.42462007,0.0,1.0
2012-10-26,130.93,131.99,130.16,131.07,298100,33.4952884758161,33.7664639572517,33.2983025128865,33.5311041054397,1165245.46513998,0.0,1.0
2012-10-31,135.49,137.9,131.75,131.97,759600,34.661854697841,35.2783951792182,33.7050657350399,33.7613474387341,2969206.49218492,0.0,1.0
2012-11-01,136.83,137.56,135.5,135.75,787700,35.0046614385238,35.1914143644181,34.6644129570999,34.7283694385705,3079046.80607433,0.0,1.0
2012-11-02,136.9,138.39,135.83,138.01,716200,35.0225692533356,35.4037498829007,34.7488355126411,35.3065360310653,2799559.88639131,0.0,1.0
2012-11-05,139.84,140.15,136.02,136.19,589000,35.7746974754306,35.8540035124542,34.7974424385588,34.8409328459589,2302346.79291327,0.0,1.0
2012-11-06,140.89,141.98,139.512,140.08,464400,36.0433146976074,36.3221649568195,35.6907865717411,35.8360956976424,1815296.86015097,0.0,1.0
2012-11-07,137.6,147.1,136.91,136.91,568500,35.2016474014534,37.6319936973387,35.0251275125944,35.0251275125944,2222214.17957758,0.0,1.0
2012-11-08,135.94,138.44,135.41,137.76,400900,34.7769763644882,35.4165411791949,34.6413886237704,35.2425795495947,1567081.20420871,0.0,1.0
2012-11-09,135.27,137.15,135.1,135.25,386200,34.6055729941468,35.0865257348062,34.5620825867468,34.6004564756292,1509620.25708507,0.0,1.0
2012-11-12,135.57,136.82,134.59,135.5,301900,34.6823207719116,35.002103179265,34.4316113645466,34.6644129570999,1180099.31541684,0.0,1.0
2012-11-13,136.55,137.85,134.7,134.72,441000,34.9330301792766,35.2656038829241,34.4597522163937,34.4648687349114,1723828.41370926,0.0,1.0
2012-11-14,133.35,136.9975,132.81,136.91,391400,34.1143872164521,35.0475122811091,33.9762412164755,35.0251275125944,1529946.57851656,0.0,1.0
2012-11-15,132.46,133.73,131.6,132.97,473700,33.8867021424166,34.2116010682875,33.6666918461575,34.0171733646167,1851649.7042496,0.0,1.0
2012-11-16,134.76,135.11,131.835,132.11,756800,34.4751017719467,34.5646408460056,33.7268109387399,33.7971630683577,2958261.54987566,0.0,1.0
2012-11-19,138.23,138.23,136.02,136.2,722600,35.3628177347595,35.3628177347595,34.7974424385588,34.8434911052177,2824576.89738392,0.0,1.0
2012-11-20,139.34,140.2,137.59,138.23,1045200,35.6467845124893,35.8667948087483,35.1990891421946,35.3628177347595,4085590.60772996,0.0,1.0
2012-11-21,138.16,139.427,137.82,139.26,372700,35.3449099199477,35.669041368041,35.2579291051476,35.6263184384186,1456849.99952254,0.0,1.0
2012-11-23,139.45,139.78,138.386,139.08,259100,35.6749253643363,35.7593479198776,35.4027265791972,35.5802697717598,1012798.05440378,0.0,1.0
2012-11-26,139.2,140.77,138.4,138.95,702500,35.6109688828657,36.0126155865015,35.4063081421596,35.547012401395,2746007.84723526,0.0,1.0
2012-11-27,138.76,140.8225,138.37,139.28,426200,35.4984054754773,36.0260464476103,35.3986333643831,35.6314349569363,1665976.57578885,0.0,1.0
2012-11-28,139.32,139.84,136.47,138.13,453400,35.6416679939716,35.7746974754306,34.912564105206,35.3372351421712,1772298.87250743,0.0,1.0
2012-11-29,139.63,140.7,137.24,139.78,638400,35.7209740309952,35.9947077716897,35.1095500681357,35.7593479198776,2495446.84651245,0.0,1.0
2012-11-30,138.55,139.89,138.16,139.61,613300,35.444682031042,35.7874887717247,35.3449099199477,35.7158575124776,2397333.25652582,0.0,1.0
2012-12-03,138.6,140.44,138.3275,139.62,433500,35.4574733273361,35.9281930309602,35.3877607625331,35.7184157717364,1694511.60395229,0.0,1.0
2012-12-04,140.9,141.29,139.08,139.73,582000,36.0458729568662,36.1456450679604,35.5802697717598,35.7465566235835,2274984.43714011,0.0,1.0
2012-12-05,141.21,141.9775,139.33,140.87,582500,36.1251789938898,36.3215253920048,35.6442262532304,36.0381981790897,2276938.8911239,0.0,1.0
2012-12-06,141.39,141.68,140.55,141.09,339800,36.1712276605487,36.2454171790547,35.9563338828073,36.0944798827839,1328246.92738867,0.0,1.0
2012-12-07,141.9,142.82,141.33,142.3,338700,36.3016988827489,36.5370587345609,36.1558781049957,36.4040292531019,1323947.12862432,0.0,1.0
2012-12-10,142.9,143.67,141.632,141.72,477300,36.5575248086315,36.7545107715612,36.2331375346123,36.25565021609,1865721.77293294,0.0,1.0
2012-12-11,142.92,144.62,142.76,143.33,374200,36.5626413271492,36.9975454011497,36.5217091790079,36.6675299567611,1462713.36147393,0.0,1.0
2012-12-12,141.87,143.64,141.53,143.3,412300,36.2940241049724,36.7468359937847,36.2070432901723,36.6598551789846,1611642.75503929,0.0,1.0
2012-12-13,142.3,142.89,140.98,142.37,244300,36.4040292531019,36.5549665493727,36.0663390309368,36.4219370679137,954946.216483382,0.0,1.0
2012-12-14,142.16,142.57,141.32,142.13,400200,36.3682136234783,36.4731022530902,36.1533198457369,36.3605388457019,1564344.96863139,0.0,1.0
2012-12-17,141.91,142.6,140.92,142.6,606100,36.3042571420077,36.4807770308667,36.0509894753838,36.4807770308667,2369189.11915914,0.0,1.0
2012-12-18,144.69,145.54,140.44,140.44,414200,37.0154532159615,37.2329052529617,35.9281930309602,35.9281930309602,1619069.68017772,0.0,1.0
2012-12-19,144.95,146.2,144.1835,145.11,433800,37.081967956691,37.4017503640443,36.8858773845019,37.1229001048322,1695684.27634257,0.0,1.0
2012-12-20,146.29,146.33,144.68,145.05,363800,37.4247746973737,37.435007734409,37.0128949567026,37.1075505492792,1422060.71861095,0.0,1.0
2012-12-21,144.25,145.05,143.17,144.0,597600,36.9028898085731,37.1075505492792,36.6265978086198,36.8389333271024,2335963.40143458,0.0,1.0
2012-12-24,144.46,145.16,143.69,144.18,138600,36.9566132530085,37.1356914011263,36.7596272900788,36.8849819937613,541774.644308622,0.0,1.0
2012-12-26,143.96,145.0,143.62,144.52,223100,36.8287002900671,37.0947592529851,36.741719475267,36.9719628085614,872077.367570375,0.0,1.0
2012-12-27,145.1,145.3,142.87,143.53,253600,37.2124391788911,37.2637313073252,36.6405319468516,36.809795970684,988845.687408565,0.36,1.0
2012-12-28,142.86,144.71,142.75,143.95,237000,36.6379673404299,37.1124195284447,36.6097566697912,36.9175094403954,924118.406608163,0.0,1.0
2012-12-31,146.8,146.9168,142.71,142.8,475800,37.6484222705804,37.6783768735859,36.5994982441044,36.6225797018997,1855255.43402601,0.0,1.0
2013-01-02,152.01,152.01,149.965,150.1,597400,38.984582216287,38.984582216287,38.460120203049,38.4947423897419,2329402.26205787,0.0,1.0
2013-01-03,152.32,153.44,151.65,151.7,435400,39.0640850153597,39.3513209345903,38.8922563851057,38.9050794172142,1697726.38918647,0.0,1.0
2013-01-04,153.54,153.9,152.46,152.92,366500,39.3769669988073,39.4692928299886,39.0999895052635,39.2179614006618,1429069.18152697,0.0,1.0
2013-01-07,153.75,154.69,152.1101,152.89,392100,39.430823733663,39.671896737303,39.0102539265682,39.2102675813967,1528889.56637578,0.0,1.0
2013-01-08,155.03,155.16,152.34,153.29,600900,39.7590933556409,39.792433239123,39.0692142282031,39.3128518382648,2343049.58029892,0.0,1.0
2013-01-09,154.65,155.43,153.58,155.05,405200,39.6616383116162,39.8616776125089,39.3872254244941,39.7642225684843,1579969.52893514,0.0,1.0
2013-01-10,155.25,155.624,153.75,154.9,287100,39.8155146969183,39.9114309770899,39.430823733663,39.7257534721587,1119470.01914432,0.0,1.0
2013-01-11,155.63,155.63,154.56,155.62,227100,39.912969740943,39.912969740943,39.6385568538209,39.9104051345213,885515.992154909,0.0,1.0
2013-01-14,154.33,156.02,153.84,155.83,276300,39.5795709061218,40.0129893913893,39.4539051914584,39.964261869377,1077358.29428622,0.0,1.0
2013-01-15,153.55,154.56,152.79,152.79,428000,39.379531605229,39.6385568538209,39.1846215171797,39.1846215171797,1668872.05919111,0.0,1.0
2013-01-16,152.45,153.09,151.9,153.05,371100,39.0974248988418,39.2615597098307,38.9563715456482,39.2513012841439,1447005.65692949,0.0,1.0
2013-01-17,155.5,155.8,153.6,153.65,444200,39.8796298574608,39.9565680501119,39.3923546373375,39.405177669446,1732039.64647825,0.0,1.0
2013-01-18,157.31,157.35,154.15,155.91,361100,40.3438236197888,40.3540820454756,39.5334079905311,39.9847787207506,1408013.31909792,0.0,1.0
2013-01-22,157.08,157.46,155.37,157.3,352900,40.2848376720897,40.3822927161144,39.8462899739787,40.3412590133671,1376039.60207604,0.0,1.0
2013-01-23,155.23,157.44,154.58,156.77,413200,39.8103854840749,40.377163503271,39.6436860666643,40.205334873017,1611163.39920039,0.0,1.0
2013-01-24,154.5,155.74,152.62,154.23,715300,39.6231692152907,39.9411804115817,39.1410232080108,39.5539248419047,2789121.92509206,0.0,1.0
2013-01-25,154.47,155.55,152.146,155.55,614700,39.6154753960256,39.8924528895693,39.0194608636221,39.8924528895693,2396859.00650648,0.0,1.0
2013-01-28,152.77,155.13,152.51,155.13,488000,39.1794923043363,39.7847394198579,39.112812537372,39.7847394198579,1902826.08618052,0.0,1.0
2013-01-29,156.95,157.05,152.39,152.71,596300,40.2514977886076,40.2771438528246,39.0820372603116,39.1641046658061,2325113.1048964,0.0,1.0
2013-01-30,156.94,158.635,156.14,156.87,516400,40.2489331821859,40.6836339706643,40.0437646684497,40.230980937234,2013564.32562217,0.0,1.0
2013-01-31,156.77,157.54,156.0701,156.49,314200,40.205334873017,40.402809567488,40.025838069562,40.1335258932093,1225139.25466787,0.0,1.0
2013-02-01,156.02,157.98,154.81,157.07,433700,40.0129893913893,40.5156522500428,39.7026720143634,40.282273065668,1691097.69175511,0.0,1.0
2013-02-04,154.57,156.1399,153.79,155.09,427900,39.6411214602426,40.0437390223855,39.4410821593499,39.7744809941711,1668482.1358128,0.0,1.0
2013-02-05,156.59,157.62,154.64,155.64,480800,40.1591719574263,40.4233264188616,39.6590737051945,39.9155343473647,1874751.60294179,0.0,1.0
2013-02-06,156.41,157.24,155.56,155.96,288300,40.1130090418357,40.3258713748369,39.895017495991,39.9976017528591,1124149.09968411,0.0,1.0
2013-02-07,155.2,157.085,153.84,156.59,232400,39.8026916648098,40.2861199753006,39.4539051914584,40.1591719574263,906181.931205641,0.0,1.0
2013-02-08,157.74,157.88,155.42,155.42,537100,40.454101695922,40.4900061858258,39.8591130060872,39.8591130060872,2094278.46493352,0.0,1.0
2013-02-11,157.66,158.25,155.25,157.35,353500,40.4335848445484,40.5848966234288,39.8155146969183,40.3540820454756,1378379.14234593,0.0,1.0
2013-02-12,159.09,159.45,157.7,157.9,310800,40.8003235628517,40.892649394033,40.4438432702352,40.4951353986692,1211881.85980514,0.0,1.0
2013-02-13,160.02,160.92,159.257,159.45,369100,41.03883196007,41.2696465380231,40.8431524900942,40.892649394033,1439207.18936318,0.0,1.0
2013-02-14,159.97,160.6,159.17,160.21,282700,41.0260089279615,41.1875791325287,40.8208404142253,41.0875594820823,1102313.39049843,0.0,1.0
2013-02-15,159.95,160.41,159.13,160.17,298700,41.0208797151181,41.1388516105164,40.8105819885385,41.0773010563955,1164701.13102894,0.0,1.0
2013-02-19,159.72,160.45,158.79,160.27,312600,40.9618937674189,41.1491100362032,40.7233853702007,41.1029471206125,1218900.48061482,0.0,1.0
2013-02-20,157.76,160.25,157.26,159.3,498200,40.4592309087654,41.0978179077691,40.3310005876803,40.8541802977075,1942598.27076872,0.0,1.0
2013-02-21,155.85,157.51,155.17,157.51,472300,39.9693910822204,40.3951157482229,39.7949978455447,40.3951157482229,1841608.11578496,0.0,1.0
2013-02-22,161.3,162.61,156.52,157.11,933900,41.3671015820478,41.7030650232907,40.1412197124744,40.2925314913548,3641494.43009014,0.0,1.0
2013-02-25,154.42,162.5,154.21,162.31,658300,39.6026523639171,41.674854352652,39.5487956290613,41.6261268306397,2566865.59945212,0.0,1.0
2013-02-26,155.16,155.755,152.93,155.0,573800,39.792433239123,39.9450273212142,39.2205260070835,39.7513995363758,2237380.34477537,0.0,1.0
2013-02-27,158.93,159.49,154.46,155.06,467400,40.7592898601045,40.9029078197198,39.6129107896039,39.766787174906,1822501.87024749,0.0,1.0
2013-02-28,160.5,161.66,158.94,159.8,490200,41.1619330683117,41.4594274132291,40.7618544665262,40.9824106187926,1911404.40050346,0.0,1.0
2013-03-01,161.55,161.81,156.92,159.25,389700,41.4312167425904,41.4978965095546,40.2438039693425,40.841357265599,1519531.4052962,0.0,1.0
2013-03-04,161.61,161.93,159.505,161.56,378500,41.4466043811206,41.528671786615,40.9067547293524,41.4337813490121,1475859.98692485,0.0,1.0
2013-03-05,165.18,165.87,161.83,161.83,434300,42.3621688736681,42.5391267167655,41.503025722398,41.503025722398,1693437.232025,0.0,1.0
2013-03-06,164.74,166.9976,164.6,166.32,397500,42.2493261911132,42.8283117368765,42.2134217012093,42.654534005742,1549945.42880483,0.0,1.0
2013-03-07,164.13,165.73,163.65,164.95,401700,42.0928851993894,42.5032222268616,41.9697840911477,42.3031829259689,1566322.21069409,0.0,1.0
2013-03-08,164.74,166.08,163.56,165.41,386800,42.2493261911132,42.5929834516212,41.9467026333524,42.4211548213672,1508223.62732505,0.0,1.0
2013-03-11,165.51,166.2075,164.11,164.49,329300,42.4468008855842,42.6256821834979,42.087755986546,42.1852110305706,1284017.68479353,0.0,1.0
2013-03-12,164.22,165.528,163.31,165.32,323200,42.1159666571847,42.4514171771433,41.8825874728098,42.3980733635719,1260232.35871628,0.0,1.0
2013-03-13,164.73,165.23,163.46,164.21,203600,42.2467615846915,42.3749919057766,41.9210565691354,42.113402050763,793883.998250725,0.0,1.0
2013-03-14,166.89,167.215,165.15,165.15,401500,42.800716571779,42.8840662804843,42.3544750544029,42.3544750544029,1565542.36393746,0.0,1.0
2013-03-15,167.75,168.39,165.82,166.0,862000,43.0212727240454,43.1854075350343,42.526303684657,42.5724666002476,3361139.52108116,0.0,1.0
2013-03-18,167.57,168.46,165.37,165.62,299800,42.9751098084547,43.2033597799862,42.4108963956804,42.4750115562229,1168990.28819041,0.0,1.0
2013-03-19,167.26,168.68,165.33,168.03,251100,42.895607009382,43.2597811212636,42.4006379699936,43.093081703853,979097.602950673,0.0,1.0
2013-03-20,169.06,169.535,167.01,167.13,339800,43.3572361652883,43.4790549703191,42.8314918488394,42.8622671258999,1324959.63951668,0.0,1.0
2013-03-21,165.69,168.56,163.87,168.56,587200,42.4929638011748,43.2290058442032,42.0262054324251,43.2290058442032,2289630.07746968,0.0,1.0
2013-03-22,165.72,166.38,164.98,166.18,331600,42.5006576204399,42.6699216442723,42.310876745234,42.6186295158382,1292985.9224948,0.0,1.0
2013-03-25,164.3,166.63,162.4509,166.63,296600,42.1364835085583,42.7340368048148,41.6622621351214,42.7340368048148,1156512.74008431,0.0,1.0
2013-03-26,165.42,165.57,163.86,164.87,292000,42.5314328975004,42.5699996665405,42.1303384994826,42.3900214110197,1135692.75026327,0.42,1.0
2013-03-27,165.22,165.54,163.46,164.21,280300,42.4800105387801,42.5622863127325,42.0274937820421,42.220327627243,1090187.25307807,0.0,1.0
2013-03-28,167.71,168.05,165.04,165.37,611400,43.120218904847,43.2076369146714,42.4337304159319,42.5185773078203,2377953.92983207,0.0,1.0
2013-04-01,164.69,167.6,163.8,167.23,345700,42.3437412881715,43.0919366075508,42.1149117918665,42.9968052439184,1344551.31426717,0.0,1.0
2013-04-02,163.05,166.03,162.55,164.7,255100,41.9220779466657,42.6882710915971,41.7935220498651,42.3463124061075,992175.412986851,0.0,1.0
2013-04-03,161.85,163.24,160.65,163.24,374100,41.6135437943443,41.9709291874499,41.3050096420229,41.9709291874499,1455009.10230647,0.0,1.0
2013-04-04,162.35,163.1,161.22,161.86,444600,41.7420996911449,41.9349335363457,41.4515633643756,41.6161149122803,1729208.89303784,0.0,1.0
2013-04-05,160.12,161.64,158.34,160.0,457400,41.1687403914143,41.559550317688,40.7110813988043,41.1378869761822,1778992.68483021,0.0,1.0
2013-04-08,161.49,161.9,159.43,160.12,260500,41.5209835486479,41.6263993840244,40.9913332538295,41.1687403914143,1013177.95014925,0.0,1.0
2013-04-09,163.38,163.75,161.57,161.99,330500,42.006924838554,42.1020562021865,41.541552492136,41.6495394454485,1285433.06151374,0.0,1.0
2013-04-10,164.87,165.23,163.66,163.66,333600,42.3900214110197,42.4825816567161,42.0789161407624,42.0789161407624,1297490.07358845,0.0,1.0
2013-04-11,164.44,165.35,164.3,164.86,227400,42.2794633397712,42.5134350719483,42.2434676886671,42.3874502930837,884440.176061193,0.0,1.0
2013-04-12,161.55,164.12,161.29,163.64,263800,41.536410256264,42.1971875658189,41.4695611899277,42.0737739048903,1026012.83397072,0.0,1.0
2013-04-15,155.35,160.69,155.1,160.24,441900,39.9423171359369,41.315294113767,39.8780391875366,41.1995938066465,1718707.62445664,0.0,1.0
2013-04-16,159.09,159.3699,157.02,157.2,282000,40.9039152440052,40.9758808350341,40.3716938312508,40.417973954099,1096799.16292549,0.0,1.0
2013-04-17,154.65,157.77,153.76,157.66,402600,39.7623388804161,40.5645276764517,39.5335093841111,40.5362453791555,1565855.82621916,0.0,1.0
2013-04-18,152.25,155.53,152.11,154.78,334100,39.1452705757734,39.9885972587851,39.1092749246692,39.7957634135842,1299434.75295534,0.0,1.0
2013-04-19,152.83,154.23,152.0001,152.45,355500,39.294395416062,39.6543519271036,39.0810183385524,39.1966929344936,1382667.0298582,0.0,1.0
2013-04-22,153.08,153.8,151.96,152.97,359300,39.3586733644623,39.5437938558551,39.070708155629,39.3303910671662,1397446.59304655,0.0,1.0
2013-04-23,153.89,154.22,152.5,153.4,362500,39.5669339172792,39.6517808091676,39.2095485241736,39.4409491384147,1409892.54099465,0.0,1.0
2013-04-24,156.24,157.0,153.42,153.42,421500,40.1711466322419,40.3665515953788,39.4460913742867,39.4460913742867,1639364.70628757,0.0,1.0
2013-04-25,157.55,159.26,154.68,156.99,654800,40.5079630818594,40.9476242489173,39.7700522342241,40.3639804774428,2546752.09887805,0.0,1.0
2013-04-26,157.73,157.87,156.18,157.53,328800,40.5542432047076,40.5902388558118,40.1557199246258,40.5028208459874,1278821.15166631,0.0,1.0
2013-04-29,157.8,158.585,156.92,157.72,435100,40.5722410302597,40.7740737882366,40.3459826518907,40.5516720867716,1692259.98506695,0.0,1.0
2013-04-30,158.12,158.15,155.1,157.08,844000,40.6545168042121,40.6622301580201,39.8780391875366,40.3871205388669,3282618.77130891,0.0,1.0
2013-05-01,151.32,156.92,151.25,156.92,617300,38.9061566077243,40.3459826518907,38.8881587821722,40.3459826518907,2400901.14636136,0.0,1.0
2013-05-02,154.24,154.48,150.01,151.5,621300,39.6569230450396,39.7186298755039,38.5693401581068,38.9524367305725,2416458.58129648,0.0,1.0
2013-05-03,158.67,161.19,154.3,154.3,531500,40.7959282906927,41.4438500105675,39.6723497526557,39.6723497526557,2067194.16700318,0.0,1.0
2013-05-06,158.8,159.34,158.02,158.34,273400,40.8293528238608,40.9681931924054,40.6288056248519,40.7110813988043,1063350.677815,0.0,1.0
2013-05-07,161.45,161.57,158.6075,159.3,297300,41.5106990769038,41.541552492136,40.7798588035926,40.9579087206614,1156306.3515523,0.0,1.0
2013-05-08,162.73,163.0,160.8,161.15,225500,41.8398021727133,41.9092223569856,41.3435764110631,41.4335655388235,877050.394467013,0.0,1.0
2013-05-09,161.19,163.66,160.83,162.73,325300,41.4438500105675,42.0789161407624,41.3512897648711,41.8398021727133,1265208.39609809,0.0,1.0
2013-05-10,162.24,162.72,160.06,161.53,275800,41.7138173938487,41.8372310547773,41.1533136837983,41.5312680203919,1072685.13877606,0.0,1.0
2013-05-13,162.12,162.31,160.73,161.88,186600,41.6829639786166,41.7318152194008,41.325578585511,41.6212571481523,725754.339723036,0.0,1.0
2013-05-14,164.86,165.52,162.07,162.07,330500,42.3874502930837,42.5571440768605,41.6701083889365,41.6701083889365,1285433.06151374,0.0,1.0
2013-05-15,166.27,166.28,163.25,165.0,288300,42.7499779220613,42.7525490399973,41.9735003053859,42.4234459441879,1121302.12294829,0.0,1.0
2013-05-16,166.55,169.51,165.24,165.99,387000,42.8219692242697,43.583020133329,42.4851527746522,42.677986619853,1505181.82997221,0.0,1.0
2013-05-17,169.9,170.08,166.33,166.48,262000,43.6832937328335,43.7295738556817,42.7654046296774,42.8039713987176,1019011.98824992,0.0,1.0
2013-05-20,171.11,172.6599,169.2175,169.54,271400,43.9943990030908,44.3928965719932,43.5078149337007,43.5907334871371,1055571.96034744,0.0,1.0
2013-05-21,171.89,173.29,170.96,171.13,374800,44.1949462020997,44.5549027131413,43.9558322340507,43.9995412389629,1457731.65342012,0.0,1.0
2013-05-22,168.57,172.53,167.4,171.85,464400,43.3413350473439,44.3594977500045,43.0405142488306,44.1846617303557,1806218.19596666,0.0,1.0
2013-05-23,167.93,168.97,166.23,166.69,198700,43.1767834994392,43.4441797647844,42.7396934503173,42.8579648753738,772815.580401754,0.0,1.0
2013-05-24,166.84,167.37,164.76,167.01,207200,42.896531644414,43.0328008950226,42.3617391137236,42.9402406493262,805875.12963887,0.0,1.0
2013-05-28,169.22,171.51,167.788,168.8,248300,43.5084577131847,44.0972437205313,43.1402736247479,43.4004707598722,965727.773597159,0.0,1.0
2013-05-29,167.67,169.04,167.16,167.24,248500,43.1099344331029,43.4621775903365,42.9788074183663,42.9993763618544,966505.645343915,0.0,1.0
2013-05-30,169.19,170.01,167.11,168.17,187200,43.5007443593767,43.7115760301296,42.9659518286863,43.2384903299035,728087.954963303,0.0,1.0
2013-05-31,168.13,171.09,167.98,168.27,406800,43.2282058581594,43.9892567672188,43.1896390891193,43.2642015092636,1582191.13290103,0.0,1.0
2013-06-03,166.98,169.0,163.96,168.6,405100,42.9325272955181,43.4518931185924,42.1560496788427,43.349048401152,1575579.2230536,0.0,1.0
2013-06-04,166.84,169.69,165.83,166.92,270400,42.896531644414,43.6293002561772,42.6368487328768,42.9171005879021,1051682.60161366,0.0,1.0
2013-06-05,162.5,166.89,162.26,166.71,383500,41.780666460185,42.909387234094,41.7189596297208,42.8631071112458,1491569.07440399,0.0,1.0
2013-06-06,165.0,165.0,161.85,161.85,213400,42.4234459441879,42.4234459441879,41.6135437943443,41.6135437943443,829989.153788295,0.0,1.0
2013-06-07,168.07,168.92,165.96,166.17,319900,43.2127791505434,43.4313241751043,42.670273266045,42.7242667427012,1244205.85893569,0.0,1.0
2013-06-10,168.43,169.37,167.37,168.62,182900,43.3053393962398,43.5470244822249,43.0328008950226,43.354190637024,711363.712408056,0.0,1.0
2013-06-11,165.04,167.06,163.4,165.0,304100,42.4337304159319,42.9530962390062,42.0120670744261,42.4234459441879,1182753.99094199,0.0,1.0
2013-06-12,163.95,167.22,163.64,166.92,171000,42.1534785609067,42.9942341259824,42.0737739048903,42.9171005879021,665080.343476094,0.0,1.0
2013-06-13,165.96,166.53,162.84,164.05,238200,42.670273266045,42.8168269883976,41.8680844700094,42.1791897402668,926445.250385998,0.0,1.0
2013-06-14,165.65,166.87,164.14,165.78,251700,42.5905686100286,42.904244998222,42.2023298016909,42.6239931431968,978951.593292006,0.0,1.0
2013-06-17,164.73,167.52,163.35,166.4,391500,42.3540257599156,43.0713676640628,41.999211484746,42.7834024552295,1522683.94427422,0.0,1.0
2013-06-18,165.97,166.49,164.41,165.08,184200,42.672844383981,42.8065425166536,42.2717499859632,42.444014887676,716419.878761968,0.0,1.0
2013-06-19,164.02,166.69,164.01,166.1,194900,42.1714763864588,42.8579648753738,42.1689052685227,42.7062689171491,758036.017213396,0.0,1.0
2013-06-20,160.19,162.8,159.77,162.0,323500,41.1867382169664,41.8577999982654,41.0787512636539,41.6521105633845,1258207.55037729,0.0,1.0
2013-06-21,159.31,161.98,157.191,161.63,758200,40.9604798385974,41.6469683275124,40.4156599479566,41.556979199752,2948911.79195073,0.0,1.0
2013-06-24,52.05,52.9,50.9,52.7,510667,40.1480467188645,40.8036824481832,39.261010143904,40.6494152177552,662055.056778408,0.0,3.000003000003
2013-06-25,52.8,53.3,52.45,53.3,1611000,40.7265488329692,41.112216909039,40.4565811797203,41.112216909039,2088583.55145332,0.0,1.0
2013-06-26,53.95,54.17,53.49,53.59,1412900,41.9375465918283,42.1085616103677,41.5799697348822,41.6577038342183,1817606.44564871,0.42,1.0
2013-06-27,54.52,54.75,54.18,54.24,815800,42.3806309580441,42.5594193865171,42.1163350203013,42.162975479903,1049475.07846289,0.0,1.0
2013-06-28,54.01,54.5148,53.8,54.25,1071500,42.0930147905005,42.4864336734156,41.9293500412688,42.2800602181939,1374853.17428631,0.14,1.0
2013-07-01,54.6,55.12,54.15,54.35,671800,42.5528348002468,42.9580998935825,42.2021246233217,42.3579958130662,861993.805399476,0.0,1.0
2013-07-02,54.33,54.73,54.1,54.57,1009200,42.3424086940917,42.6541510735807,42.1631568258856,42.5294541217851,1294915.37423214,0.0,1.0
2013-07-03,54.2,54.55,53.96,54.14,650700,42.2410924207578,42.5138670028107,42.0540469930644,42.1943310638344,834920.168462994,0.0,1.0
2013-07-05,55.36,55.41,54.36,54.86,875100,43.1451453212759,43.184113118712,42.3657893725534,42.7554673469146,1122850.22194862,0.0,1.0
2013-07-08,55.03,55.79,54.94,55.59,1069200,42.8879578581974,43.4802683792265,42.8178158228124,43.324397189482,1371902.01954915,0.0,1.0
2013-07-09,55.75,56.07,55.47,55.58,992700,43.4490941412776,43.6984880448688,43.2308744756353,43.3166036299948,1273744.04676996,0.0,1.0
2013-07-10,55.57,55.85,55.21,55.68,783200,43.3088100705076,43.5270297361499,43.0282419289675,43.394539224867,1004932.34353806,0.0,1.0
2013-07-11,55.94,56.48,55.31,56.48,1050900,43.5971717715349,44.018023983845,43.1061775238397,44.018023983845,1348421.09272746,0.0,1.0
2013-07-12,55.51,56.08,55.22,55.94,1454300,43.2620487135842,43.706281604356,43.0360354884547,43.5971717715349,1866027.97140884,0.0,1.0
2013-07-15,55.29,55.7375,55.04,55.54,961400,43.0905904048653,43.4393521919186,42.8957514176847,43.2854293920459,1233582.68012959,0.0,1.0
2013-07-16,55.18,55.45,54.59,55.4,1235200,43.0048612505058,43.2152873566609,42.5450412407596,43.1763195592248,1584898.40492622,0.0,1.0
2013-07-17,55.81,55.83,55.13,55.46,1588000,43.495855498201,43.5114426171754,42.9658934530697,43.2230809161481,2037579.87939025,0.0,1.0
2013-07-18,56.74,56.96,55.81,56.0,1573100,44.2206565305129,44.3921148392318,43.495855498201,43.6439331284582,2018461.52913652,0.0,1.0
2013-07-19,57.35,57.37,56.54,56.81,1912500,44.6960636592336,44.711650778208,44.0647853407684,44.2752114469234,2453949.31947975,0.0,1.0
2013-07-22,57.35,57.94,57.16,57.35,1852400,44.6960636592336,45.1558836689798,44.5479860289763,44.6960636592336,2376834.36308721,0.0,1.0
2013-07-23,56.95,57.47,56.73,57.46,2263600,44.3843212797446,44.7895863730803,44.2128629710256,44.781792813593,2904449.5056598,0.0,1.0
2013-07-24,56.05,57.155,55.77,56.95,1650700,43.6829009258944,44.5440892492327,43.4646812602521,44.3843212797446,2118030.92374652,0.0,1.0
2013-07-25,57.38,57.53,55.95,56.16,2729600,44.7194443376952,44.8363477300036,43.6049653310221,43.7686300802538,3502379.11762193,0.0,1.0
2013-07-26,56.82,57.11,56.48,56.93,1247500,44.2830050064107,44.5090182315402,44.018023983845,44.3687341607701,1600680.6672162,0.0,1.0
2013-07-29,56.36,56.83,56.17,56.53,903200,43.9245012699983,44.2907985658979,43.7764236397411,44.0569917812811,1158905.63417209,0.0,1.0
2013-07-30,56.74,56.9402,56.28,56.6,667900,44.2206565305129,44.3766835914471,43.8621527941005,44.1115466976917,856989.67345387,0.0,1.0
2013-07-31,56.68,57.2,56.6,56.84,1052400,44.1738951735895,44.5791602669252,44.1115466976917,44.2985921253851,1350345.75886039,0.0,1.0
2013-08-01,58.09,58.25,57.04,57.33,1002300,45.2727870612882,45.3974840130838,44.4544633151296,44.6804765402591,1286061.91002068,0.0,1.0
2013-08-02,57.26,58.005,56.98,57.95,1355400,44.6259216238485,45.2065418056468,44.4077019582063,45.1636772284671,1739128.3177113,0.0,1.0
2013-08-05,56.9,57.29,56.64,57.12,683900,44.3453534823085,44.6493023023102,44.1427209356406,44.5168117910274,877519.445538407,0.0,1.0
2013-08-06,56.47,57.01,56.08,57.01,1218000,44.0102304243578,44.4310826366679,43.706281604356,44.4310826366679,1562828.89993534,0.0,1.0
2013-08-07,55.98,56.44,55.79,56.31,1268400,43.6283460094838,43.9868497458961,43.4802683792265,43.8855334725622,1627497.68200163,0.0,1.0
2013-08-08,56.29,56.37,55.69,56.18,1108700,43.8699463535877,43.9322948294855,43.4023327843543,43.7842171992283,1422584.89438285,0.0,1.0
2013-08-09,56.75,56.81,55.99,56.22,989700,44.2284500900001,44.2752114469234,43.636139568971,43.8153914371772,1269894.71450411,0.0,1.0
2013-08-12,57.0,57.02,56.47,56.54,922400,44.4232890771807,44.4388761961552,44.0102304243578,44.0647853407684,1183541.36067353,0.0,1.0
2013-08-13,57.44,57.55,56.58,57.0,1021900,44.7662056946186,44.8519348489781,44.0959595787173,44.4232890771807,1311210.88082424,0.0,1.0
2013-08-14,57.16,57.47,56.95,57.37,1080200,44.5479860289763,44.7895863730803,44.3843212797446,44.711650778208,1386016.23785727,0.0,1.0
2013-08-15,56.31,56.72,56.21,56.52,1531600,43.8855334725622,44.2050694115384,43.80759787769,44.0491982217939,1965212.43279226,0.0,1.0
2013-08-16,56.6,56.78,56.11,56.19,947000,44.1115466976917,44.2518307684618,43.7296622828177,43.7920107587155,1215105.88525351,0.0,1.0
2013-08-19,56.03,56.7,55.93,56.34,722500,43.6673138069199,44.189482292564,43.5893782120477,43.9089141510239,927047.520692352,0.0,1.0
2013-08-20,56.65,56.71,55.85,56.02,785300,44.1505144951278,44.1972758520512,43.5270297361499,43.6595202474327,1007626.87612416,0.0,1.0
2013-08-21,56.24,56.7,56.04,56.46,595400,43.8309785561516,44.189482292564,43.6751073664071,44.0024368648706,763964.143695815,0.0,1.0
2013-08-22,57.45,57.56,56.325,56.37,610200,44.7739992541058,44.8597284084653,43.897223811793,43.9322948294855,782954.182874011,0.0,1.0
2013-08-23,57.33,57.59,57.12,57.54,610000,44.6804765402591,44.883109086927,44.5168117910274,44.8441412894908,782697.560722955,0.0,1.0
2013-08-26,57.18,57.6,57.0,57.39,490000,44.5635731479507,44.8909026464142,44.4232890771807,44.7272378971825,628724.270088931,0.0,1.0
2013-08-27,56.03,56.86,55.8,56.56,885900,43.6673138069199,44.3141792443596,43.4880619387137,44.0803724597428,1136707.81810568,0.0,1.0
2013-08-28,56.4,56.56,55.6575,55.93,716100,43.9556755079472,44.0803724597428,43.3770037160208,43.5893782120477,918835.611858538,0.0,1.0
2013-08-29,56.52,56.9,56.19,56.19,421900,44.0491982217939,44.3453534823085,43.7920107587155,43.7920107587155,541344.427654122,0.0,1.0
2013-08-30,55.79,56.65,55.64,56.59,846800,43.4802683792265,44.1505144951278,43.3633649869181,44.1037531382045,1086538.1875741,0.0,1.0
2013-09-03,56.48,56.9701,55.98,56.62,1145200,44.018023983845,44.3999863343139,43.6283460094838,44.1271338166662,1469418.4369507,0.0,1.0
2013-09-04,57.9,57.97,56.4,56.46,1258200,45.1247094310309,45.1792643474415,43.9556755079472,44.0024368648706,1614409.95229774,0.0,1.0
2013-09-05,58.23,58.82,57.78,57.86,1457300,45.3818968941093,45.8417169038556,45.0311867171842,45.093535193082,1869877.30367469,0.0,1.0
2013-09-06,59.07,59.858,57.905,58.41,1787900,46.0365558910362,46.6506883786295,45.1286062107745,45.5221809648794,2294073.71937143,0.0,1.0
2013-09-09,59.67,59.82,59.28,59.28,892100,46.5041694602697,46.6210728525781,46.2002206402679,46.2002206402679,1144663.10478844,0.0,1.0
2013-09-10,61.23,61.3,59.88,60.05,1419900,47.7199647402767,47.7745196566873,46.6678342095014,46.8003247207842,1821888.96142709,0.0,1.0
2013-09-11,60.97,61.54,60.78,61.2,1060600,47.5173321936089,47.9615650843807,47.3692545633516,47.6965840618151,1360867.26705371,0.0,1.0
2013-09-12,61.45,61.71,60.85,61.12,1102800,47.8914230489957,48.0940555956635,47.4238094797622,47.6342355859173,1415014.54092668,0.0,1.0
2013-09-13,61.0,61.61,60.94,61.61,906100,47.5407128720706,48.0161200007913,47.4939515151472,48.0161200007913,1162626.65536241,0.0,1.0
2013-09-16,61.45,62.2,61.28,61.84,1087100,47.8914230489957,48.4759400105375,47.7589325377129,48.1953718689975,1394869.70206873,0.0,1.0
2013-09-17,61.55,61.75,61.32,61.45,688000,47.9693586438679,48.1252298336124,47.7901067756618,47.8914230489957,882780.19963507,0.0,1.0
2013-09-18,62.59,62.75,60.98,61.52,959600,48.7798888305393,48.9045857823349,47.5251257530961,47.9459779654063,1231273.08077008,0.0,1.0
2013-09-19,63.28,63.497,62.84,62.94,1203800,49.3176444351578,49.4867646760306,48.9747278177199,49.0526634125922,1544608.72721032,0.0,1.0
2013-09-20,63.07,63.7,62.735,63.64,1768200,49.1539796859261,49.6449739336212,48.8928954431041,49.5982125766979,2268796.43749234,0.0,1.0
2013-09-23,62.54,63.03,61.855,62.8,920100,48.7409210331032,49.1228054479772,48.2070622082283,48.943553579771,1180590.20593638,0.0,1.0
2013-09-24,62.79,63.17,62.36,62.59,1029300,48.9357600202838,49.2319152807983,48.6006369623331,48.7798888305393,1320705.90041334,0.0,1.0
2013-09-25,62.11,62.93,62.07,62.73,1051800,48.5149078079737,49.1554201957138,48.4836633012546,48.9991976621186,1346540.70164518,0.14,1.0
2013-09-26,62.56,62.64,62.145,62.16,575100,48.8664085085628,48.9288975220008,48.5422467513528,48.5539634413725,736257.423004508,0.0,1.0
2013-09-27,62.16,62.45,61.84,62.17,620500,48.5539634413725,48.7804861150854,48.3040073876202,48.5617745680522,794379.640017905,0.0,1.0
2013-09-30,62.39,62.44,61.27,61.39,1227400,48.7336193550069,48.7726749884057,47.858773166874,47.9525066870311,1571348.21943268,0.0,1.0
2013-10-01,62.45,63.01,62.25,62.25,904100,48.7804861150854,49.2179092091518,48.6242635814903,48.6242635814903,1157451.46259499,0.0,1.0
2013-10-02,61.84,62.2,61.32,62.13,1153700,48.3040073876202,48.5852079480915,47.8978288002728,48.5305300613332,1476995.63366424,0.0,1.0
2013-10-03,61.45,62.01,60.79,61.62,980600,47.9993734471097,48.4367965411761,47.4838390862457,48.1321626006656,1255388.6784876,0.0,1.0
2013-10-04,61.71,61.92,61.18,61.42,756500,48.2024627407834,48.3664964010583,47.7884730267562,47.9759400670704,968490.246049227,0.0,1.0
2013-10-07,60.97,61.32,60.84,61.09,834600,47.6244393664813,47.8978288002728,47.5228947196445,47.7181728866384,1068475.8220128,0.0,1.0
2013-10-08,60.29,61.42,60.121,61.01,981300,47.0932827522578,47.9759400670704,46.9612747113699,47.6556838732003,1256284.83601865,0.0,1.0
2013-10-09,60.36,60.71,59.86,60.4,1145700,47.1479606390161,47.4213500728076,46.7574043050282,47.1792051457351,1466753.83330945,0.0,1.0
2013-10-10,62.04,62.06,61.01,61.04,932100,48.4602299212154,48.4758521745749,47.6556838732003,47.6791172532396,1193297.76383673,0.0,1.0
2013-10-11,62.87,62.88,61.774,61.83,1153000,49.1085534356352,49.116364562315,48.2524539515338,48.2961962609405,1476099.47613319,0.0,1.0
2013-10-14,63.41,63.44,62.34,62.47,913100,49.5303542763421,49.5537876563814,48.6945637216081,48.7961083684449,1168973.48799412,0.0,1.0
2013-10-15,62.41,63.28,62.09,63.28,841100,48.7492416083664,49.4288096295053,48.4992855546142,49.4288096295053,1076797.28480106,0.0,1.0
2013-10-16,62.74,63.28,62.16,63.28,1205500,49.0070087887984,49.4288096295053,48.5539634413725,49.4288096295053,1543311.29096146,0.0,1.0
2013-10-17,63.5,63.52,62.42,62.61,925600,49.60065441646,49.6162766698195,48.7570527350462,48.9054641419615,1184976.30104847,0.0,1.0
2013-10-18,64.28,64.33,63.59,64.06,766600,50.209922297481,50.2489779308798,49.6709545565778,50.0380775105264,981420.518997142,0.0,1.0
2013-10-21,64.11,64.6299,63.68,64.4,984300,50.0771331439252,50.4832336200058,49.7412546966956,50.3036558176381,1260125.51115169,0.0,1.0
2013-10-22,64.26,64.88,63.98,64.47,865100,50.1943000441215,50.6785898982665,49.9755884970883,50.3583337043964,1107522.68586542,0.0,1.0
2013-10-23,63.72,64.09,63.21,63.9,1217700,49.7724992034146,50.0615108905657,49.374131742747,49.9130994836503,1558930.0365025,0.0,1.0
2013-10-24,63.49,64.1,63.24,63.7,1966300,49.5928432897802,50.0693220172454,49.3975651227863,49.7568769500551,2517306.50470138,0.0,1.0
2013-10-25,71.22,71.49,65.82,66.59,4119600,55.6308442132327,55.8417446335862,51.4128358061637,52.014292560505,5274015.09269584,0.0,1.0
2013-10-28,69.78,71.45,69.26,71.34,2268600,54.5060419713477,55.8105001268672,54.0998633840003,55.7245777333898,2904318.53560777,0.0,1.0
2013-10-29,70.73,70.87,69.75,69.92,1291600,55.2480990059246,55.3574547794412,54.4826085913084,54.6153977448643,1653538.66727982,0.0,1.0
2013-10-30,69.65,70.92,69.46,70.77,877100,54.4044973245108,55.39651041284,54.2560859175954,55.2793435126436,1122885.38639759,0.0,1.0
2013-10-31,69.47,69.95,69.02,69.68,993200,54.2638970442752,54.6388311249035,53.9123963436861,54.4279307045501,1271519.51404639,0.0,1.0
2013-11-01,69.65,69.89,68.58,69.73,958800,54.4044973245108,54.591964364825,53.5687067697768,54.4669863379489,1227479.77252082,0.0,1.0
2013-11-04,70.46,70.49,69.79,70.02,878100,55.0371985855712,55.0606319656104,54.5138530980274,54.6935090116618,1124165.61144194,0.0,1.0
2013-11-05,70.3,70.78,69.43,70.25,1246300,54.912220558695,55.2871546393234,54.2326525375561,54.8731649252963,1595544.47277086,0.0,1.0
2013-11-06,69.97,70.91,69.62,70.55,693800,54.654453378263,55.3886992861602,54.3810639444715,55.107498725689,888220.135768611,0.0,1.0
2013-11-07,68.45,70.73,68.25,70.14,884300,53.4671621229399,55.2480990059246,53.3109395893448,54.7872425318189,1132103.0067169,0.0,1.0
2013-11-08,69.58,69.59,68.4,68.69,1282500,54.3498194377525,54.3576305644323,53.4281064895411,53.6546291632541,1641888.61937625,0.0,1.0
2013-11-11,70.41,70.45,69.4,69.67,826500,54.9981429521724,55.0293874588914,54.2092191575169,54.4201195778703,1058105.99915358,0.0,1.0
2013-11-12,70.19,70.71,70.01,70.4,866700,54.8262981652177,55.2324767525651,54.6856978849821,54.9903318254926,1109571.04593637,0.0,1.0
2013-11-13,71.06,71.07,69.67,69.8,1334800,55.5058661863566,55.5136773130364,54.4201195778703,54.5216642247072,1708844.38919565,0.0,1.0
2013-11-14,71.3,71.56,70.63,71.13,729200,55.6933332266708,55.8964225203445,55.169987739127,55.5605440731149,933540.102338528,0.0,1.0
2013-11-15,71.26,71.5,70.69,71.27,683000,55.6620887199518,55.8495557602659,55.2168544992056,55.6698998466315,874393.705289652,0.0,1.0
2013-11-18,70.6,71.94,70.24,71.75,683800,55.1465543590878,56.1932453341753,54.8653537986165,56.0448339272599,875417.88532513,0.0,1.0
2013-11-19,69.68,70.85,69.5,70.69,916100,54.4279307045501,55.3418325260817,54.2873304243144,55.2168544992056,1172814.16312716,0.0,1.0
2013-11-20,69.66,70.88,69.37,70.12,945000,54.4123084511906,55.365265906121,54.1857857774776,54.7716202784594,1209812.66690882,0.0,1.0
2013-11-21,70.73,70.9,69.67,69.96,899300,55.2480990059246,55.3808881594805,54.4201195778703,54.6466422515833,1151306.38238212,0.0,1.0
2013-11-22,71.0,71.06,70.19,70.63,809100,55.4589994262781,55.5058661863566,54.8262981652177,55.169987739127,1035830.08338193,0.0,1.0
2013-11-25,71.84,73.04,71.265,72.15,1034400,56.1151340673777,57.0524692689486,55.6659942832916,56.3572789944502,1324264.78587352,0.0,1.0
2013-11-26,71.73,71.93,71.1,71.81,1063800,56.0292116739004,56.1854342074955,55.5371106930756,56.0917006873384,1361903.40217735,0.0,1.0
2013-11-27,71.27,71.91,70.87,71.71,664100,55.6698998466315,56.169811954136,55.3574547794412,56.0135894205408,850197.451951477,0.0,1.0
2013-11-29,71.38,72.11,71.28,71.34,568500,55.7558222401088,56.3260344877311,55.6777109733113,55.7245777333898,727807.937711813,0.0,1.0
2013-12-02,70.67,72.17,70.54,71.53,997300,55.2012322458461,56.3729012478097,55.0996875990092,55.8729891403052,1276768.43672821,0.0,1.0
2013-12-03,70.62,70.94,70.08,70.57,975100,55.1621766124473,55.4121326661995,54.7403757717404,55.1231209790485,1248347.44074369,0.0,1.0
2013-12-04,69.43,70.47,68.79,69.95,1746000,54.2326525375561,55.0450097122509,53.7327404300517,54.6388311249035,2235272.92743153,0.0,1.0
2013-12-05,69.61,69.96,69.12,69.45,971600,54.3732528177918,54.6466422515833,53.9905076104837,54.2482747909157,1243866.65308847,0.0,1.0
2013-12-06,70.94,70.95,70.04,70.54,867800,55.4121326661995,55.4199437928793,54.7091312650214,55.0996875990092,1110979.29348516,0.0,1.0
2013-12-09,71.82,72.03,71.06,71.21,1301800,56.0995118140182,56.2635454742931,55.5058661863566,55.623033086553,1666596.96273217,0.0,1.0
2013-12-10,72.08,72.21,71.58,71.72,1212500,56.3026011076919,56.4041457545287,55.912044773704,56.0214005472206,1552272.86627189,0.0,1.0
2013-12-11,72.2,72.91,71.81,72.07,2983600,56.396334627849,56.9509246221117,56.0917006873384,56.2947899810121,3819679.44231655,0.0,1.0
2013-12-12,72.09,72.57,71.97,72.1,1485900,56.3104122343716,56.685346315,56.2166787142145,56.3182233610514,1902286.39339663,0.0,1.0
2013-12-13,72.36,72.56,71.67,72.21,1067200,56.5213126547251,56.6775351883202,55.9823449138218,56.4041457545287,1366256.16732814,0.0,1.0
2013-12-16,73.66,73.89,72.73,72.8,1110800,57.5367591230936,57.716415036728,56.8103243418761,56.8650022286344,1422073.97926171,0.0,1.0
2013-12-17,73.16,73.95,72.85,73.88,808700,57.1462027891057,57.7632817968065,56.9040578620332,57.7086039100482,1035317.99336419,0.0,1.0
2013-12-18,74.8,74.82,72.73,73.12,1081400,58.4272275645859,58.4428498179454,56.8103243418761,57.1149582823867,1384435.36295788,0.0,1.0
2013-12-19,75.22,75.31,74.16,74.78,1260000,58.7552948851357,58.8255950252535,57.9273154570814,58.4116053112264,1613083.55587842,0.0,1.0
2013-12-20,75.73,76.41,75.13,75.39,1728700,59.1536623458034,59.6848189600269,58.6849947450179,58.8880840386916,2213125.03416431,0.0,1.0
2013-12-23,76.1,76.79,75.78,76.03,1064400,59.4426740329544,59.9816417738576,59.1927179792021,59.3879961461961,1362671.53720396,0.0,1.0
2013-12-24,76.53,76.58,76.0,76.0,411500,59.8879082537006,59.9270353334429,59.4731612084312,59.4731612084312,525850.641945806,0.14,1.0
2013-12-26,76.95,77.08,76.1,76.57,706400,60.2165757235366,60.3183061308668,59.551415367916,59.9192099174945,902699.619612437,0.0,1.0
2013-12-27,76.9,77.06,76.44,76.92,643800,60.1774486437942,60.3026552989699,59.8174795101642,60.1930994756912,822703.871894801,0.0,1.0
2013-12-30,77.7,77.81,76.94,76.98,1071200,60.8034819196725,60.8895614951057,60.2087503075881,60.2400519713821,1368872.92260595,0.0,1.0
2013-12-31,78.83,78.89,78.0,78.0,1367200,61.6877539218504,61.7347064175413,61.0382443981268,61.0382443981268,1747127.57635069,0.0,1.0
2014-01-02,77.3,78.46,76.99,78.17,1400900,60.4904652817333,61.3982135317568,60.2478773873305,61.1712764692509,1790192.37983446,0.0,1.0
2014-01-03,77.86,78.26,77.32,77.5,896200,60.9286885748481,61.2417052127872,60.5061161136303,60.6469736007029,1145242.63745281,0.0,1.0
2014-01-06,77.24,78.4899,76.98,78.21,971500,60.4435127860425,61.4216115254427,60.2400519713821,61.2025781330448,1241467.55443585,0.0,1.0
2014-01-07,77.24,77.68,76.72,77.35,1480200,60.4435127860425,60.7878310877755,60.0365911567216,60.5295923614757,1891528.84619242,0.0,1.0
2014-01-08,77.18,78.2,76.89,78.2,1478700,60.3965602903516,61.1947527170963,60.1696232278458,61.1947527170963,1889612.01517683,0.0,1.0
2014-01-09,76.99,78.14,76.86,77.34,990200,60.2478773873305,61.1478002214055,60.1461469800003,60.5217669455273,1265364.04776364,0.0,1.0
2014-01-10,77.0,77.662,76.47,77.33,1000100,60.255702803279,60.7737453390682,59.8409557580097,60.5139415295788,1278015.13246659,0.0,1.0
2014-01-13,75.4,77.19,75.2,76.91,1044200,59.0036362515226,60.4043857063001,58.847127932553,60.1852740597427,1334369.96432518,0.0,1.0
2014-01-14,77.17,77.2,75.91,76.61,1567400,60.3887348744031,60.4122111222486,59.4027324648949,59.9505115812884,2002960.62256588,0.0,1.0
2014-01-15,77.59,78.1,76.91,77.17,836700,60.7174023442392,61.1164985576116,60.1852740597427,60.3887348744031,1069208.34050074,0.0,1.0
2014-01-16,77.07,77.735,77.04,77.41,872700,60.3104807149183,60.8308708754921,60.2870044670729,60.5765448571666,1115212.28487511,0.0,1.0
2014-01-17,77.12,77.57,76.96,77.37,1018500,60.3496077946607,60.7017515123422,60.2244011394851,60.5452431933727,1301528.25959126,0.0,1.0
2014-01-21,76.7,77.88,76.21,77.61,821600,60.0209403248247,60.9443394067451,59.6374949433493,60.7330531761362,1049912.24161039,0.0,1.0
2014-01-22,77.61,77.72,76.47,77.02,838700,60.7330531761362,60.8191327515694,59.8409557580097,60.271353635176,1071764.11518821,0.0,1.0
2014-01-23,76.16,77.71,75.71,77.38,1440300,59.5983678636069,60.8113073356209,59.2462241459254,60.5530686093212,1840541.14117751,0.0,1.0
2014-01-24,72.99,75.44,72.63,75.31,2535600,57.1177110079394,59.0349379153165,56.8359960337942,58.9332075079863,3240211.14876741,0.0,1.0
2014-01-27,72.18,73.34,71.84,73.0,1153100,56.4838523161127,57.3916005661361,56.2177881738645,57.1255364238879,1473531.89605762,0.0,1.0
2014-01-28,74.02,74.25,72.46,72.46,962300,57.9237288506326,58.1037134174476,56.7029639626701,56.7029639626701,1229710.99087351,0.0,1.0
2014-01-29,72.38,73.36,71.3,72.53,2142200,56.6403606350823,57.4072513980331,55.7952157126467,56.7577418743094,2737490.26774315,0.0,1.0
2014-01-30,72.54,72.89,72.13,72.87,1305900,56.7655672902579,57.0394568484546,56.4447252363703,57.0238060165577,1668793.0821799,0.0,1.0
2014-01-31,72.33,72.92,71.28,71.47,759400,56.6012335553399,57.0629330963001,55.7795648807497,55.9282477837708,970427.648830244,0.0,1.0
2014-02-03,69.71,72.59,69.35,72.07,2202100,54.5509745768387,56.8046943700003,54.2692596026935,56.3977727406795,2814035.71963271,0.0,1.0
2014-02-04,71.05,71.32,69.56,69.8,1209000,55.5995803139347,55.8108665445436,54.4335933376115,54.621403320375,1544965.79857225,0.0,1.0
2014-02-05,70.87,71.42,69.59,70.68,1475100,55.4587228268621,55.8891207040284,54.457069585457,55.310039923841,1885011.62073939,0.0,1.0
2014-02-06,72.0,72.36,70.71,70.93,661600,56.3429948290401,56.6247098031853,55.3335161716865,55.505675322553,845450.266613234,0.0,1.0
2014-02-07,73.56,73.62,72.27,72.48,1019200,57.5637597170026,57.6107122126935,56.554281059649,56.718614794567,1302422.78073187,0.0,1.0
2014-02-10,72.85,73.41,72.24,73.41,1032000,57.0081551846607,57.4463784777755,56.5308048118036,57.4463784777755,1318779.73873165,0.0,1.0
2014-02-11,73.99,74.31,72.76,72.92,1572700,57.9002526027872,58.1506659131385,56.9377264411244,57.0629330963001,2009733.42548765,0.0,1.0
2014-02-12,75.42,75.43,73.99,73.99,1521600,59.0192870834195,59.027112499368,57.9002526027872,57.9002526027872,1944433.38222294,0.0,1.0
2014-02-13,76.49,76.98,74.56,74.68,1146100,59.8566065899066,60.2400519713821,58.3463013118504,58.4402063032322,1464586.68465149,0.0,1.0
2014-02-14,76.44,76.97,75.88,76.75,1453300,59.8174795101642,60.2322265554336,59.3792562170495,60.0600674045671,1857153.67664603,0.0,1.0
2014-02-18,76.28,76.8687,75.57,76.65,1329600,59.6922728549886,60.1529550918755,59.1366683226467,59.9818132450823,1699079.01222635,0.0,1.0
2014-02-19,80.6,82.02,76.67,76.67,3280200,63.072852544731,64.1840616094149,59.9974640769792,59.9974640769792,4191726.06491041,0.0,1.0
2014-02-20,81.55,81.6,80.04,80.34,1714400,63.8162670598364,63.8553941395788,62.6346292516163,62.8693917300706,2190810.06209451,0.0,1.0
2014-02-21,80.98,81.86,80.91,81.43,1185300,63.3702183507732,64.0588549542392,63.3154404391338,63.7223620684547,1514679.86852579,0.0,1.0
2014-02-24,81.5,82.244,80.935,81.0,1484900,63.777139980094,64.3593509266608,63.335003979005,63.3858691826701,1897534.91670797,0.0,1.0
2014-02-25,81.09,82.03,80.86,81.49,1761900,63.4562979262064,64.1918870253633,63.2763133593914,63.7693145641455,2251509.71092179,0.0,1.0
2014-02-26,80.57,81.93,80.38,81.1,2049300,63.0493762968856,64.1136328658786,62.9006933938645,63.4641233421549,2618774.53351043,0.0,1.0
2014-02-27,80.6,81.346,80.34,80.59,1536800,63.072852544731,63.6566285744875,62.8693917300706,63.0650271287825,1963857.26984767,0.0,1.0
2014-02-28,81.21,81.71,80.37,80.73,2058700,63.5502029175882,63.941473715012,62.892867977916,63.1745829520612,2630786.67454151,0.0,1.0
2014-03-03,79.4,80.53,78.74,80.38,1218500,62.1338026309137,63.0180746330917,61.6173251783141,62.9006933938645,1557105.7283377,0.0,1.0
2014-03-04,81.26,81.345,79.94,80.52,1197500,63.5893299973306,63.6558460328926,62.5563750921315,63.0102492171432,1530270.09411933,0.0,1.0
2014-03-05,80.73,81.52,80.3,81.27,1007900,63.1745829520612,63.792790811991,62.8380900662767,63.597155413279,1287982.6537477,0.0,1.0
2014-03-06,80.52,81.08,80.37,80.7,1213400,63.0102492171432,63.4484725102579,62.892867977916,63.1511067042158,1550588.50288467,0.0,1.0
2014-03-07,80.81,81.33,80.64,81.15,677600,63.2371862796491,63.6441079089699,63.1041542085249,63.5032504218973,865896.464112948,0.0,1.0
2014-03-10,79.56,80.76,79.44,80.47,737600,62.2590092860893,63.1980591999067,62.1651042947076,62.9711221374008,942569.704736882,0.0,1.0
2014-03-11,78.94,80.0,78.77,79.66,636200,61.7738334972837,62.6033275878223,61.6408014261596,62.3372634455741,812991.928082435,0.0,1.0
2014-03-12,78.18,78.69,77.54,78.52,976400,61.1791018851994,61.5781980985718,60.6782752644968,61.4451660274476,1247729.20242013,0.0,1.0
2014-03-13,75.74,78.77,75.39,78.41,1394400,59.2697003937708,61.6408014261596,58.9958108355741,61.3590864520144,1781886.1121002,0.0,1.0
2014-03-14,76.01,76.59,75.55,75.63,1113600,59.4809866243797,59.9348607493914,59.1210174907497,59.1836208183375,1423055.3459802,0.0,1.0
2014-03-17,76.52,77.23,76.45,76.71,1276600,59.8800828377521,60.435687370094,59.8253049261127,60.0287657407731,1631350.98300854,0.0,1.0
2014-03-18,77.17,77.6,76.53,76.62,806700,60.3887348744031,60.7252277601877,59.8879082537006,59.9583369972369,1030871.72018878,0.0,1.0
2014-03-19,76.4,77.36,75.75,77.18,572000,59.7861778463703,60.5374177774242,59.2775258097193,60.3965602903516,730951.560614828,0.0,1.0
2014-03-20,76.55,76.83,75.8,76.27,874300,59.9035590855975,60.1226707321549,59.3166528894617,59.6844474390401,1117256.90462508,0.0,1.0
2014-03-21,77.04,78.33,75.94,77.31,1604600,60.2870044670729,61.2964831244266,59.4262087127404,60.4982906976818,2050498.03175271,0.0,1.0
2014-03-24,76.55,77.28,75.97,77.09,1101600,59.9035590855975,60.4748144498364,59.4496849605858,60.3261315468153,1407720.69785541,0.0,1.0
2014-03-25,76.38,77.56,76.04,77.29,1061300,59.7705270144734,60.6939260963938,59.5044628722251,60.4826398657849,1356221.837903,0.0,1.0
2014-03-26,75.39,76.77,75.38,76.52,984100,59.1210174907497,60.2032167762947,59.1131754669414,60.0071661810873,1254905.65198084,0.16,1.0
2014-03-27,75.13,75.57,74.35,75.14,1217400,58.917124871734,59.2621739192991,58.3054470146868,58.9249668955423,1552405.38636467,0.0,1.0
2014-03-28,76.13,76.58,75.01,75.53,613800,61.2697320142231,61.6318938348772,60.3683514828172,60.7868495866842,762670.122160033,2.0,1.0
2014-03-31,78.34,78.38,76.63,77.54,1161600,63.0483489556579,63.0805411174938,61.6721340371721,62.4045057189394,1443332.70430286,0.0,1.0
2014-04-01,78.84,79.23,78.275,78.5,1107200,63.4507509786069,63.7646245565072,62.9960366926745,63.1771176030016,1375738.61071292,0.0,1.0
2014-04-02,79.49,79.982,78.56,78.83,791200,63.9738736084407,64.3698371990226,63.2254058457555,63.442702938148,983096.449418407,0.0,1.0
2014-04-03,78.63,79.9,78.14,79.53,938400,63.2817421289683,64.3038432672589,62.8873881464783,64.0060657702766,1165998.11442648,0.0,1.0
2014-04-04,77.83,79.78,77.35,79.0,776200,62.6378988922498,64.2072667817512,62.2515929502187,63.5795196259506,964458.37214177,0.0,1.0
2014-04-07,76.34,77.69,75.9656,77.66,1071500,61.4387408638617,62.5252263258241,61.1374222290774,62.5010822044472,1331379.98679452,0.0,1.0
2014-04-08,76.65,77.32,75.73,76.1,996600,61.6882301180901,62.2274488288418,60.9478103958638,61.2455878928461,1238313.85425984,0.0,1.0
2014-04-09,77.85,77.92,76.4619,77.01,879400,62.6539949731678,62.7103312563807,61.5368464770566,61.9779595746134,1092688.34380504,0.0,1.0
2014-04-10,76.13,78.1,75.92,77.82,712600,61.2697320142231,62.8551959846423,61.1007231645845,62.6298508517909,885432.924488823,0.0,1.0
2014-04-11,75.15,76.19,74.94,75.5,793200,60.4810240492429,61.3180202569769,60.3120151996043,60.7627054653072,985581.526388626,0.0,1.0
2014-04-14,75.33,76.33,74.72,75.85,715000,60.6258887775046,61.4306928234027,60.1349583095067,61.0443868813716,888415.016853085,0.0,1.0
2014-04-15,76.23,76.36,74.65,75.39,914200,61.3502124188129,61.4548369447796,60.0786220262939,60.6741770202585,1135928.68308684,0.0,1.0
2014-04-16,78.37,78.44,76.88,77.02,879100,63.0724930770348,63.1288293602477,61.8733350486466,61.9860076150724,1092315.58225951,0.0,1.0
2014-04-17,79.04,79.49,78.21,78.6,888200,63.6117117877866,63.9738736084407,62.9437244296911,63.2575980075914,1103622.682474,0.0,1.0
2014-04-21,79.46,79.49,78.201,78.82,798100,63.9497294870638,63.9738736084407,62.936481193278,63.434654897689,991669.96496566,0.0,1.0
2014-04-22,78.71,79.7,78.64,79.34,1220800,63.3461264526402,64.1428824580793,63.2897901694273,63.853153001556,1516890.98262132,0.0,1.0
2014-04-23,78.13,79.18,78.13,78.76,1268800,62.8793401060193,63.7243843542123,62.8793401060193,63.3863666549351,1576532.82990657,0.0,1.0
2014-04-24,73.96,77.49,73.01,77.49,4158500,59.5233072346242,62.3642655166445,58.758743391021,62.3642655166445,5167096.29032665,0.0,1.0
2014-04-25,72.87,74.89,72.77,73.36,1642300,58.6460708245952,60.2717749973094,58.5655904200054,59.0404248070853,2040620.95409486,0.0,1.0
2014-04-28,72.19,73.68,71.18,73.11,1463700,58.0988040733845,59.2979621017727,57.2859519870274,58.8392237956108,1818703.58065435,0.0,1.0
2014-04-29,72.03,72.85,71.47,72.51,1182100,57.9700354260408,58.6299747436773,57.5193451603379,58.3563413680719,1468804.7432476,0.0,1.0
2014-04-30,73.05,73.25,71.76,72.13,1042100,58.7909355528569,58.9518963620365,57.7527383336483,58.0505158306306,1294849.35533231,0.0,1.0
2014-05-01,73.54,73.93,72.59,73.02,810200,59.185289535347,59.4991631132472,58.4207256917438,58.7667914314799,1006704.68063548,0.0,1.0
2014-05-02,74.51,74.8775,73.4,73.41,1387700,59.9659494598681,60.2617149467357,59.0726169689212,59.0806650093802,1724270.65578605,0.0,1.0
2014-05-05,74.78,74.925,73.65,73.89,749900,60.1832465522606,60.2999431389158,59.2738179803957,59.4669709514113,931779.609983397,0.0,1.0
2014-05-06,74.36,74.67,74.04,74.41,1073600,59.8452288529834,60.0947181072118,59.587691558296,59.8854690552783,1333989.31761325,0.0,1.0
2014-05-07,75.45,75.54,74.071,74.54,821900,60.7224652630123,60.7948976271432,59.6126404837188,59.9900935812451,1021242.38091126,0.0,1.0
2014-05-08,75.02,76.25,74.78,75.28,466600,60.3763995232762,61.3663084997308,60.1832465522606,60.5856485752097,579768.457151957,0.0,1.0
2014-05-09,74.88,75.04,73.881,74.9,461600,60.2637269568504,60.3924956041941,59.4597277149982,60.2798230377684,573555.764726412,0.0,1.0
2014-05-12,76.96,77.02,75.56,75.56,821600,61.9377193723185,61.9860076150724,60.8109937080611,60.8109937080611,1020869.61936573,0.0,1.0
2014-05-13,76.35,77.41,76.27,77.2,722100,61.4467889043206,62.2998811929726,61.3824045806488,62.130872343334,897237.040097361,0.0,1.0
2014-05-14,75.23,76.31,75.18,76.29,595500,60.5454083729148,61.4145967424847,60.5051681706199,61.3985006615668,739931.667882534,0.0,1.0
2014-05-15,74.2,75.16,73.25,75.02,633000,59.7164602056397,60.4890720897019,58.9518963620365,60.3763995232762,786526.86107413,0.0,1.0
2014-05-16,74.15,74.26,73.22,74.26,514200,59.6762200033448,59.7647484483936,58.9277522406596,59.7647484483936,638913.289043156,0.0,1.0
2014-05-19,74.9,75.13,73.81,73.81,532500,60.2798230377684,60.4649279683249,59.4025866277394,59.4025866277394,661651.743320654,0.0,1.0
2014-05-20,73.47,74.82,73.1,74.82,407400,59.1289532521341,60.2154387140965,58.8311757551518,60.2154387140965,506210.178833492,0.0,1.0
2014-05-21,73.87,74.16,73.41,73.78,462100,59.4508748704933,59.6842680438038,59.0806650093802,59.3784425063625,574177.033968966,0.0,1.0
2014-05-22,73.87,74.43,73.61,73.74,638300,59.4508748704933,59.9015651361963,59.2416258185598,59.3462503445266,793112.315045209,0.0,1.0
2014-05-23,74.5,74.75,73.73,73.99,530100,59.9579014194091,60.1591024308837,59.3382023040676,59.5474513560011,658669.650956393,0.0,1.0
2014-05-27,74.79,75.05,74.49,74.84,516200,60.1912945927196,60.4005436446531,59.9498533789502,60.2315347950145,641398.366013374,0.0,1.0
2014-05-28,74.23,74.81,74.08,74.56,718000,59.7406043270167,60.2073906736376,59.6198837201319,60.006189662163,892142.632308412,0.0,1.0
2014-05-29,74.22,74.6,73.52,74.5,498800,59.7325562865577,60.0383818239989,59.169193454429,59.9579014194091,619778.196372474,0.0,1.0
2014-05-30,73.74,74.01,73.21,73.85,688900,59.3462503445266,59.5635474369191,58.9197042002006,59.4347787895754,855984.762391735,0.0,1.0
2014-06-02,73.98,74.43,72.83,73.98,820700,59.5394033155421,59.9015651361963,58.6138786627593,59.5394033155421,1019751.33472913,0.0,1.0
2014-06-03,73.76,73.87,73.2,73.7,650900,59.3623464254445,59.4508748704933,58.9116561597416,59.3140581826907,808768.299957586,0.0,1.0
2014-06-04,74.24,74.79,73.76,73.76,672500,59.7486523674756,60.1912945927196,59.3623464254445,59.3623464254445,835607.131235944,0.0,1.0
2014-06-05,74.89,75.2,73.85,74.24,822300,60.2717749973094,60.5212642515378,59.4347787895754,59.7486523674756,1021739.3963053,0.0,1.0
2014-06-06,76.51,76.69,74.79,75.19,711100,61.5755575516643,61.720422279926,60.1912945927196,60.5132162110788,883569.11676116,0.0,1.0
2014-06-09,77.8,77.9,76.31,76.53,914100,62.6137547708729,62.6942351754627,61.4145967424847,61.5916536325823,1135804.42923833,0.0,1.0
2014-06-10,77.47,77.84,77.17,77.44,812200,62.3481694357265,62.6459469327088,62.1067282219571,62.3240253143496,1009189.7576057,0.0,1.0
2014-06-11,77.4,77.52,76.57,77.08,789900,62.2918331525137,62.3884096380214,61.6238457944182,62.0342958578263,981481.149387765,0.0,1.0
2014-06-12,76.64,77.63,76.43,77.3,737100,61.6801820776311,62.4769380830702,61.5111732279925,62.2113527479238,915875.117373999,0.0,1.0
2014-06-13,77.27,77.38,76.47,76.75,593000,62.1872086265469,62.2757370715957,61.5433653898284,61.7687105226799,736825.321669762,0.0,1.0
2014-06-16,77.07,77.429,76.61,77.25,643400,62.0262478173673,62.3151724698447,61.6560379562541,62.1711125456289,799449.261319266,0.0,1.0
2014-06-17,77.67,77.67,76.52,76.91,757200,62.5091302449061,62.5091302449061,61.5836055921233,61.8974791700236,940850.140924695,0.0,1.0
2014-06-18,76.86,77.559,76.18,77.14,1099400,61.8572389677287,62.4197969958115,61.309972216518,62.0825841005801,1366046.81052907,0.0,1.0
2014-06-19,77.68,77.76,76.4,76.84,963300,62.5171782853651,62.581562609037,61.4870291066156,61.8411428868107,1196937.3227057,0.0,1.0
2014-06-20,78.51,78.97,77.87,77.91,942600,63.1851656434606,63.5553755045737,62.6700910540858,62.7022832159217,1171216.77606394,0.0,1.0
2014-06-23,77.81,78.75,77.66,78.39,430400,62.6218028113319,63.3783186144761,62.5010822044472,63.0885891579528,534788.563991004,0.0,1.0
2014-06-24,76.39,77.76,76.18,77.36,556600,61.4789810661566,62.581562609037,61.309972216518,62.2596409906777,691596.920811786,0.0,1.0
2014-06-25,76.05,76.57,75.841,76.05,723400,61.3341163378949,61.7534949111455,61.1655584113384,61.3341163378949,896965.233784735,0.16,1.0
2014-06-26,75.65,76.16,75.06,76.16,623000,61.0115174353945,61.4228310360825,60.5356840542063,61.4228310360825,772476.279579609,0.0,1.0
2014-06-27,73.79,74.25,72.1,73.89,2405300,59.5114325387675,59.882421276643,58.1484521757031,59.5920822643926,2982403.20268513,0.0,1.0
2014-06-30,74.35,74.59,73.71,73.87,1024400,59.9630710022681,60.1566303437683,59.4469127582674,59.5759523192675,1270184.11043556,0.0,1.0
2014-07-01,74.6,74.92,74.4,74.6,690600,60.1646953163308,60.4227744383312,60.0033958650806,60.1646953163308,856295.5355982,0.0,1.0
2014-07-02,74.89,74.93,74.1,74.35,862300,60.3985795206436,60.4308394108937,59.7614466882053,59.9630710022681,1069191.48616613,0.0,1.0
2014-07-03,75.52,75.86,74.955,74.99,573700,60.9066727920818,61.1808818592072,60.4510018423,60.4792292462687,711347.739317532,0.0,1.0
2014-07-07,73.99,75.39,73.79,75.39,1024000,59.6727319900177,60.8018281487692,59.5114325387675,60.8018281487692,1269688.13850645,0.0,1.0
2014-07-08,73.84,73.98,73.14,73.88,775800,59.55175740158,59.6646670174552,58.9872093222042,59.58401729183,961937.55649737,0.0,1.0
2014-07-09,73.92,74.435,73.78,73.93,808200,59.6162771820801,60.0316232690494,59.5033675662049,59.6243421546426,1002111.2827548,0.0,1.0
2014-07-10,73.11,73.63,72.55,72.82,753200,58.9630144045167,59.3823929777673,58.5113759410161,58.7291302002039,933915.142502989,0.0,1.0
2014-07-11,72.91,73.36,72.5425,73.12,742700,58.8017149532665,59.1646387185795,58.5053272115942,58.9710793770792,920895.879364006,0.0,1.0
2014-07-14,73.63,74.05,73.45,73.58,514200,59.3823929777673,59.7211218253927,59.2372234716421,59.3420681149547,637571.914863299,0.0,1.0
2014-07-15,72.59,74.0,72.39,73.51,967400,58.5436358312662,59.6807969625802,58.3823363800159,59.2856133070172,1199508.11053822,0.0,1.0
2014-07-16,73.1,73.2,72.38,73.05,792400,58.9549494319542,59.0355991575793,58.3742714074534,58.9146245691416,982520.391555189,0.0,1.0
2014-07-17,71.66,72.87,71.56,72.82,224955,57.7935933829526,58.7694550630165,57.7129436573275,58.7291302002039,278928.413279023,0.0,1.0
2014-07-18,72.61,72.76,71.94,71.94,157260,58.5597657763912,58.6807403648288,58.0194126147029,58.0194126147029,194991.36392727,0.0,1.0
2014-07-21,72.45,72.95,71.42,72.36,1060700,58.430726215391,58.8339748435165,57.6000340414524,58.3581414623284,1315193.56300175,0.0,1.0
2014-07-22,72.95,73.32,72.42,72.99,825700,58.8339748435165,59.1323788283294,58.4065312977035,58.8662347337666,1023810.0546531,0.0,1.0
2014-07-23,72.2,73.316,72.0,72.93,1073900,58.2291019013282,59.1291528393044,58.067802450078,58.8178448983915,1331560.63666219,0.0,1.0
2014-07-24,76.43,76.96,74.2,74.5,2040600,61.6405852952703,62.0680288410834,59.8420964138304,60.0840455907057,2530200.79632448,0.0,1.0
2014-07-25,77.88,78.46,76.61,76.91,391214,62.8100063168344,63.27777472546,61.7857548013955,62.0277039782708,485077.905681312,0.0,1.0
2014-07-28,77.13,77.96,76.63,77.79,222323,62.2051333746461,62.8745260973345,61.8018847465205,62.7374215637718,275664.917985518,0.0,1.0
2014-07-29,75.85,77.415,75.83,76.89,795000,61.1728168866447,62.4349850926776,61.1566869415197,62.0115740331458,985744.209094365,0.0,1.0
2014-07-30,75.75,76.16,75.28,75.98,749200,61.0921671610196,61.4228310360825,60.7131134505816,61.2776615299573,928955.423211947,0.0,1.0
2014-07-31,74.04,75.42,73.87,74.95,868700,59.7130568528302,60.8260230664567,59.5759523192675,60.4469693560187,1077127.03703179,0.0,1.0
2014-08-01,72.96,73.74,72.06,73.74,1052700,58.842039816079,59.4711076759549,58.1161922854531,59.4711076759549,1305274.12441967,0.0,1.0
2014-08-04,72.88,73.28,72.19,73.01,907300,58.777520035579,59.1001189380794,58.2210369287657,58.8823646788916,1124988.32819034,0.0,1.0
2014-08-05,72.35,73.58,72.1101,72.43,724600,58.3500764897659,59.3420681149547,58.1565977979913,58.414596270266,898453.149572047,0.0,1.0
2014-08-06,71.81,72.03,71.26,71.71,637700,57.9145679713903,58.0919973677655,57.4709944804522,57.8339182457652,790703.247974185,0.0,1.0
2014-08-07,71.82,72.65,71.69,72.42,621700,57.9226329439528,58.5920256666412,57.8177883006402,58.4065312977035,770864.370810021,0.0,1.0
2014-08-08,72.96,73.04,71.55,71.96,439400,58.842039816079,58.9065595965791,57.704878684765,58.035542559828,544825.164120836,0.0,1.0
2014-08-11,73.2,73.86,72.97,73.18,440800,59.0355991575793,59.567887346705,58.8501047886416,59.0194692124543,546561.0658727,0.0,1.0
2014-08-12,72.55,73.57,72.06,72.89,573800,58.5113759410161,59.3340031423922,58.1161922854531,58.7855850081415,711471.732299807,0.0,1.0
2014-08-13,73.55,73.64,72.534,72.96,471000,59.3178731972672,59.3904579503298,58.4984719849161,58.842039816079,584006.946520058,0.0,1.0
2014-08-14,73.77,73.85,73.41,73.72,378700,59.4953025936424,59.5598223741425,59.204963581392,59.4549777308299,469561.423879291,0.0,1.0
2014-08-15,73.17,74.1,72.66,73.86,561100,59.0114042398918,59.7614466882053,58.6000906392037,59.567887346705,695724.623550753,0.0,1.0
2014-08-18,75.0,75.13,73.76,73.87,642500,60.4872942188313,60.5921388621439,59.4872376210799,59.5759523192675,796654.911123433,0.0,1.0
2014-08-19,75.43,75.64,74.94,75.17,465700,60.8340880390192,61.003452462832,60.4389043834562,60.6243987523939,577435.318459429,0.0,1.0
2014-08-20,76.28,76.535,75.1701,75.41,578100,61.5196107068327,61.7252675071767,60.6244794021196,60.8179580938942,716803.430537676,0.0,1.0
2014-08-21,76.21,76.53,75.67,76.39,358300,61.4631558988951,61.7212350208954,61.0276473805195,61.6083254050203,444266.855494982,0.0,1.0
2014-08-22,75.64,76.24,75.56,75.98,520100,61.003452462832,61.4873508165826,60.9389326823319,61.2776615299573,644887.500817584,0.0,1.0
2014-08-25,76.05,76.4999,75.69,76.13,573700,61.3341163378949,61.6969594534823,61.0437773256445,61.398636118395,711347.739317531,0.0,1.0
2014-08-26,76.25,76.38,75.86,76.23,454800,61.4954157891451,61.6002604324578,61.1808818592072,61.4792858440201,563920.083391343,0.0,1.0
2014-08-27,75.87,76.52,75.67,76.2,315800,61.1889468317697,61.7131700483329,61.0276473805195,61.4550909263326,391569.838027674,0.0,1.0
2014-08-28,75.99,76.22,75.25,75.62,364400,61.2857265025198,61.4712208714576,60.688918532894,60.9873225177069,451830.42741382,0.0,1.0
2014-08-29,75.89,76.34,75.39,76.11,346200,61.2050767768947,61.5680005422077,60.8018281487692,61.38250617327,429263.704639584,0.0,1.0
2014-09-02,77.04,77.49,76.01,76.47,867200,62.1325486215835,62.4954723868965,61.3018564476449,61.6728451855204,1075267.14229765,0.0,1.0
2014-09-03,76.7,77.77,76.52,77.7,552800,61.8583395544581,62.7212916186468,61.7131700483329,62.6648368107092,685433.206021843,0.0,1.0
2014-09-04,76.31,77.55,76.26,76.64,680400,61.5438056245202,62.5438622222715,61.5034807617076,61.809949719083,843648.251406045,0.0,1.0
2014-09-05,76.63,76.69,75.63,76.09,741800,61.8018847465205,61.8502745818956,60.9953874902694,61.3663762281449,919779.942523523,0.0,1.0
2014-09-08,76.17,76.67,75.97,76.36,448700,61.430896008645,61.8341446367706,61.2695965573948,61.5841304873327,556356.511472506,0.0,1.0
2014-09-09,75.02,76.02,74.96,76.0,651200,60.5034241639563,61.3099214202074,60.4550343285812,61.2937914750823,807442.300581447,0.0,1.0
2014-09-10,74.88,75.17,74.235,74.98,850500,60.3905145480811,60.6243987523939,59.8703238177992,60.4711642737062,1054560.31425756,0.0,1.0
2014-09-11,75.23,75.3,74.44,74.62,620300,60.672788587769,60.7292433957066,60.0356557553307,60.1808252614559,769128.469058157,0.0,1.0
2014-09-12,74.26,75.26,74.19,75.26,857100,59.8904862492055,60.6969835054565,59.8340314412679,60.6969835054565,1062743.85108777,0.0,1.0
2014-09-15,73.62,74.48,73.385,74.13,725800,59.3743280052048,60.0679156455807,59.1848011499858,59.7856416058928,899941.065359358,0.0,1.0
2014-09-16,74.13,74.2699,73.11,73.56,679300,59.7856416058928,59.8984705720423,58.9630144045167,59.3259381698297,842284.328601009,0.0,1.0
2014-09-17,73.59,74.55,73.07,74.31,711100,59.3501330875172,60.1243704535183,58.9307545142667,59.930811112018,881714.096964784,0.0,1.0
2014-09-18,73.81,73.94,73.4,73.69,674000,59.5275624838925,59.6324071272051,59.1968986088295,59.4307828131423,835712.70054038,0.0,1.0
2014-09-19,73.58,74.37,73.21,74.29,865000,59.3420681149547,59.9792009473931,59.0436641301418,59.914681166893,1072539.29668758,0.0,1.0
2014-09-22,72.95,73.21,72.16,73.21,843819,58.8339748435165,59.0436641301418,58.1968420110782,59.0436641301418,1046276.3431117,0.0,1.0
2014-09-23,72.48,73.19,72.32,72.73,765041,58.4549211330785,59.0275341850168,58.3258815720784,58.6565454471413,948597.151534293,0.0,1.0
2014-09-24,72.28,72.51,71.61,72.28,715771,58.4226612428285,58.6085662246471,57.8811119479655,58.4226612428285,885545.553376357,0.16,1.0
2014-09-25,70.89,72.238,70.78,72.01,1147789,57.2991485266203,58.3887133765833,57.2102374483592,58.204424959824,1420034.40369098,0.0,1.0
2014-09-26,71.45,71.55,70.52,71.17,601934,57.7517867432221,57.8326149961867,57.0000839906511,57.5254676349212,744707.423360327,0.0,1.0
2014-09-29,70.8,70.98,70.23,70.53,815397,57.2264030989521,57.3718939542884,56.7656820570537,57.0081668159476,1008801.95982573,0.0,1.0
2014-09-30,70.52,71.13,70.25,70.75,751897,57.0000839906511,57.4931363337353,56.7818477076467,57.1859889724698,930240.321201925,0.0,1.0
2014-10-01,70.52,71.06,69.72,70.24,1488922,57.0000839906511,57.4365565566601,56.3534579669342,56.7737648823502,1842081.13548081,0.0,1.0
2014-10-02,69.84,70.72,69.26,70.43,1314280,56.4504518704917,57.1617404965804,55.9816480032969,56.927338562983,1626015.59701564,0.0,1.0
2014-10-03,68.77,70.37,68.6,70.35,1583614,55.5855895637703,56.8788416112042,55.4481815337304,56.8626759606113,1959233.24074955,0.0,1.0
2014-10-06,68.18,69.24,67.86,68.88,1319741,55.108702871279,55.965482352704,54.8500524617922,55.6745006420313,1632771.89793728,0.0,1.0
2014-10-07,66.34,67.83,66.32,67.7,1099295,53.62146301673,54.8258039859028,53.605297366137,54.7207272570488,1360038.05560558,0.0,1.0
2014-10-08,67.35,67.505,65.59,66.3,1374613,54.4378283716726,54.5631121637678,53.0152511194953,53.5891317155441,1700659.05123753,0.0,1.0
2014-10-09,64.98,67.38,64.82,67.24,1835884,52.5221987764111,54.462076847562,52.3928735716677,54.3489172934116,2271339.45453895,0.0,1.0
2014-10-10,64.09,65.0596,63.46,64.67,2491942,51.802827325026,52.586538065771,51.2936093313489,52.2716311922208,3083008.61221226,0.0,1.0
2014-10-13,61.37,64.41,61.33,64.16,2026932,49.6042988443883,52.0614777345128,49.5719675432024,51.8594071021012,2507702.35116573,0.0,1.0
2014-10-14,62.29,63.51,61.32,61.64,2139420,50.3479187716628,51.3340234578312,49.563884717906,49.8225351273927,2646871.51030769,0.0,1.0
2014-10-15,61.16,61.8,59.35,61.21,2558923,49.4345595131626,49.9518603321361,47.9715681345029,49.4749736396449,3165876.91326204,0.0,1.0
2014-10-16,63.49,63.745,59.78,60.08,2343941,51.3178578072382,51.523969852298,48.3191296222508,48.5616143811447,2899903.08342547,0.0,1.0
2014-10-17,64.96,65.88,64.19,64.23,1637906,52.5060331258182,53.2496530530927,51.8836555779906,51.9159868791765,2026402.82317732,0.0,1.0
2014-10-20,64.54,65.28,64.11,64.75,1121725,52.1665544633668,52.764683535305,51.8189929756189,52.3362937945925,1387788.2533116,0.0,1.0
2014-10-21,66.24,66.65,64.93,65.04,1282998,53.5406347637653,53.8720306009203,52.4817846499288,52.5706957281899,1587313.78316635,0.0,1.0
2014-10-22,64.27,66.54,64.23,66.25,1175728,51.9483181803623,53.7831195226592,51.9159868791765,53.5487175890618,1454600.28749429,0.0,1.0
2014-10-23,66.36,66.92,65.13,65.13,1447534,53.6376286673229,54.0902668839248,52.643441155858,52.643441155858,1790876.26777432,0.0,1.0
2014-10-24,64.31,65.37,63.25,63.8,2668700,51.9806494815481,52.8374289629731,51.1238700001232,51.5684253914286,3301692.04717079,0.0,1.0
2014-10-27,64.74,65.05,62.75,64.94,2490630,52.328210969296,52.5787785534863,50.7197287353001,52.4898674752253,3081385.41741109,0.0,1.0
2014-10-28,67.45,67.46,65.33,65.34,1584120,54.5186566246373,54.5267394499337,52.8050976617873,52.8131804870837,1959859.25947622,0.0,1.0
2014-10-29,66.36,68.01,65.86,67.63,1432712,53.6376286673229,54.9712948412391,53.2334874024998,54.6641474799736,1772538.62040925,0.0,1.0
2014-10-30,66.7,66.81,65.74,66.04,1124431,53.9124447274026,54.0013558056637,53.1364934989422,53.3789782578361,1391136.09258901,0.0,1.0
2014-10-31,67.99,68.08,66.88,67.68,1583172,54.9551291906462,55.0278746183144,54.0579355827389,54.7045616064559,1958686.40225708,0.0,1.0
2014-11-03,67.58,68.26,67.19,67.95,1492197,54.6237333534913,55.1733654736507,54.3085031669292,54.9227978894604,1846132.93652794,0.0,1.0
2014-11-04,66.3,67.38,66.035,67.38,1080168,53.5891317155441,54.462076847562,53.3749368451879,54.462076847562,1336374.30029916,0.0,1.0
2014-11-05,67.3,67.4,66.385,66.85,1094341,54.3974142451903,54.478242498155,53.6578357305641,54.0336871068495,1353909.01060177,0.0,1.0
2014-11-06,67.21,67.55,66.71,67.3,928411,54.3246688175222,54.5994848776019,53.9205275526991,54.3974142451903,1148621.88151755,0.0,1.0
2014-11-07,67.9,68.25,67.0,67.21,1150199,54.8823837629781,55.1652826483542,54.1549294862965,54.3246688175222,1423016.0343852,0.0,1.0
2014-11-10,67.78,68.65,67.65,67.89,754180,54.7853898594205,55.4885956602127,54.6803131305665,54.8743009376816,933064.828618904,0.0,1.0
2014-11-11,66.84,67.96,66.56,67.96,1271920,54.0256042815531,54.9308807147568,53.7992851732521,54.9308807147568,1573608.17950218,0.0,1.0
2014-11-12,67.23,67.47,66.5,66.53,879182,54.3408344681151,54.5348222752302,53.7507882214734,53.7750366973627,1087716.19792997,0.0,1.0
2014-11-13,65.76,67.44,65.39,67.01,1377646,53.1526591495352,54.5105737993408,52.8535946135661,54.1630123115929,1704411.45202407,0.0,1.0
2014-11-14,66.13,66.7,65.84,65.85,962478,53.4517236855043,53.9124447274026,53.2173217519069,53.2254045772033,1190769.27274585,0.0,1.0
2014-11-17,66.05,66.25,65.58,66.0,1351143,53.3870610831326,53.5487175890618,53.0071682941988,53.3466469566503,1671622.1747257,0.0,1.0
2014-11-18,66.5,67.51,66.06,66.21,981583,53.7507882214734,54.567153576416,53.395143908429,53.516386287876,1214405.80984676,0.0,1.0
2014-11-19,65.98,66.6,65.51,66.49,770716,53.3304813060573,53.831616474438,52.9505885171236,53.7427053961769,953523.021631238,0.0,1.0
2014-11-20,66.09,66.69,65.45,65.59,790837,53.4193923843184,53.9043619021061,52.9020915653448,53.0152511194953,978416.544950128,0.0,1.0
2014-11-21,67.34,67.66,66.88,66.88,1111543,54.4297455463762,54.688395955863,54.0579355827389,54.0579355827389,1375191.17292628,0.0,1.0
2014-11-24,67.97,68.08,67.46,67.84,952843,54.9389635400533,55.0278746183144,54.5267394499337,54.8338868111993,1178848.93592474,0.0,1.0
2014-11-25,67.45,67.87,66.82,67.71,1172815,54.5186566246373,54.8581352870887,54.0094386309601,54.7288100823453,1450996.34964687,0.0,1.0
2014-11-26,65.19,67.45,65.03,67.24,1668108,52.6919381076368,54.5186566246373,52.5626129028934,54.3489172934116,2063768.47057443,0.0,1.0
2014-11-28,58.87,62.79,58.8,62.74,2639878,47.5835925202727,50.7520600364859,47.5270127431975,50.7116459100036,3266033.7235737,0.0,1.0
2014-12-01,58.89,59.33,58.4001,59.27,3923052,47.5997581708657,47.95540248391,47.203780559592,47.9069055321312,4853565.2523841,0.0,1.0
2014-12-02,60.01,60.12,58.49,58.62,4266402,48.5050346040694,48.5939456823305,47.2764451590072,47.3815218878612,5278354.83697439,0.0,1.0
2014-12-03,62.26,62.64,60.01,60.21,3104245,50.3236702957734,50.630817657039,48.5050346040694,48.6666911099987,3840544.47070472,0.0,1.0
2014-12-04,62.01,62.46,61.59,62.0,1445153,50.1215996633618,50.4853268017026,49.7821210009104,50.1135168380654,1787930.51562372,0.0,1.0
2014-12-05,61.89,62.315,61.69,61.86,1455997,50.0246057598043,50.3681258349039,49.8629492538751,50.0003572839149,1801346.61655657,0.0,1.0
2014-12-08,59.94,61.95,59.72,61.55,1452379,48.4484548269942,50.0731027115831,48.270632670472,49.7497896997246,1796870.45894176,0.0,1.0
2014-12-09,60.03,60.07,58.91,59.38,2063509,48.5212002546623,48.5535315558482,47.6159238214586,47.9958166103923,2552955.0922042,0.0,1.0
2014-12-10,57.62,59.49,57.34,59.41,1456672,46.573239358215,48.0847276886534,46.346920249914,48.0200650862817,1802181.72058919,0.0,1.0
2014-12-11,57.32,58.81,57.2,58.09,1481002,46.3307545993211,47.535095568494,46.2337606957636,46.9531321471487,1832282.58149812,0.0,1.0
2014-12-12,54.87,56.57,54.82,56.57,2208391,44.3504624016879,45.7245427020864,44.3100482752056,45.7245427020864,2732201.82176473,0.0,1.0
2014-12-15,54.8,55.62,54.69,55.32,1599100,44.2938826246126,44.9566742989225,44.2049715463516,44.7141895400287,1978392.38304448,0.0,1.0
2014-12-16,54.9,56.696,54.38,54.43,2333643,44.3747108775773,45.8263863008219,43.9544039621612,43.9948180886435,2887162.48886566,0.0,1.0
2014-12-17,56.3,56.405,53.93,54.9,2838708,45.506306419082,45.5911760846948,43.5906768238204,44.3747108775773,3512024.44180316,0.0,1.0
2014-12-18,57.87,57.94,56.61,57.29,2351903,46.7753099906265,46.8318897677017,45.7568740032723,46.3065061234317,2909753.59943685,0.0,1.0
2014-12-19,58.89,58.99,57.49,57.67,3206619,47.5997581708657,47.6805864238303,46.468162629361,46.6136534846973,3967200.6784602,0.0,1.0
2014-12-22,59.06,59.16,58.545,59.02,1554380,47.7371662009055,47.8179944538701,47.3209006981377,47.7048348997197,1923065.19439477,0.0,1.0
2014-12-23,60.21,60.31,58.8,58.86,1189665,48.7960163147421,48.8770593579487,47.6533094055279,47.7019352314519,1467942.16126121,0.16,1.0
2014-12-24,60.0,60.47,59.78,60.09,396667,48.625825924008,49.0067282270794,48.4475312289533,48.698764662894,489452.251920501,0.0,1.0
2014-12-26,60.31,60.64,60.05,60.11,626868,48.8770593579487,49.1445014005308,48.6663474456114,48.7149732715354,773500.075017334,0.0,1.0
2014-12-29,60.37,60.93,60.12,60.2,668949,48.9256851838727,49.3795262258302,48.723077575856,48.7879120104214,825424.334441654,0.0,1.0
2014-12-30,60.32,60.52,60.05,60.13,1118942,48.8851636622694,49.0472497486828,48.6663474456114,48.7311818801767,1380676.18851185,0.0,1.0
2014-12-31,59.83,60.588,59.82,60.42,1369322,48.4880527505567,49.1023590180633,48.479948446236,48.9662067054761,1689623.12595775,0.0,1.0
2015-01-02,59.65,60.36,59.03,60.24,1170773,48.3421752727846,48.9175808795521,47.8397084049032,48.8203292277041,1444631.09191771,0.0,1.0
2015-01-05,57.64,58.93,57.31,58.79,4753612,46.7132101043304,47.7586653616966,46.4457680617483,47.6452051012072,5865539.85624293,0.0,1.0
2015-01-06,56.89,57.98,56.16,57.78,3802077,46.1053872802803,46.9887564512331,45.5137730648715,46.8266703648197,4691429.207938,0.0,1.0
2015-01-07,56.72,57.58,56.31,57.58,1533883,45.9676141068289,46.6645842784064,45.6353376296815,46.6645842784064,1892676.95203426,0.0,1.0
2015-01-08,57.4,57.52,56.41,56.96,2301947,46.5187068006343,46.6159584524824,45.7163806728882,46.162117410525,2840400.49449952,0.0,1.0
2015-01-09,57.09,57.71,56.91,57.62,1098615,46.2674733666936,46.7699402345751,46.1215958889216,46.697001495689,1355594.4551567,0.0,1.0
2015-01-12,56.1,57.02,55.97,56.84,1920378,45.4651472389475,46.210743236449,45.3597912827788,46.0648657586769,2369577.84902346,0.0,1.0
2015-01-13,56.51,57.13,55.74,56.65,1817989,45.7974237160949,46.2998905839763,45.1733922834035,45.9108839765842,2243238.81244646,0.0,1.0
2015-01-14,55.91,56.29,55.12,55.62,3495105,45.3111654568548,45.6191290210402,44.670925415522,45.0761406315554,4312652.71108664,0.0,1.0
2015-01-15,55.56,56.68,55.49,56.39,1370577,45.0275148056314,45.9351968895462,44.9707846753868,45.7001720642469,1691171.68577281,0.0,1.0
2015-01-16,55.68,55.72,54.74,55.08,2384081,45.1247664574795,45.1571836747621,44.3629618513367,44.6385081982394,2941746.6394,0.0,1.0
2015-01-20,56.18,56.39,55.45,56.16,1079880,45.5299816735129,45.7001720642469,44.9383674581041,45.5137730648715,1332477.11002909,0.0,1.0
2015-01-21,57.96,58.07,56.01,56.02,1598946,46.9725478425918,47.0616951901191,45.3922085000615,45.4003128043822,1972958.98171332,0.0,1.0
2015-01-22,56.43,57.75,55.75,57.59,2253394,45.7325892815295,46.8023574518577,45.1814965877241,46.672688582727,2780490.35529587,0.0,1.0
2015-01-23,55.42,56.13,54.79,55.96,1731949,44.9140545451421,45.4894601519095,44.40348337294,45.3516869784582,2137073.00648014,0.0,1.0
2015-01-26,55.78,56.18,55.43,55.51,1549396,45.2058095006861,45.5299816735129,44.9221588494627,44.9869932840281,1911818.63204304,0.0,1.0
2015-01-27,54.55,55.04,54.1,54.82,2128975,44.208980069244,44.6060909809567,43.8442863748139,44.427796285902,2626968.2328816,0.0,1.0
2015-01-28,53.29,54.99,53.18,54.88,1937656,43.1878377248398,44.5655694593534,43.0986903773125,44.476422111826,2390897.38407095,0.0,1.0
2015-01-29,54.57,54.645,52.75,53.12,1811775,44.2251886778853,44.2859709602903,42.7502052915237,43.0500645513884,2235571.28201556,0.0,1.0
2015-01-30,54.49,54.77,53.5,54.06,2529812,44.16035424332,44.3872747642987,43.3580281155738,43.8118691575312,3121565.89868959,0.0,1.0
2015-02-02,57.46,57.66,55.01,55.13,2398799,46.5673326265584,46.7294187129717,44.5817780679947,44.6790297198427,2959907.35920721,0.0,1.0
2015-02-03,58.92,59.225,57.85,57.92,2264725,47.7505610573759,47.9977423391563,46.8834004950644,46.9401306253091,2794471.81447072,0.0,1.0
2015-02-04,56.95,58.42,56.66,58.42,1293972,46.1540131062043,47.3453458413425,45.9189882809049,47.3453458413425,1596647.84144402,0.0,1.0
2015-02-05,58.08,58.29,57.07,57.53,928484,47.0697994944398,47.2399898851738,46.2512647580523,46.624062756803,1145667.73810817,0.0,1.0
2015-02-06,57.21,58.73,56.74,58.27,2024471,46.3647250185417,47.5965792752832,45.9838227154703,47.2237812765325,2498019.47199477,0.0,1.0
2015-02-09,57.73,58.26,57.0,57.0,953891,46.7861488432164,47.2156769722118,46.1945346278076,46.1945346278076,1177017.74545576,0.0,1.0
2015-02-10,57.19,58.0,56.44,57.88,1193263,46.3485164099003,47.0049650598744,45.7406935858502,46.9077134080264,1472381.77736845,0.0,1.0
2015-02-11,57.1,57.25,56.55,56.93,979597,46.2755776710143,46.3971422358243,45.8298409333776,46.1378044975629,1208736.69255211,0.0,1.0
2015-02-12,58.31,58.35,57.29,57.46,908925,47.2561984938151,47.2886157110978,46.429559453107,46.5673326265584,1121533.64932511,0.0,1.0
2015-02-13,59.31,59.89,58.68,58.68,1622687,48.0666289258819,48.5366785764807,47.5560577536799,47.5560577536799,2002253.29133032,0.0,1.0
2015-02-17,59.58,59.96,58.49,59.1,1377817,48.28544514254,48.5934087067254,47.4020759715872,47.8964385351479,1700105.21012423,0.0,1.0
2015-02-18,61.5,64.41,60.626,60.85,5126827,49.8414715721082,52.1998241294226,49.1331553744818,49.3146917912648,6326054.39917318,0.0,1.0
2015-02-19,62.57,62.98,60.51,60.85,2199725,50.7086321344197,51.0409086115671,49.0391454443621,49.3146917912648,2714267.52126046,0.0,1.0
2015-02-20,62.55,62.951,61.79,62.44,2020522,50.6924235257784,51.0174061290372,50.0764963974076,50.603276178251,2493146.75270419,0.0,1.0
2015-02-23,62.23,62.68,61.86,62.19,1426682,50.433085787517,50.7977794819471,50.1332265276523,50.4006685702343,1760400.3299353,0.0,1.0
2015-02-24,62.57,62.79,61.86,62.16,1038064,50.7086321344197,50.8869268294744,50.1332265276523,50.3763556572723,1280879.83733863,0.0,1.0
2015-02-25,62.86,62.995,62.56,62.84,1258039,50.9436569597191,51.0530650680481,50.700527830099,50.9274483510777,1552309.67424518,0.0,1.0
2015-02-26,62.6,62.84,62.0,62.66,1188940,50.7329450473817,50.9274483510777,50.2466867881416,50.7815708733057,1467047.57491387,0.0,1.0
2015-02-27,62.13,62.97,62.06,62.6,1072817,50.3520427443103,51.0328043072464,50.2953126140656,50.7329450473817,1323761.98813765,0.0,1.0
2015-03-02,62.1,62.265,61.12,62.02,1195964,50.3277298313483,50.4614508526393,49.5335080079228,50.262895396783,1475714.57422939,0.0,1.0
2015-03-03,61.77,62.18,61.52,61.84,952242,50.0602877887663,50.3925642659137,49.8576801807496,50.1170179190109,1174983.02423262,0.0,1.0
2015-03-04,60.65,61.51,60.34,61.43,1447946,49.1526057048514,49.8495758764289,48.9013722709107,49.7847414418636,1786638.23902488,0.0,1.0
2015-03-05,59.02,60.22,58.38,60.22,2743981,47.8316041005826,48.8041206190627,47.3129286240598,48.8041206190627,3385831.64134417,0.0,1.0
2015-03-06,58.98,59.61,58.66,58.95,2559949,47.7991868832999,48.309758055502,47.5398491450385,47.7748739703379,3158752.31075848,0.0,1.0
2015-03-09,59.03,59.29,58.8,58.93,2051256,47.8397084049032,48.0504203172406,47.6533094055279,47.7586653616966,2531069.81035841,0.0,1.0
2015-03-10,58.05,58.8,57.93,58.55,2062393,47.0454865814778,47.6533094055279,46.9482349296297,47.4507017975112,2544811.89056583,0.0,1.0
2015-03-11,57.65,58.09,57.44,58.01,956589,46.721314408651,47.0779037987604,46.551124017917,47.0130693641951,1180346.84058008,0.0,1.0
2015-03-12,58.09,58.26,57.7,57.79,714595,47.0779037987604,47.2156769722118,46.7618359302544,46.8347746691404,881747.490870505,0.0,1.0
2015-03-13,56.38,57.72,55.3,57.7,2879783,45.6920677599262,46.7780445388957,44.8168028932941,46.7618359302544,3553399.38636785,0.0,1.0
2015-03-16,56.96,57.08,56.27,56.57,1258925,46.162117410525,46.259369062373,45.6029204123989,45.8460495420189,1553402.92045725,0.0,1.0
2015-03-17,56.83,57.04,56.4,56.48,1001147,46.0567614543563,46.2269518450903,45.7082763685675,45.7731108031329,1235327.50053181,0.0,1.0
2015-03-18,58.38,58.65,56.3901,56.47,1471401,47.3129286240598,47.5317448407178,45.7002531072901,45.7650064988122,1815579.64975175,0.0,1.0
2015-03-19,57.28,57.83,57.08,57.83,881896,46.4214551487863,46.8671918864231,46.259369062373,46.8671918864231,1088182.23638387,0.0,1.0
2015-03-20,57.6,58.02,57.31,57.58,1196517,46.6807928870477,47.0211736685158,46.4457680617483,46.6645842784064,1476396.92767778,0.0,1.0
2015-03-23,57.37,58.04,57.345,57.65,1107473,46.4943938876723,47.0373822771571,46.4741331268707,46.721314408651,1366524.44945295,0.0,1.0
2015-03-24,57.36,57.61,57.21,57.42,1272354,46.4862895833517,46.6888971913684,46.3647250185417,46.5349154092757,1569973.12743449,0.0,1.0
2015-03-25,57.28,57.828,57.23,57.53,1227493,46.5673326265583,47.0128441188655,46.5266837677712,46.7705769204941,1509873.87669055,0.18,1.0
2015-03-26,56.75,57.2,56.14,57.0,1789685,46.1364547234146,46.5022944524989,45.6405386462113,46.3396990173503,2201396.36560447,0.0,1.0
2015-03-27,57.01,57.16,56.255,56.74,1042446,46.3478287891077,46.4697753654692,45.7340310214218,46.1283249516571,1282257.40045814,0.0,1.0
2015-03-30,57.44,57.835,57.07,57.28,1098495,46.6974089746772,47.0185349590957,46.3966074196523,46.5673326265583,1351200.29537862,0.0,1.0
2015-03-31,56.49,57.2,56.28,57.06,952572,45.9250806577214,46.5022944524989,45.7543554508154,46.3884776478949,1171708.1714249,0.0,1.0
2015-04-01,56.67,56.93,56.01,56.05,845429,46.0714165493551,46.2827906150483,45.5348516133648,45.5673707003945,1039917.26363948,0.0,1.0
2015-04-02,56.58,57.4,56.42,56.55,959608,45.9982486035383,46.6648898876475,45.8681722554194,45.973859288266,1180362.78093909,0.0,1.0
2015-04-06,58.13,59.05,56.25,56.26,1824026,47.2583632259399,48.0063022276234,45.7299661355431,45.7380959073005,2243637.40388284,0.0,1.0
2015-04-07,57.22,58.03,56.74,57.95,1667909,46.5185539960138,47.1770655083656,46.1283249516571,47.1120273343062,2051606.18251758,0.0,1.0
2015-04-08,56.48,56.73,55.7,56.7,1599399,45.916950885964,46.1201951798997,45.2828286888844,46.0958058646274,1967335.67401605,0.0,1.0
2015-04-09,56.36,56.79,55.98,56.5,934312,45.8193936248748,46.1689738104443,45.5104622980925,45.9332104294788,1149247.5162616,0.0,1.0
2015-04-10,55.78,56.44,55.48,56.43,1407574,45.3478668629439,45.8844317989342,45.103973710221,45.8763020271768,1731381.94035227,0.0,1.0
2015-04-13,55.65,56.28,55.56,55.68,898301,45.2421798300973,45.7543554508154,45.1690118842804,45.2665691453696,1104952.29977279,0.0,1.0
2015-04-14,55.99,56.28,55.39,55.57,1112211,45.5185920698499,45.7543554508154,45.0308057644041,45.1771416560378,1368071.61773458,0.0,1.0
2015-04-15,58.88,59.985,56.18,56.18,3597531,47.8680961077471,48.7664358869431,45.6730577332411,45.6730577332411,4425131.61173582,0.0,1.0
2015-04-16,58.67,59.26,58.07,58.64,1671502,47.6973709008411,48.1770274345295,47.2095845953953,47.6729815855688,2056025.74078712,0.0,1.0
2015-04-17,57.24,58.01,56.94,57.75,1428458,46.5348135395286,47.1608059648507,46.2909203868057,46.9494318991576,1757070.23840432,0.0,1.0
2015-04-20,57.78,58.185,57.46,57.46,927954,46.9738212144298,47.3030769706058,46.7136685181921,46.7136685181921,1141426.87849992,0.0,1.0
2015-04-21,56.95,57.69,56.34,57.37,1126348,46.2990501585632,46.900653268613,45.8031340813599,46.6405005723752,1385460.78980707,0.0,1.0
2015-04-22,57.15,57.23,56.34,56.97,915095,46.4616455937118,46.5266837677712,45.8031340813599,46.315309702078,1125609.7062795,0.0,1.0
2015-04-23,57.37,57.765,56.55,57.22,1140801,46.6405005723752,46.9616265567937,45.973859288266,46.5185539960138,1403238.65667866,0.0,1.0
2015-04-24,56.64,57.52,56.29,57.38,1225921,46.0470272340828,46.7624471487367,45.7624852225728,46.6486303441326,1507940.2430697,0.0,1.0
2015-04-27,57.88,58.27,56.87,56.87,1605134,47.0551189320041,47.3721800305439,46.2340119845037,46.2340119845037,1974389.99260103,0.0,1.0
2015-04-28,57.94,58.19,56.86,57.47,1537317,47.1038975625487,47.3071418564845,46.2258822127463,46.7217982899495,1890971.90655449,0.0,1.0
2015-04-29,58.87,59.49,57.54,57.54,1847361,47.8599663359897,48.3640121849504,46.7787066922515,46.7787066922515,2272340.5467216,0.0,1.0
2015-04-30,58.53,59.0,58.12,58.74,1667154,47.5835540962371,47.9656533688363,47.2502334541825,47.7542793031431,2050677.49715897,0.0,1.0
2015-05-01,56.65,58.37,55.25,57.38,5004611,46.0551570058403,47.4534777481182,44.9169889598001,46.6486303441326,6155905.90895277,0.0,1.0
2015-05-04,56.03,56.78,55.99,56.6,2100891,45.5511111568796,46.1608440386869,45.5185920698499,46.0145081470531,2584194.32019106,0.0,1.0
2015-05-05,55.98,56.8,55.68,56.06,1464517,45.5104622980925,46.1771035822017,45.2665691453696,45.5755004721519,1801424.49714109,0.0,1.0
2015-05-06,56.7,57.03,56.08,56.39,1688467,46.0958058646274,46.3640883326226,45.5917600156668,45.8437829401471,2076893.48530221,0.0,1.0
2015-05-07,55.64,56.58,55.5,56.3,1640131,45.2340500583398,45.9982486035383,45.1202332537358,45.7706149943302,2017437.94160158,0.0,1.0
2015-05-08,55.7,56.58,55.52,56.31,1756241,45.2828286888844,45.9982486035383,45.1364927972507,45.7787447660877,2160258.67933495,0.0,1.0
2015-05-11,55.45,56.17,55.4,55.75,1164639,45.0795843949487,45.6649279614836,45.0389355361615,45.3234775476716,1432560.51307421,0.0,1.0
2015-05-12,55.41,55.81,54.93,55.32,1283188,45.047065307919,45.3722561782162,44.6568362635623,44.9738973621021,1578381.33503229,0.0,1.0
2015-05-13,56.46,56.6098,55.382,55.7,2228756,45.9006913424491,46.0224753233754,45.0243019469982,45.2828286888844,2741474.25844166,0.0,1.0
2015-05-14,57.09,57.23,56.5,56.7,1495985,46.4128669631672,46.5266837677712,45.9332104294788,46.0958058646274,1840131.6108694,0.0,1.0
2015-05-15,57.1,57.36,56.86,57.08,1370846,46.4209967349246,46.6323708006178,46.2258822127463,46.4047371914098,1686204.78028448,0.0,1.0
2015-05-18,57.56,57.67,57.0,57.0,1462602,46.7949662357664,46.8843937250981,46.3396990173503,46.3396990173503,1799068.95745666,0.0,1.0
2015-05-19,56.48,57.54,56.24,57.37,1231270,45.916950885964,46.7787066922515,45.7218363637856,46.6405005723752,1514519.76357728,0.0,1.0
2015-05-20,56.9,57.15,56.52,56.52,567311,46.258401299776,46.4616455937118,45.9494699729937,45.9494699729937,697819.098650007,0.0,1.0
2015-05-21,57.64,58.01,57.08,57.08,864564,46.8600044098258,47.1608059648507,46.4047371914098,46.4047371914098,1063454.20978131,0.0,1.0
2015-05-22,57.12,57.63,57.065,57.45,531906,46.4372562784395,46.8518746380684,46.3925425337736,46.7055387464347,654269.290541749,0.0,1.0
2015-05-26,55.53,56.58,55.385,56.52,1141410,45.1446225690081,45.9982486035383,45.0267408785254,45.9494699729937,1403987.75519971,0.0,1.0
2015-05-27,55.65,55.91,54.96,55.44,878853,45.2421798300973,45.4535538957904,44.6812255788346,45.0714546231913,1081030.34897235,0.0,1.0
2015-05-28,55.5,55.57,54.84,55.37,982909,45.1202332537358,45.1771416560378,44.5836683177455,45.0145462208892,1209024.10218554,0.0,1.0
2015-05-29,55.0,55.86,54.985,55.5,934639,44.7137446658643,45.4129050370033,44.7015500082282,45.1202332537358,1149649.74157586,0.0,1.0
2015-06-01,54.85,55.25,54.57,55.05,987871,44.5917980895029,44.9169889598001,44.3641644802949,44.7543935246515,1215127.59456891,0.0,1.0
2015-06-02,55.42,55.91,54.75,54.75,621449,45.0551950796764,45.4535538957904,44.5105003719286,44.5105003719286,764411.374073388,0.0,1.0
2015-06-03,55.6,56.22,55.52,55.6,619493,45.2015309713101,45.7055768202708,45.1364927972507,45.2015309713101,762005.40246882,0.0,1.0
2015-06-04,54.54,55.18,54.4,55.1,811141,44.3397751650226,44.8600805574981,44.2259583604185,44.7950423834386,997741.417843237,0.0,1.0
2015-06-05,54.35,54.67,53.99,54.39,855555,44.1853095016314,44.4454621978692,43.8926377183639,44.2178285886611,1052372.7178664,0.0,1.0
2015-06-08,53.95,54.34,53.9,54.13,908853,43.8601186313342,44.177179729874,43.819469772547,44.0064545229679,1117931.7539504,0.0,1.0
2015-06-09,53.95,54.86,53.82,54.12,1167996,43.8601186313342,44.5999278612603,43.7544315984876,43.9983247512105,1436689.78029126,0.0,1.0
2015-06-10,54.43,54.74,54.11,54.44,788973,44.2503476756908,44.5023706001712,43.9901949794531,44.2584774474483,970473.739658128,0.0,1.0
2015-06-11,54.44,54.6,54.0,54.47,618356,44.2584774474483,44.3885537955671,43.9007674901213,44.2828667627206,760606.839220151,0.0,1.0
2015-06-12,54.26,54.63,54.08,54.27,710722,44.1121415558145,44.4129431108394,43.9658056641808,44.120271327572,874221.344960225,0.0,1.0
2015-06-15,53.3,53.66,52.94,53.65,1961732,43.3316834671013,43.6243552503687,43.0390116838338,43.6162254786113,2413022.23301306,0.0,1.0
2015-06-16,53.37,53.48,53.0,53.14,898371,43.3885918694033,43.478019358735,43.0877903143784,43.2016071189824,1105038.40305107,0.0,1.0
2015-06-17,53.3,53.66,53.0,53.44,1120687,43.3316834671013,43.6243552503687,43.0877903143784,43.4455002717053,1378497.49468771,0.0,1.0
2015-06-18,53.68,53.855,53.29,53.5,1360594,43.6406147938836,43.7828857996386,43.3235536953438,43.4942789022499,1673594.34015665,0.0,1.0
2015-06-19,53.52,53.85,53.35,53.55,3081455,43.5105384457647,43.7788209137599,43.3723323258884,43.534927761037,3790333.96255415,0.0,1.0
2015-06-22,54.13,54.64,53.91,54.01,1010317,44.0064545229679,44.4210728825969,43.8275995443045,43.9088972618788,1242737.22577348,0.0,1.0
2015-06-23,54.1,54.38,53.9,54.0,708512,43.9820652076956,44.2096988169037,43.819469772547,43.9007674901213,871502.941460176,0.0,1.0
2015-06-24,53.68,54.29,53.49,53.76,1172154,43.7869506855173,44.28452967058,43.6319670672191,43.8522069458534,1436985.80821275,0.18,1.0
2015-06-25,52.64,53.8,52.48,53.6,1044392,42.9386193011481,43.8848350760215,42.808106780476,43.7216944251812,1280357.77057531,0.0,1.0
2015-06-26,52.38,52.88,52.31,52.48,2536662,42.7265364550558,43.1343880821564,42.6694372272618,42.808106780476,3109785.31339105,0.0,1.0
2015-06-29,51.19,51.96,51.14,51.88,1020473,41.7558495825565,42.3839410882914,41.7150644198464,42.3186848279553,1251034.60694097,0.0,1.0
2015-06-30,52.66,53.39,51.78,52.5,2643212,42.9549333662322,43.550396741799,42.2371145025352,42.82442084556,3240408.79619712,0.0,1.0
2015-07-01,52.07,53.01,51.91,53.01,1403009,42.4736684462535,43.2404295052026,42.3431559255813,43.2404295052026,1719999.26783918,0.0,1.0
2015-07-02,52.43,52.83,52.15,52.31,790621,42.7673216177659,43.0936029194464,42.5389247065896,42.6694372272618,969250.761141432,0.0,1.0
2015-07-06,51.32,52.36,51.21,51.7,945224,41.8618910056026,42.7102223899718,41.7721636476405,42.1718582421991,1158784.14746022,0.0,1.0
2015-07-07,51.19,51.48,50.5,51.3,1741798,41.7558495825565,41.9924035262748,41.1930143371577,41.8455769405186,2135332.90572173,0.0,1.0
2015-07-08,50.12,50.85,49.6,50.74,2408695,40.8830471005613,41.4785104761281,40.4588814083767,41.388783118166,2952905.95886975,0.0,1.0
2015-07-09,50.32,51.2997,50.27,50.82,1249300,41.0461877514015,41.8453322295424,41.0054025886914,41.4540393785021,1531561.86832122,0.0,1.0
2015-07-10,49.25,50.92,49.24,50.78,1721394,40.1733852694063,41.5356097039222,40.1652282368643,41.421411248334,2110318.90719358,0.0,1.0
2015-07-13,50.15,50.21,49.18,49.61,1119668,40.9075181981873,40.9564603934394,40.1162860416122,40.4670384409187,1372641.33032857,0.0,1.0
2015-07-14,50.43,50.55,49.97,50.04,705571,41.1359151093636,41.2337994998678,40.7606916124311,40.8177908402252,864984.902740151,0.0,1.0
2015-07-15,49.45,50.51,49.17,50.23,1346035,40.3365259202465,41.2011713696997,40.1081290090702,40.9727744585234,1650152.7891025,0.0,1.0
2015-07-16,49.87,50.45,49.63,49.96,1085810,40.679121287011,41.1522291744476,40.4833525060027,40.7525345798891,1331133.58860311,0.0,1.0
2015-07-17,49.22,50.12,48.9,49.64,746594,40.1489141717802,40.8830471005613,39.8878891304359,40.4915095385447,915276.476040513,0.0,1.0
2015-07-20,49.46,49.78,49.13,49.16,1011746,40.3446829527885,40.6057079941329,40.0755008789021,40.0999719765282,1240335.86330467,0.0,1.0
2015-07-21,48.21,49.3,48.075,49.2,1104546,39.3250538850371,40.2141704321163,39.2149339457199,40.1326001066962,1354102.72585186,0.0,1.0
2015-07-22,47.95,48.44,47.89,48.02,930279,39.1129710389448,39.5126656335033,39.0640288436927,39.1700702667389,1140462.53365884,0.0,1.0
2015-07-23,47.54,48.04,47.39,47.96,1238863,38.7785327047223,39.1863843318229,38.6561772165921,39.1211280714868,1518766.77409272,0.0,1.0
2015-07-24,46.95,47.526,46.73,47.49,1368513,38.2972677847436,38.7671128591635,38.1178130688194,38.7377475420123,1677709.37893371,0.0,1.0
2015-07-27,46.09,46.23,45.68,46.16,2000981,37.5957629861307,37.7099614417188,37.2613246519082,37.6528622139247,2453074.6808895,0.0,1.0
2015-07-28,45.99,46.57,45.8999,46.18,1884499,37.5141926607105,37.9873005481472,37.440697797507,37.6691762790088,2310275.20154444,0.0,1.0
2015-07-29,46.92,47.12,45.76,46.02,2142717,38.2727966871176,38.4359373379578,37.3265809122443,37.5386637583366,2626833.94845404,0.0,1.0
2015-07-30,47.05,47.09,46.36,46.6,1563613,38.3788381101638,38.4114662403318,37.816002864765,38.0117716457732,1916889.49620695,0.0,1.0
2015-07-31,46.99,49.65,46.93,47.53,2324229,38.3298959149117,40.4996665710867,38.2809537196596,38.7703756721803,2849356.04710346,0.0,1.0
2015-08-03,45.6,46.91,45.49,46.86,1280438,37.1960683915721,38.2646396545756,37.10634103361,38.2238544918655,1569735.06407547,0.0,1.0
2015-08-04,45.93,46.34,45.72,45.73,1336458,37.4652504654585,37.7996887996809,37.2939527820762,37.3021098146182,1638411.99985019,0.0,1.0
2015-08-05,46.54,46.99,46.12,46.37,1269530,37.9628294505212,38.3298959149117,37.6202340837567,37.824159897307,1556362.5539821,0.0,1.0
2015-08-06,46.77,46.98,46.13,46.33,1039307,38.1504411989874,38.3217388823697,37.6283911162987,37.7915317671389,1274123.88591957,0.0,1.0
2015-08-07,46.94,47.41,46.64,46.71,1391544,38.2891107522016,38.6724912816762,38.0443997759413,38.1014990037354,1705943.91138332,0.0,1.0
2015-08-10,48.69,48.86,47.26,47.3,1385698,39.7165914470536,39.8552610002678,38.550135793546,38.582763923714,1698777.08941726,0.0,1.0
2015-08-11,47.48,48.29,47.11,47.93,1146929,38.7295905094702,39.3903101453732,38.4277803054158,39.0966569738608,1406061.57213783,0.0,1.0
2015-08-12,48.22,48.24,46.91,47.18,1154892,39.3332109175791,39.3495249826631,38.2646396545756,38.4848795332099,1415823.70065575,0.0,1.0
2015-08-13,47.46,48.22,47.35,47.96,1217260,38.7132764443862,39.3332109175791,38.6235490864241,39.1211280714868,1492282.87827799,0.0,1.0
2015-08-14,47.72,47.96,47.37,47.5,725196,38.9253592904785,39.1211280714868,38.6398631515081,38.7459045745543,889043.897109642,0.0,1.0
2015-08-17,47.64,47.96,46.81,47.52,1165622,38.8601030301424,39.1211280714868,38.1830693291555,38.7622186396383,1428977.99413777,0.0,1.0
2015-08-18,47.25,47.57,46.98,47.52,875037,38.541978761004,38.8030038023483,38.3217388823697,38.7622186396383,1072739.37610677,0.0,1.0
2015-08-19,46.84,47.35,46.27,47.0,1488074,38.2075404267815,38.6235490864241,37.7425895718869,38.3380529474537,1824283.51528074,0.0,1.0
2015-08-20,45.86,47.01,45.86,46.55,1090764,37.4081512376644,38.3462099799957,37.4081512376644,37.9709864830632,1337206.87564038,0.0,1.0
2015-08-21,44.96,46.09,44.935,45.61,1819089,36.6740183088834,37.5957629861307,36.6536257275283,37.2042254241141,2230086.72655293,0.0,1.0
2015-08-24,43.53,44.96,40.87,44.07,2668638,35.5075626553757,36.6740183088834,33.3377919992007,35.9480424126443,3271579.44541183,0.0,1.0
2015-08-25,42.61,45.41,42.59,44.76,2286067,34.7571156615107,37.0410847732739,34.7408015964267,36.5108776580431,2802571.87675297,0.0,1.0
2015-08-26,43.12,43.98,42.26,43.98,1986925,35.1731243211533,35.8746291197662,34.4716195225403,35.8746291197662,2435842.92420886,0.0,1.0
2015-08-27,44.25,44.9,43.5,43.65,2108586,36.0948689984006,36.6250761136313,35.4830915577497,35.6054470458799,2584991.52619544,0.0,1.0
2015-08-28,44.94,45.03,44.07,44.07,1459538,36.6577042437993,36.7311175366774,35.9480424126443,35.9480424126443,1789300.20504748,0.0,1.0
2015-08-31,45.13,45.53,44.13,44.76,1384175,36.8126878620976,37.138969163778,35.9969846078964,36.5108776580431,1696909.98886058,0.0,1.0
2015-09-01,42.75,45.6,42.58,44.27,1809948,34.8713141170988,37.1960683915721,34.7326445638846,36.1111830634846,2218880.44540483,0.0,1.0
2015-09-02,43.16,43.38,42.25,43.28,1567804,35.2057524513213,35.3852071672456,34.4634624899983,35.3036368418255,1922027.39406186,0.0,1.0
2015-09-03,43.36,43.75,42.67,42.9,1049997,35.3688931021615,35.6870173713,34.8060578567627,34.993669605229,1287229.14196084,0.0,1.0
2015-09-04,42.51,42.96,42.18,42.52,968249,34.6755453360906,35.0426118004811,34.4063632622042,34.6837023686326,1187011.32429372,0.0,1.0
2015-09-08,43.49,43.62,43.02,43.28,1363805,35.4749345252077,35.5809759482538,35.0915539957332,35.3036368418255,1671937.67215706,0.0,1.0
2015-09-09,42.89,44.11,42.8297,43.81,742036,34.985512572687,35.9806705428124,34.9363256664587,35.7359595665521,909688.659666697,0.0,1.0
2015-09-10,42.76,43.16,42.31,42.76,1009424,34.8794711496408,35.2057524513213,34.5124046852503,34.8794711496408,1237489.23986895,0.0,1.0
2015-09-11,42.7,42.91,42.37,42.66,735483,34.8305289543888,35.001826637771,34.5613468805024,34.7979008242207,901655.10093532,0.0,1.0
2015-09-14,42.21,42.58,42.075,42.54,785067,34.4308343598302,34.7326445638846,34.3207144205131,34.7000164337166,962441.912492864,0.0,1.0
2015-09-15,43.26,43.36,42.27,42.34,838623,35.2873227767414,35.3688931021615,34.4797765550823,34.5368757828764,1028098.14191719,0.0,1.0
2015-09-16,44.37,44.52,43.4,43.47,965645,36.1927533889047,36.3151088770349,35.4015212323296,35.4586204601237,1183818.9869007,0.0,1.0
2015-09-17,43.15,44.36,43.06,44.36,1056857,35.1975954187793,36.1845963563627,35.1241821259012,36.1845963563627,1295639.06304999,0.0,1.0
2015-09-18,41.81,42.59,41.6,42.32,1969087,34.1045530581498,34.7408015964267,33.9332553747675,34.5205617177924,2413974.67750502,0.0,1.0
2015-09-21,41.37,41.99,41.15,41.85,1583503,33.7456436263013,34.251379643906,33.566188910377,34.1371811883178,1941273.36362143,0.0,1.0
2015-09-22,41.41,41.5025,40.48,40.8,1964673,33.7782717564693,33.8537243074829,33.0196677300622,33.2806927714066,2408563.39591792,0.0,1.0
2015-09-23,40.82,41.58,40.7,41.23,2112525,33.4438334222468,34.0665015604366,33.3455174004274,33.7797464967966,2578450.54456699,0.18,1.0
2015-09-24,40.35,40.57,39.465,40.09,1470423,33.0587623367874,33.2390083767897,32.333681675869,32.8457442895119,1794730.46950631,0.0,1.0
2015-09-25,40.78,40.79,40.135,40.6,1224392,33.4110614149737,33.419254416792,32.8826127976942,33.2635873822445,1494436.3826054,0.0,1.0
2015-09-28,39.85,40.3,39.49,40.3,2844954,32.649112245873,33.0177973276959,32.3541641804147,33.0177973276959,3472419.58820276,0.0,1.0
2015-09-29,40.19,40.28,39.75,39.88,1237189,32.9276743076948,33.0014113240593,32.5671822276901,32.6736912513279,1510055.81036072,0.0,1.0
2015-09-30,41.14,41.2,40.23,40.5,1500462,33.706009480432,33.7551674913417,32.9604463149679,33.1816573640617,1831394.68692776,0.0,1.0
2015-10-01,40.42,41.67,40.2,41.17,1681946,33.1161133495154,34.1402385768012,32.9358673095131,33.7305884858869,2052905.68378233,0.0,1.0
2015-10-02,41.52,41.52,39.72,39.97,1083982,34.0173435495269,34.0173435495269,32.5426032222353,32.7474282676925,1323058.41502506,0.0,1.0
2015-10-05,44.08,44.66,41.76,41.91,2310830,36.1147520150083,36.589946120469,34.2139755931658,34.3368706204401,2820492.47791233,0.0,1.0
2015-10-06,44.58,44.69,43.83,44.1,2060069,36.5244021059227,36.6145251259238,35.9099269695512,36.1311380186449,2514425.17125031,0.0,1.0
2015-10-07,45.76,47.29,44.75,45.01,2649934,37.4911763204805,38.7447055986784,36.6636831368336,36.876701184109,3234387.17428981,0.0,1.0
2015-10-08,48.02,48.29,45.45,45.71,2421829,39.3427947314134,39.5640057805071,37.2371932641136,37.4502113113891,2955972.73589573,0.0,1.0
2015-10-09,46.62,48.32,46.4,47.92,2108522,38.1957744768532,39.588584785962,38.0155284368509,39.2608647132305,2573564.66746262,0.0,1.0
2015-10-12,45.41,46.77,44.98,46.62,1589808,37.2044212568405,38.3186695041275,36.8521221786542,38.1957744768532,1940446.29216551,0.0,1.0
2015-10-13,44.89,45.51,44.758,44.91,1426568,36.7783851622896,37.2863512750234,36.6702375382882,36.7947711659262,1741203.07994549,0.0,1.0
2015-10-14,43.77,44.45,43.552,43.85,1897519,35.8607689586415,36.417893082285,35.6821615190028,35.9263129731877,2316024.14119416,0.0,1.0
2015-10-15,43.0,43.79,42.29,43.57,2101313,35.2299078186334,35.877154962278,34.648204689535,35.6969089222757,2564765.69468086,0.0,1.0
2015-10-16,41.82,43.29,41.42,43.0,2312689,34.2631336040755,35.4675048713637,33.935413531344,35.2299078186334,2822761.48753936,0.0,1.0
2015-10-19,41.65,41.85,41.1,41.57,3914859,34.1238525731646,34.2877126095304,33.6732374731589,34.0583085586184,4778296.2665308,0.0,1.0
2015-10-20,42.01,42.85,40.715,41.45,3037431,34.418800638623,35.1070127913591,33.3578069031548,33.9599925367989,3707348.13364796,0.0,1.0
2015-10-21,41.7,42.41,41.52,42.11,2476919,34.1648175822561,34.7465207113544,34.0173435495269,34.5007306568058,3023213.04808147,0.0,1.0
2015-10-22,42.98,43.18,41.78,41.84,2808722,35.2135218149968,35.3773818513625,34.2303615968024,34.2795196077121,3428196.48072202,0.0,1.0
2015-10-23,43.77,43.92,43.14,43.24,2020716,35.8607689586415,35.9836639859158,35.3446098440894,35.4265398622723,2466392.71517034,0.0,1.0
2015-10-26,43.48,44.24,43.24,43.8,1468279,35.6231719059111,36.2458400441009,35.4265398622723,35.8853479640963,1792113.60202898,0.0,1.0
2015-10-27,42.97,43.45,42.24,42.91,1763110,35.2053288131785,35.5985929004563,34.6072396804436,35.1561708022688,2151970.71733187,0.0,1.0
2015-10-28,44.7,44.73,42.76,42.92,2618207,36.6227181277421,36.647297133197,35.0332757749945,35.1643638040871,3195662.66195151,0.0,1.0
2015-10-29,45.0,45.34,44.29,44.37,2371982,36.8685081822907,37.1470702441125,36.2868050531924,36.3523490677387,2895131.78760161,0.0,1.0
2015-10-30,46.36,47.27,45.5001,45.82,2763056,37.9827564295777,38.7283195950418,37.2782402032233,37.5403343313903,3372458.66811947,0.0,1.0
2015-11-02,46.71,47.09,45.95,46.07,1413594,38.2695114932178,38.5808455623127,37.646843355028,37.7451593768474,1725367.61415681,0.0,1.0
2015-11-03,48.04,48.26,46.25,46.68,1845545,39.3591807350499,39.5394267750522,37.8926334095766,38.2449324877629,2252587.07483835,0.0,1.0
2015-11-04,47.91,48.64,47.81,48.02,1422879,39.2526717114122,39.8507608441471,39.1707416932293,39.3427947314134,1736700.45675338,0.0,1.0
2015-11-05,47.58,48.26,47.09,47.62,1163215,38.9823026514087,39.5394267750522,38.5808455623127,39.0150746586819,1419766.55906959,0.0,1.0
2015-11-06,47.42,47.69,46.43,47.23,1275934,38.8512146223161,39.0724256714099,38.0401074423057,38.6955475877687,1557346.1696934,0.0,1.0
2015-11-09,46.43,47.49,46.04,47.26,1175451,38.0401074423057,38.9085656350442,37.7205803713926,38.7201265932236,1434701.25610907,0.0,1.0
2015-11-10,46.75,46.75,45.94,46.15,868827,38.3022835004909,38.3022835004909,37.6386503532097,37.8107033913937,1060450.14912699,0.0,1.0
2015-11-11,46.46,47.07,46.3,46.82,553861,38.0646864477606,38.5644595586761,37.933598418668,38.3596345132189,676017.181838992,0.0,1.0
2015-11-12,44.98,46.285,44.965,45.98,1254061,36.8521221786542,37.9213089159406,36.8398326759267,37.6714223604828,1530648.99509839,0.0,1.0
2015-11-13,44.81,45.56,44.58,44.92,989288,36.7128411477433,37.3273162841148,36.5244021059227,36.8029641677444,1207479.2877403,0.0,1.0
2015-11-16,45.48,45.5425,44.68,44.76,778716,37.2617722695685,37.3129785309328,36.6063321241056,36.6718761386518,950464.820185809,0.0,1.0
2015-11-17,44.71,45.74,44.46,45.58,1161495,36.6309111295604,37.474790316844,36.4260860841032,37.3437022877514,1417667.20642919,0.0,1.0
2015-11-18,45.64,45.68,44.86,45.18,1064411,37.3928602986611,37.4256323059342,36.7538061568347,37.0159822150199,1299170.95541738,0.0,1.0
2015-11-19,45.84,45.89,45.35,45.53,670973,37.5567203350268,37.5976853441183,37.1552632459308,37.3027372786599,818958.685572832,0.0,1.0
2015-11-20,45.74,46.31,45.63,46.01,717094,37.474790316844,37.9417914204863,37.3846672968428,37.6960013659377,875251.850181994,0.0,1.0
2015-11-23,45.76,46.29,45.59,45.85,573943,37.4911763204805,37.9254054168497,37.3518952895697,37.5649133368451,700528.344469491,0.0,1.0
2015-11-24,46.63,46.8,45.48,45.63,796436,38.2039674786715,38.3432485095824,37.2617722695685,37.3846672968428,972093.034597344,0.0,1.0
2015-11-25,46.34,46.89,46.33,46.57,773314,37.9663704259412,38.4169855259469,37.9581774241229,38.1548094677618,943871.388230328,0.0,1.0
2015-11-27,46.17,46.42,45.96,46.31,385168,37.8270893950303,38.0319144404875,37.6550363568463,37.9417914204863,470118.289416588,0.0,1.0
2015-11-30,46.24,46.74,46.01,46.16,1067297,37.8844404077583,38.2940904986726,37.6960013659377,37.818896393212,1302693.47385935,0.0,1.0
2015-12-01,46.41,46.98,45.9815,46.35,721472,38.0237214386692,38.4907225423115,37.6726513107556,37.9745634277595,880595.434984122,0.0,1.0
2015-12-02,45.39,46.47,45.18,46.33,717473,37.1880352532039,38.0728794495789,37.0159822150199,37.9581774241229,875714.4400952,0.0,1.0
2015-12-03,44.95,45.66,44.53,45.52,722276,36.8275431731993,37.4092463022977,36.4834370968313,37.2945442768416,881576.760288122,0.0,1.0
2015-12-04,44.95,45.2,44.46,44.92,636901,36.8275431731993,37.0323682186565,36.4260860841032,36.8029641677444,777371.974431195,0.0,1.0
2015-12-07,43.6,44.46,43.44,44.46,1113721,35.7214879277306,36.4260860841032,35.590399898638,36.4260860841032,1359356.4662883,0.0,1.0
2015-12-08,42.07,42.92,41.9,42.67,1635487,34.4679586495327,35.1643638040871,34.3286776186218,34.9595387586299,1996199.97196825,0.0,1.0
2015-12-09,42.1,42.82,41.74,41.9,1005001,34.4925376549876,35.0824337859042,34.1975895895292,34.3286776186218,1226657.85055342,0.0,1.0
2015-12-10,42.13,42.52,41.86,42.08,759228,34.5171166604424,34.8366437313556,34.2959056113487,34.476151651351,926678.666548565,0.0,1.0
2015-12-11,41.24,41.65,41.17,41.49,840273,33.7879394986149,34.1238525731646,33.7305884858869,33.9927645440721,1025598.45418868,0.0,1.0
2015-12-14,41.4,41.44,40.69,41.23,1057200,33.9190275277075,33.9517995349806,33.3373243986091,33.7797464967966,1290369.5415279,0.0,1.0
2015-12-15,41.07,41.84,40.85,41.84,1131119,33.648658467704,34.2795196077121,33.4684124277017,34.2795196077121,1380591.66235669,0.0,1.0
2015-12-16,41.86,41.91,40.87,41.13,1548746,34.2959056113487,34.3368706204401,33.4847984313383,33.6978164786137,1890327.90953761,0.0,1.0
2015-12-17,40.8,41.9,40.79,41.78,1227763,33.4274474186103,34.3286776186218,33.419254416792,34.2303615968024,1498550.8696698,0.0,1.0
2015-12-18,40.66,41.0,40.31,40.54,2489585,33.3127453931542,33.591307454976,33.0259903295142,33.2144293713348,3038672.58328106,0.0,1.0
2015-12-21,40.4,41.16,40.1,40.76,1289912,33.247201378608,33.8726437807798,33.0003162198559,33.5434635691104,1567423.501502,0.18,1.0
2015-12-22,40.64,40.96,40.1,40.35,1153758,33.4447095056096,33.7080536749451,33.0003162198559,33.2060538521493,1401977.34748258,0.0,1.0
2015-12-23,42.49,42.72,41.18,41.18,1196664,34.9671679845805,35.1564466062904,33.8891027913633,33.8891027913633,1454114.13879505,0.0,1.0
2015-12-24,42.89,43.06,42.47,42.47,533779,35.2963481962499,35.4362497862094,34.950708973997,34.950708973997,648616.145293818,0.0,1.0
2015-12-28,42.15,42.6699,41.99,42.45,696231,34.6873648046615,35.1152167847788,34.5556927199938,34.9342499634136,846018.0476453,0.0,1.0
2015-12-29,42.87,43.05,42.25,42.7,977286,35.2798891856664,35.4280202809176,34.7696598575789,35.1399875957069,1187539.18413728,0.0,1.0
2015-12-30,42.56,43.09,42.37,42.54,773732,35.0247745216226,35.4609383020846,34.8684139210797,35.0083155110392,940192.602800929,0.0,1.0
2015-12-31,42.08,42.83,42.06,42.41,571197,34.6297582676194,35.2469711644995,34.6132992570359,34.9013319422466,694084.248993296,0.0,1.0
2016-01-04,42.01,42.03,40.9,41.4,948749,34.5721517305772,34.5886107411607,33.6586766431947,34.0701519077814,1152862.73763367,0.0,1.0
2016-01-05,41.12,42.0699,40.75,42.03,982564,33.8397257596128,34.6214464672747,33.5352340638187,34.5886107411607,1193952.69237732,0.0,1.0
2016-01-06,40.28,40.73,39.98,40.3,2249289,33.1484473151071,33.5187750532352,32.9015621563551,33.1649063256906,2733200.74568649,0.0,1.0
2016-01-07,39.28,39.73,39.02,39.65,1990489,32.3254967859337,32.6958245240617,32.1115296483486,32.6299884817279,2418722.54702741,0.0,1.0
2016-01-08,38.03,39.48,37.98,38.97,1515320,31.2968086244668,32.4900868917684,31.2556610980082,32.0703821218899,1841325.74958294,0.0,1.0
2016-01-11,37.82,38.23,37.28,38.12,1326687,31.1239890133404,31.4613987303015,30.6795957275867,31.3708741720925,1612110.27026432,0.0,1.0
2016-01-12,38.02,38.4,37.23,38.27,1273112,31.2885791191751,31.601300320261,30.6384482011281,31.4943167514685,1547009.15166633,0.0,1.0
2016-01-13,37.4,38.785,37.36,38.25,1622480,30.7783497910876,31.9181362739928,30.7454317699206,31.477857740885,1971540.13817762,0.0,1.0
2016-01-14,37.18,37.75,36.73,37.59,2387104,30.5973006746694,31.0663824762983,30.2269729365413,30.9347103916305,2900665.24703193,0.0,1.0
2016-01-15,36.01,36.23,35.6677,36.05,2522973,29.6344485555364,29.8154976719546,29.3527525894004,29.6673665767034,3065765.08618807,0.0,1.0
2016-01-19,35.4,37.21,34.9,36.06,1352176,29.1324487327406,30.6219891905446,28.7209734681539,29.6755960819951,1643082.9704406,0.0,1.0
2016-01-20,35.53,35.725,33.86,34.61,2561304,29.2394323015332,29.399907654722,27.8651049178135,28.4823178146936,3112342.61258992,0.0,1.0
2016-01-21,35.83,36.34,34.895,35.39,1798492,29.4863174602852,29.9060222301637,28.716858715508,29.1242192274489,2185419.33718219,0.0,1.0
2016-01-22,37.02,37.54,36.47,36.75,1818311,30.4656285900016,30.8935628651718,30.0130057989562,30.2434319471248,2209502.19428893,0.0,1.0
2016-01-25,35.92,37.0,35.87,36.8,1087825,29.5603830079108,30.4491695794182,29.5192354814522,30.2845794735835,1321859.53035666,0.0,1.0
2016-01-26,37.36,37.49,36.18,36.63,1232161,30.7454317699206,30.8524153387132,29.7743501454959,30.144677883624,1497247.95880201,0.0,1.0
2016-01-27,37.02,38.05,36.8,37.31,1211903,30.4656285900016,31.3132676350503,30.2845794735835,30.704284243462,1472631.65529183,0.0,1.0
2016-01-28,37.52,38.88,36.93,37.78,1105315,30.8771038545884,31.9963165742643,30.391563042376,31.0910709921735,1343112.32670344,0.0,1.0
2016-01-29,38.64,38.7,37.64,37.74,1092256,31.7988084472627,31.8481854790131,30.9758579180892,31.0581529710065,1327243.81512582,0.0,1.0
2016-02-01,38.37,38.525,37.11,38.05,1079796,31.5766118043858,31.7041691364077,30.5396941376273,31.3132676350503,1312103.17233103,0.0,1.0
2016-02-02,37.05,37.3199,35.25,35.25,2892250,30.4903171058768,30.7124314537008,29.0090061533646,29.0090061533646,3514488.29239451,0.0,1.0
2016-02-03,38.43,38.51,36.85,37.48,1582342,31.6259888361362,31.6918248784701,30.3257270000422,30.8441858334214,1922766.85402856,0.0,1.0
2016-02-04,40.31,41.15,37.75,38.49,2438584,33.1731358309823,33.8644142754881,31.0663824762983,31.6753658678866,2963220.64759982,0.0,1.0
2016-02-05,40.72,41.01,39.83,40.1,1278823,33.5105455479435,33.7492012014038,32.7781195769791,33.0003162198559,1553948.81547059,0.0,1.0
2016-02-08,40.39,40.82,39.73,40.13,1131717,33.2389718733162,33.5928406008608,32.6958245240617,33.0250047357311,1375194.4495821,0.0,1.0
2016-02-09,39.59,40.41,39.34,39.61,1212473,32.5806114499775,33.2554308838997,32.3748738176841,32.5970704605609,1473324.28501839,0.0,1.0
2016-02-10,39.22,40.2,38.87,39.44,917942,32.2761197541833,33.0826112727733,31.9880870689726,32.4571688706014,1115427.92362251,0.0,1.0
2016-02-11,39.81,40.07,38.0404,38.4,1591621,32.7616605663956,32.9756277039807,31.3053673099702,31.601300320261,1934042.13689316,0.0,1.0
2016-02-12,40.82,41.55,40.11,40.36,1105457,33.5928406008608,34.1935944871574,33.0085457251476,33.214283357441,1343284.87656515,0.0,1.0
2016-02-16,41.93,41.96,40.52,41.38,1364284,34.5063156882434,34.5310042041186,33.3459554421088,34.053692897198,1657795.88400074,0.0,1.0
2016-02-17,43.19,43.42,42.065,42.2,1574362,35.5432333550019,35.7325119767118,34.6174140096818,34.7285123311202,1913070.03785662,0.0,1.0
2016-02-18,43.15,43.35,42.63,43.22,1238406,35.510315333835,35.6749054396697,35.0823810586648,35.5679218708771,1504836.50729747,0.0,1.0
2016-02-19,41.39,42.24,40.52,42.24,2349466,34.0619224024897,34.7614303522871,33.3459554421088,34.7614303522871,2854929.81256079,0.0,1.0
2016-02-22,43.3,43.3,41.51,41.68,1626306,35.633757913211,35.633757913211,34.1606764659905,34.30057805595,1976189.26332472,0.0,1.0
2016-02-23,42.22,43.6,42.21,43.02,1001305,34.7449713417037,35.880643071963,34.7367418364119,35.4033317650424,1216725.62870294,0.0,1.0
2016-02-24,41.91,41.98,40.67,41.5,1353918,34.4898566776599,34.547463214702,33.4693980214848,34.1524469606988,1645199.74409618,0.0,1.0
2016-02-25,41.61,42.36,41.24,42.12,1717367,34.2429715189078,34.8601844157879,33.9384798231137,34.6626762887863,2086841.11513343,0.0,1.0
2016-02-26,42.29,42.84,41.63,42.19,1364669,34.8025778787458,35.2552006697912,34.2594305294913,34.7202828258285,1658263.71285114,0.0,1.0
2016-02-29,42.02,42.7,42.0,42.24,1436497,34.580381235869,35.1399875957069,34.5639222252855,34.7614303522871,1745544.77951761,0.0,1.0
2016-03-01,42.83,43.1,41.91,42.63,1064547,35.2469711644995,35.4691678073763,34.4898566776599,35.0823810586648,1293573.50443554,0.0,1.0
2016-03-02,43.12,43.16,42.47,42.7,1525098,35.4856268179598,35.5185448391267,34.950708973997,35.1399875957069,1853207.38724324,0.0,1.0
2016-03-03,43.51,43.68,42.91,43.06,1105759,35.8065775243374,35.9464791142969,35.3128072068333,35.4362497862094,1343651.84880624,0.0,1.0
2016-03-04,44.13,44.66,43.33,43.73,767832,36.316806852425,36.7529706328869,35.6584464290862,35.9876266407556,933023.277561018,0.0,1.0
2016-03-07,45.62,45.64,43.83,44.08,1206153,37.5430031408934,37.5594621514769,36.0699216936729,36.2756593259663,1465644.60103259,0.0,1.0
2016-03-08,44.02,45.13,43.99,45.1,1580009,36.2262822942159,37.1397573815984,36.2015937783407,37.1150688657232,1919931.93270912,0.0,1.0
2016-03-09,43.95,44.36,43.75,44.36,506839,36.1686757571738,36.5060854741349,36.0040856513391,36.5060854741349,615880.277164469,0.0,1.0
2016-03-10,43.9,43.99,43.13,43.97,1001137,36.1275282307151,36.2015937783407,35.4938563232515,36.1851347677572,1216521.48520458,0.0,1.0
2016-03-11,45.18,45.23,44.35,44.47,887127,37.1809049080571,37.2220524345158,36.4978559688431,36.596610032344,1077983.38849237,0.0,1.0
2016-03-14,45.18,45.54,44.56,44.79,1345981,37.1809049080571,37.4771670985596,36.6706755799696,36.8599542016795,1635555.1789387,0.0,1.0
2016-03-15,43.91,44.64,43.515,44.64,800764,36.1357577360068,36.7365116223034,35.8106922769833,36.7365116223034,973040.263798424,0.0,1.0
2016-03-16,44.61,44.94,43.62,43.91,1948282,36.7118231064282,36.9833967810555,35.8971020825465,36.1357577360068,2367435.1384849,0.0,1.0
2016-03-17,45.98,46.2,44.78,44.78,2013620,37.8392653313959,38.0203144478141,36.8517246963877,36.8517246963877,2446829.94738747,0.0,1.0
2016-03-18,46.81,47.11,46.205,46.29,1581763,38.5223142706099,38.7691994293619,38.0244292004599,38.0943799954397,1922063.28804315,0.0,1.0
2016-03-21,47.21,47.32,46.579,46.58,911472,38.8514944822792,38.9420190404883,38.3322126983708,38.3330356489,1107565.96865603,0.0,1.0
2016-03-22,46.68,47.22,46.365,46.69,812109,38.5716913023603,39.0178933868349,38.3114067530834,38.5799543039246,982825.664107714,0.19,1.0
2016-03-23,44.46,46.47,44.45,46.38,1465858,36.7373049550758,38.398168269509,36.7290419535114,38.3238012554299,1774001.84253297,0.0,1.0
2016-03-24,44.14,44.14,43.33,43.96,1953172,36.4728889050168,36.4728889050168,35.8035857783048,36.3241548768586,2363756.05739696,0.0,1.0
2016-03-28,43.91,44.23,43.45,44.18,765224,36.2828398690368,36.5472559190959,35.902741797077,36.5059409112741,926084.781711769,0.0,1.0
2016-03-29,44.13,44.185,43.01,43.6,962280,36.4646259034524,36.5100724120563,35.5391697282458,36.0266868205422,1164564.7075178,0.0,1.0
2016-03-30,44.04,44.66,43.69,44.54,1459441,36.3902588893733,36.9025649863627,36.1010538346212,36.8034089675905,1766235.89943102,0.0,1.0
2016-03-31,44.41,44.44,43.55,44.08,1451151,36.6959899472541,36.7207789519471,35.9853718127204,36.4233108956307,1756203.22554678,0.0,1.0
2016-04-01,43.91,44.08,42.89,43.92,1330240,36.2828398690368,36.4233108956307,35.4400137094737,36.2911028706012,1609875.04315633,0.0,1.0
2016-04-04,42.56,43.61,42.38,43.49,1828516,35.1673346578503,36.0349498221065,35.0186006296921,35.9357938033344,2212895.62365592,0.0,1.0
2016-04-05,42.1,42.27,41.7,42.05,1431122,34.7872365858905,34.9277076124843,34.4567165233167,34.7459215780687,1731963.84976544,0.0,1.0
2016-04-06,42.3,42.41,41.52,42.28,1676451,34.9524966171774,35.0433896343852,34.3079824951585,34.9359706140487,2028864.43496999,0.0,1.0
2016-04-07,42.12,42.42,41.97,42.07,1240338,34.8037625890192,35.0516526359495,34.679817565554,34.7624475811974,1501074.38603443,0.0,1.0
2016-04-08,42.21,43.41,42.075,42.61,934782,34.8781296030983,35.8696897908196,34.7665790819796,35.208649665672,1131286.24352881,0.0,1.0
2016-04-11,42.3,42.89,42.13,42.39,876311,34.9524966171774,35.4400137094737,34.8120255905835,35.0268636312565,1060523.82197451,0.0,1.0
2016-04-12,43.3,43.625,42.355,42.49,1219712,35.7787967736118,36.047344324453,34.9979431257813,35.1094936468999,1476112.51250774,0.0,1.0
2016-04-13,44.45,44.4701,43.38,43.73,833275,36.7290419535114,36.7456505866558,35.8449007861266,36.1341058408786,1008441.05318296,0.0,1.0
2016-04-14,44.4,44.85,44.17,44.38,640014,36.6877269456897,37.0595620160852,36.4976779097098,36.671200942561,774553.889426463,0.0,1.0
2016-04-15,44.28,44.46,44.06,44.23,585787,36.5885709269176,36.7373049550758,36.406784892502,36.5472559190959,708927.61599818,0.0,1.0
2016-04-18,44.44,44.49,43.56,43.65,678555,36.7207789519471,36.7620939597688,35.9936348142848,36.0680018283639,821196.746383318,0.0,1.0
2016-04-19,46.02,46.22,44.81,44.86,1343823,38.0263331991135,38.1915932304004,37.0265100098278,37.0678250176496,1626313.37963035,0.0,1.0
2016-04-20,46.84,47.025,45.9508,46.19,1413134,38.7038993273898,38.8567648563302,37.9691532282883,38.1668042257074,1710194.52071482,0.0,1.0
2016-04-21,46.61,47.0,46.51,46.85,1452320,38.5138502914099,38.8361073524193,38.4312202757664,38.7121623289541,1757617.965688,0.0,1.0
2016-04-22,47.0,47.1,46.53,46.67,1080653,38.8361073524193,38.9187373680627,38.4477462788951,38.5634283007959,1307821.36683006,0.0,1.0
2016-04-25,46.15,47.14,46.04,46.85,835163,38.13375221945,38.9517893743201,38.0428592022422,38.7121623289541,1010725.93717493,0.0,1.0
2016-04-26,46.89,46.97,46.03,46.52,1489865,38.7452143352115,38.8113183477263,38.0345962006779,38.4394832773308,1803055.44952197,0.0,1.0
2016-04-27,47.84,47.93,46.69,47.06,1289002,39.5301994838242,39.6045664979033,38.5799543039246,38.8856853618054,1559968.23909866,0.0,1.0
2016-04-28,46.87,48.005,46.79,47.51,1811493,38.7286883320828,39.6665390096359,38.6625843195681,39.2575204322009,2192294.15109484,0.0,1.0
2016-04-29,48.81,49.52,47.13,47.42,2665715,40.3317106355657,40.9183837466341,38.9435263727558,39.1831534181218,3226085.55649167,0.0,1.0
2016-05-02,48.96,49.22,47.98,48.89,1259063,40.4556556590308,40.6704936997038,39.6458815057251,40.3978146480804,1523735.64278742,0.0,1.0
2016-05-03,48.02,48.56,47.34,48.53,1325217,39.6789335119824,40.125135596457,39.117049405607,40.100346591764,1603796.13834083,0.0,1.0
2016-05-04,46.36,48.12,46.2,47.9,1451731,38.3072752523012,39.7615635276259,38.1750672272717,39.5797774932103,1756905.14965449,0.0,1.0
2016-05-05,45.84,46.96,45.78,46.63,1469027,37.8775991709553,38.8030553461619,37.8280211615693,38.5303762945385,1777837.01063178,0.0,1.0
2016-05-06,46.26,46.39,45.48,45.76,1167650,38.2246452366578,38.3320642569943,37.5801311146389,37.8114951584406,1413106.35234356,0.0,1.0
2016-05-09,45.26,46.02,45.02,45.81,1011483,37.3983450802233,38.0263331991135,37.2000330426791,37.8528101662623,1224110.8659166,0.0,1.0
2016-05-10,46.32,46.39,45.325,45.53,829081,38.2742232460439,38.3320642569943,37.4520545903916,37.6214461224606,1003365.41575587,0.0,1.0
2016-05-11,46.52,46.93,46.18,46.37,1043066,38.4394832773308,38.7782663414689,38.158541224143,38.3155382538656,1262333.05400898,0.0,1.0
2016-05-12,45.98,47.215,45.8,46.85,1460740,37.9932811928561,39.0137618860527,37.8445471646979,38.7121623289541,1767807.96738948,0.0,1.0
2016-05-13,45.38,46.3,45.12,45.89,1007112,37.4975010989955,38.2576972429152,37.2826630583225,37.9189141787771,1218821.02061527,0.0,1.0
2016-05-16,45.77,46.33,45.65,45.78,989076,37.8197581600049,38.2824862476082,37.7206021412328,37.8280211615693,1196993.60129367,0.0,1.0
2016-05-17,45.89,46.33,45.559,45.71,910198,37.9189141787771,38.2824862476082,37.6454088269972,37.7701801506188,1101534.34307404,0.0,1.0
2016-05-18,45.58,46.1,45.29,45.6,1204438,37.6627611302824,38.0924372116283,37.4231340849164,37.6792871334111,1457627.70419558,0.0,1.0
2016-05-19,44.91,45.525,44.53,45.47,668762,37.1091400254713,37.6173146216785,36.7951459660262,37.5718681130746,809345.120888949,0.0,1.0
2016-05-20,45.82,45.87,45.31,45.34,859758,37.8610731678266,37.9023881756484,37.4396600880451,37.4644490927381,1040491.14998346,0.0,1.0
2016-05-23,45.91,46.0589,45.48,45.67,584732,37.9354401819057,38.0584762751988,37.5801311146389,37.7371281443615,707650.840250549,0.0,1.0
2016-05-24,46.8,46.96,46.06,46.21,887912,38.6708473211324,38.8030553461619,38.0593852053709,38.1833302288361,1074563.51434254,0.0,1.0
2016-05-25,48.54,48.67,46.86,47.07,1696512,40.1086095933283,40.2160286136648,38.7204253305185,38.8939483633697,2053142.53759866,0.0,1.0
2016-05-26,48.42,49.0,48.36,48.69,1038125,40.0094535745562,40.4887076652882,39.9598755651701,40.2325546167935,1256353.38673974,0.0,1.0
2016-05-27,48.14,48.53,47.82,48.42,706071,39.7780895307546,40.100346591764,39.5136734806955,40.0094535745562,854496.994223925,0.0,1.0
2016-05-31,48.13,48.64,47.76,48.18,973086,39.7698265291902,40.1912396089718,39.4640954713095,39.8111415370119,1177642.27977269,0.0,1.0
2016-06-01,48.16,48.25,47.31,47.73,806639,39.7946155338833,39.8689825479624,39.092260400914,39.4393064666164,976205.793643688,0.0,1.0
2016-06-02,48.98,48.98,47.93,47.95,946836,40.4721816621595,40.4721816621595,39.6045664979033,39.621092501032,1145874.16282924,0.0,1.0
2016-06-03,49.16,49.22,48.42,49.0,858957,40.6209156903177,40.6704936997038,40.0094535745562,40.4887076652882,1039521.76858645,0.0,1.0
2016-06-06,51.07,51.25,49.25,49.48,1704239,42.1991489891075,42.3478830172657,40.6952827043968,40.8853317403767,2062493.86101283,0.0,1.0
2016-06-07,51.77,52.07,50.98,51.09,1479811,42.7775590986116,43.025449145542,42.1247819750284,42.2156749922362,1790887.95817914,0.0,1.0
2016-06-08,52.32,52.5,51.83,52.14,1242071,43.2320241846506,43.3807582128088,42.8271371079977,43.0832901564924,1503171.68685969,0.0,1.0
2016-06-09,52.27,52.29,51.61,51.82,809124,43.1907091768289,43.2072351799576,42.6453510735821,42.8188741064334,979213.175381002,0.0,1.0
2016-06-10,50.83,51.61,50.65,51.61,758397,42.0008369515632,42.6453510735821,41.852102923405,42.6453510735821,917822.650878514,0.0,1.0
2016-06-13,49.95,50.8,49.93,50.57,922319,41.2736928139009,41.9760479468702,41.2571668107722,41.7859989108903,1116203.34671105,0.0,1.0
2016-06-14,50.21,50.49,49.51,49.82,1114307,41.4885308545739,41.7198948983755,40.9101207450698,41.1662737935645,1348549.90807253,0.0,1.0
2016-06-15,49.92,50.62,49.84,50.36,1027833,41.2489038092079,41.827313918712,41.1827997966931,41.6124758780391,1243897.86446995,0.0,1.0
2016-06-16,49.41,49.63,48.44,49.51,960413,40.8274907294263,41.0092767638419,40.0259795776849,40.9101207450698,1162305.23801938,0.0,1.0
2016-06-17,50.0,50.43,49.33,49.68,952767,41.3150078217227,41.6703168889895,40.7613867169116,41.0505917716636,1153051.94193749,0.0,1.0
2016-06-20,50.42,50.96,50.39,50.79,1322831,41.6620538874251,42.1082559718997,41.6372648827321,41.9677849453059,1600908.56778742,0.0,1.0
2016-06-21,49.77,50.39,49.57,50.31,1010880,41.1249587857427,41.6372648827321,40.9596987544558,41.5711608702173,1223381.10688739,0.0,1.0
2016-06-22,49.51,50.13,49.485,50.02,1279681,41.0671177747923,41.5813899020468,41.0463809954675,41.4901480730178,1542767.29760883,0.19,1.0
2016-06-23,50.28,50.66,50.105,50.41,1915490,41.7058105779955,42.0210096237321,41.5606531227221,41.8136418304844,2309290.62078498,0.0,1.0
2016-06-24,45.5,48.33,45.32,47.97,2989712,37.7409383710978,40.0883417906627,37.5916335599594,39.7897321683859,3604359.13549447,0.0,1.0
2016-06-27,43.0,44.88,42.85,44.61,2250522,35.6672604386199,37.2266662438432,35.5428397626712,37.0027090271356,2713200.98067348,0.0,1.0
2016-06-28,43.52,44.13,42.86,43.77,2102860,36.0985854485753,36.6045628640999,35.5511344744011,36.3059532418231,2535181.53309278,0.0,1.0
2016-06-29,44.39,44.66,43.79,44.15,1731373,36.8202253690776,37.0441825857852,36.3225426652829,36.6211522875597,2087321.48430968,0.0,1.0
2016-06-30,45.17,45.17,44.065,44.5,1381732,37.4672128840107,37.4672128840107,36.5506472378555,36.9114671981066,1665798.69800337,0.0,1.0
2016-07-01,45.45,45.79,45.04,45.09,1329828,37.6994648124482,37.9814850112652,37.3593816315218,37.4008551901714,1603223.88926972,0.0,1.0
2016-07-05,44.17,45.03,43.92,45.02,1445451,36.6377417110195,37.3510869197919,36.4303739177717,37.342792208062,1742617.52194179,0.0,1.0
2016-07-06,44.87,44.9,43.54,43.89,1833423,37.2183715321133,37.2432556673031,36.1151748720351,36.405489782582,2210351.67911681,0.0,1.0
2016-07-07,44.95,45.8,44.75,45.12,1324253,37.2847292259526,37.9897797229951,37.1188349913544,37.4257393253611,1596502.73947991,0.0,1.0
2016-07-08,45.79,45.9599,45.435,45.57,2985534,37.9814850112652,38.1224121635564,37.6870227448533,37.7990013532071,3599322.19131119,0.0,1.0
2016-07-11,46.17,46.52,45.85,46.08,1301999,38.2966840570018,38.5869989675488,38.0312532816447,38.2220316514326,1569673.59734137,0.0,1.0
2016-07-12,47.82,47.925,46.775,46.79,1960594,39.6653114924373,39.7524059656013,38.7985141166615,38.8109561842564,2363667.43515617,0.0,1.0
2016-07-13,47.71,48.13,47.41,47.85,2258586,39.5740696634082,39.9224475560645,39.3252283115109,39.690195627627,2722922.83751743,0.0,1.0
2016-07-14,48.6,48.76,48.23,48.34,4037857,40.3122990073704,40.4450143950489,40.0053946733636,40.0966365023927,4867989.54741135,0.0,1.0
2016-07-15,48.56,48.91,48.51,48.66,1287445,40.2791201604507,40.5694350709976,40.2376466018012,40.3620672777498,1552127.47823091,0.0,1.0
2016-07-18,48.31,48.59,48.11,48.39,1271170,40.0717523672029,40.3040042956405,39.9058581326047,40.1381100610422,1532506.5431943,0.0,1.0
2016-07-19,47.49,48.07,47.39,47.99,922662,39.3915860053502,39.872679285685,39.3086388880511,39.8063215918458,1112349.68741926,0.0,1.0
2016-07-20,47.93,48.205,46.78,47.46,1498650,39.7565533214663,39.9846578940388,38.8026614725265,39.3667018701604,1806753.56636652,0.0,1.0
2016-07-21,47.47,48.44,47.35,47.76,1467214,39.3749965818904,40.1795836196918,39.2754600411314,39.6155432220578,1768854.72066386,0.0,1.0
2016-07-22,47.68,47.725,46.984,47.4,864759,39.5491855282185,39.5865117310031,38.9718735918166,39.316933599781,1042542.55983555,0.0,1.0
2016-07-25,47.36,47.47,46.8,47.24,833601,39.2837547528613,39.3749965818904,38.8192508959863,39.1842182121024,1004978.86743182,0.0,1.0
2016-07-26,48.6,48.67,47.31,47.31,915978,40.3122990073704,40.3703619894797,39.2422811942118,39.2422811942118,1104291.54119592,0.0,1.0
2016-07-27,49.45,49.48,48.69,48.69,1747701,41.0173495044128,41.0422336396026,40.3869514129396,40.3869514129396,2107006.31547882,0.0,1.0
2016-07-28,49.4,49.61,48.88,49.3,1820948,40.9758759457633,41.1500648920914,40.5445509358079,40.8929288284642,2195311.97622392,0.0,1.0
2016-07-29,47.85,49.15,47.18,49.13,2693335,39.690195627627,40.7685081525155,39.1344499417229,40.7519187290557,3247050.7567943,0.0,1.0
2016-08-01,45.96,47.65,45.67,47.58,1951581,38.1224951106737,39.5243013930288,37.8819484705063,39.4662384109194,2352801.47586371,0.0,1.0
2016-08-02,45.63,45.99,45.27,45.92,2114460,37.8487696235866,38.1473792458634,37.5501600013098,38.089316263754,2549166.34700521,0.0,1.0
2016-08-03,46.39,46.76,45.44,45.49,1265487,38.4791677150599,38.7860720490666,37.6911701007183,37.7326436593679,1525655.18996462,0.0,1.0
2016-08-04,46.58,47.04,46.33,46.33,940088,38.6367672379282,39.0183239775041,38.4293994446804,38.4293994446804,1133358.25356045,0.0,1.0
2016-08-05,46.89,46.99,46.43,46.67,709717,38.8939033015555,38.9768504188546,38.5123465619795,38.7114196434974,855625.877196776,0.0,1.0
2016-08-08,47.48,47.67,47.13,47.17,1073319,39.3832912936203,39.5408908164886,39.0929763830734,39.126155229993,1293979.86928165,0.0,1.0
2016-08-09,47.15,47.745,46.9,47.41,749814,39.1095658065332,39.6031011544629,38.9021980132854,39.3252283115109,903966.315424913,0.0,1.0
2016-08-10,46.95,47.42,46.71,47.3,690918,38.9436715719349,39.3335230232408,38.7445984904171,39.2339864824818,832962.03954681,0.0,1.0
2016-08-11,47.82,48.18,47.02,47.26,985944,39.6653114924373,39.9639211147141,39.0017345540443,39.2008076355622,1188641.66966114,0.0,1.0
2016-08-12,47.49,47.74,47.25,47.73,567900,39.3915860053502,39.598953798598,39.1925129238323,39.590659086868,684653.08800557,0.0,1.0
2016-08-15,48.27,48.38,47.67,47.67,611824,40.0385735202833,40.1298153493123,39.5408908164886,39.5408908164886,737607.309237401,0.0,1.0
2016-08-16,48.35,48.42,47.81,48.09,974057,40.1049312141226,40.1629941962319,39.6570167807073,39.8892687091449,1174310.85216313,0.0,1.0
2016-08-17,48.6,48.65,48.1101,48.45,1008585,40.3122990073704,40.3537725660199,39.905941079722,40.1878783314217,1215937.3741259,0.0,1.0
2016-08-18,48.85,48.85,48.44,48.68,548659,40.5196668006181,40.5196668006181,40.1795836196918,40.3786567012096,661456.380722044,0.0,1.0
2016-08-19,49.26,49.64,48.63,48.64,1354075,40.8597499815445,41.1749490272812,40.3371831425601,40.34547785429,1632455.7671089,0.0,1.0
2016-08-22,48.9,49.03,48.44,48.96,639404,40.5611403592677,40.6689716117566,40.1795836196918,40.6109086296472,770857.409901591,0.0,1.0
2016-08-23,49.24,49.55,49.0,49.17,692233,40.8431605580847,41.100296621712,40.6440874765668,40.7850975759753,834547.386986019,0.0,1.0
2016-08-24,48.69,49.26,48.57,48.86,490688,40.3869514129396,40.8597499815445,40.2874148721806,40.5279615123481,591567.273194712,0.0,1.0
2016-08-25,48.65,48.765,48.31,48.56,636161,40.3537725660199,40.4491617509139,40.0717523672029,40.2791201604507,766947.689943144,0.0,1.0
2016-08-26,49.13,49.42,48.6101,48.79,858608,40.7519187290557,40.9924653692231,40.3206766662176,40.4698985302387,1035126.99169975,0.0,1.0
2016-08-29,49.42,49.66,48.67,49.03,532366,40.9924653692231,41.191538450741,40.3703619894797,40.6689716117566,641813.745112121,0.0,1.0
2016-08-30,49.03,49.66,48.93,49.41,450908,40.6689716117566,41.191538450741,40.5860244944574,40.9841706574932,543609.006174354,0.0,1.0
2016-08-31,48.37,48.84,47.88,48.8,689233,40.1215206375824,40.5113720888882,39.7150797628167,40.4781932419686,830930.624767288,0.0,1.0
2016-09-01,48.07,48.53,47.43,48.31,588883,39.872679285685,40.254236025261,39.3418177349707,40.0717523672029,709949.928550774,0.0,1.0
2016-09-02,48.77,48.955,48.27,48.5,412948,40.4533091067789,40.6067612737822,40.0385735202833,40.2293518900712,497844.908233358,0.0,1.0
2016-09-06,48.09,49.0,47.97,48.82,523824,39.8892687091449,40.6440874765668,39.7897321683859,40.4947826654284,631515.61748799,0.0,1.0
2016-09-07,47.98,48.02,47.67,47.92,514088,39.7980268801158,39.8312057270355,39.5408908164886,39.7482586097364,619778.018500806,0.0,1.0
2016-09-08,48.08,48.265,47.5,47.91,574382,39.880973997415,40.0344261644183,39.3998807170801,39.7399638980065,692467.705572839,0.0,1.0
2016-09-09,46.24,47.91,46.24,47.4,1116879,38.3547470391112,39.7399638980065,38.3547470391112,39.316933599781,1346495.25669761,0.0,1.0
2016-09-12,47.2,47.37,45.61,45.61,726514,39.1510393651827,39.2920494645912,37.8321802001268,37.8321802001268,875876.128859446,0.0,1.0
2016-09-13,46.08,46.94,45.89,46.42,497310,38.2220316514326,38.935376860205,38.0644321285643,38.5040518502496,599550.672998856,0.0,1.0
2016-09-14,46.08,46.34,45.81,45.98,549716,38.2220316514326,38.4376941564103,37.998074434725,38.1390845341335,662730.686610443,0.0,1.0
2016-09-15,46.77,46.93,45.97,46.11,501016,38.7943667607965,38.9270821484751,38.1307898224036,38.2469157866224,604018.579926394,0.0,1.0
2016-09-16,46.66,46.74,45.88,46.3,1047190,38.7031249317675,38.7694826256068,38.0561374168344,38.4045153094907,1262479.07594392,0.0,1.0
2016-09-19,47.27,47.54,46.97,47.0,782172,39.2091023472921,39.4330595639997,38.9602609953948,38.9851451305845,942976.712716135,0.0,1.0
2016-09-20,46.44,47.6,46.43,47.29,688214,38.5206412737095,39.4828278343792,38.5123465619795,39.2256917707519,829702.131200326,0.0,1.0
2016-09-21,47.12,47.19,46.5,46.69,756301,39.0846816713434,39.1427446534528,38.5704095440889,38.7280090669572,911786.960929215,0.0,1.0
2016-09-22,48.17,48.27,47.69,47.74,440163,39.9556264029842,40.0385735202833,39.5574802399484,39.598953798598,530654.969494269,0.0,1.0
2016-09-23,46.18,47.87,46.16,47.8,1308226,38.3049787687318,39.7067850510868,38.2883893452719,39.6487220689774,1577180.79012005,0.0,1.0
2016-09-26,45.45,46.17,45.41,46.17,1158648,37.6994648124482,38.2966840570018,37.6662859655286,38.2966840570018,1396851.43706899,0.0,1.0
2016-09-27,45.82,45.88,44.73,45.0,1371131,38.0063691464549,38.0561374168344,37.1022455678946,37.3262027846022,1653018.26590978,0.0,1.0
2016-09-28,47.2,47.26,45.75,45.84,1023026,39.3086388880511,39.358607496807,38.1010641764478,38.1760170895818,1228402.421603,0.19,1.0
2016-09-29,47.33,47.92,46.98,47.17,1841815,39.4169042070224,39.908262193123,39.1254206559457,39.2836545836731,2211566.47645782,0.0,1.0
2016-09-30,48.24,48.49,47.585,47.64,1667957,40.1747614398217,40.382963976305,39.6292707942354,39.6750753522617,2002805.81131827,0.0,1.0
2016-10-03,48.19,48.57,47.67,47.96,909157,40.133120932525,40.4495887879797,39.7000596566397,39.9415745989604,1091673.77995997,0.0,1.0
2016-10-04,47.72,48.75,47.5,48.75,746731,39.7417001639364,40.5994946142476,39.558481931831,40.5994946142476,896640.132983945,0.0,1.0
2016-10-05,48.24,48.81,48.1,48.2,1466314,40.1747614398217,40.6494632230036,40.058168019391,40.1414490339843,1760682.20009109,0.0,1.0
2016-10-06,47.88,48.15,47.43,48.15,857857,39.8749497872857,40.0998085266877,39.5001852216157,40.0998085266877,1030075.10678036,0.0,1.0
2016-10-07,46.75,47.78,46.42,47.78,725959,38.9338743223811,39.7916687726924,38.6590469742231,39.7916687726924,871698.073738591,0.0,1.0
2016-10-10,46.3,47.0,46.1,47.0,942077,38.5591097567111,39.1420768588644,38.3925477275244,39.1420768588644,1131202.59713487,0.0,1.0
2016-10-11,45.0,46.2,44.8,46.2,1137374,37.4764565669978,38.4758287421178,37.3098945378112,38.4758287421178,1365706.2243465,0.0,1.0
2016-10-12,44.57,45.12,44.54,44.86,946614,37.1183482042465,37.5763937845098,37.0933638998685,37.3598631465672,1136650.41741198,0.0,1.0
2016-10-13,43.69,44.01,43.36,43.99,1958075,36.3854752758252,36.6519745225239,36.1106479276672,36.6353183196052,2351166.12058766,0.0,1.0
2016-10-14,43.39,44.22,43.02,44.05,1837612,36.1356322320452,36.8268646531699,35.8274924780499,36.6852869283612,2206519.707971,0.0,1.0
2016-10-17,43.11,43.56,43.07,43.48,1207508,35.9024453911839,36.2772099568539,35.8691329853466,36.2105851451792,1449919.89578467,0.0,1.0
2016-10-18,42.93,43.29,42.41,42.98,1953319,35.7525395649159,36.0523512174519,35.3194782890306,35.7941800722126,2345455.33521451,0.0,1.0
2016-10-19,44.45,45.04,42.97,43.19,2442316,37.0184109867345,37.5097689728352,35.7858519707533,35.9690702028586,2932620.37203333,0.0,1.0
2016-10-20,43.73,44.79,43.42,44.08,1359258,36.4187876816626,37.3015664363518,36.1606165364232,36.7102712327392,1632134.29451769,0.0,1.0
2016-10-21,43.6,43.88,42.66,43.1,1013225,36.3105223626912,36.5437092035526,35.5276808255139,35.8941172897246,1216633.83299027,0.0,1.0
2016-10-24,43.47,44.12,43.29,43.83,839726,36.2022570437199,36.7435836385765,36.0523512174519,36.5020686962559,1008304.23848759,0.0,1.0
2016-10-25,43.19,43.47,42.855,43.46,1293988,35.9690702028586,36.2022570437199,35.6900788039709,36.1939289422606,1553761.08986989,0.0,1.0
2016-10-26,43.76,44.22,42.9,42.91,1167896,36.4437719860406,36.8268646531699,35.7275552605379,35.7358833619973,1402355.63375756,0.0,1.0
2016-10-27,43.51,44.13,43.31,44.1,1662555,36.2355694495572,36.7519117400359,36.0690074203706,36.7269274356579,1996319.33894954,0.0,1.0
2016-10-28,42.21,42.98,39.13,39.37,3464426,35.152916259844,35.7941800722126,32.5878610103694,32.7877354453934,4159922.90309768,0.0,1.0
2016-10-31,42.35,43.0501,42.17,42.43,1613316,35.2695096802746,35.8525600634425,35.1196038540066,35.3361344919493,1937195.41948189,0.0,1.0
2016-11-01,42.11,42.61,41.53,42.61,1667819,35.0696352452506,35.4860403182173,34.5866053606093,35.4860403182173,2002640.10728516,0.0,1.0
2016-11-02,41.59,41.98,41.39,41.84,1732112,34.6365739693653,34.9613699262793,34.4700119401787,34.8447765058486,2079840.17540867,0.0,1.0
2016-11-03,41.68,41.96,41.35,41.76,926670,34.7115268824993,34.9447137233606,34.4366995343413,34.778151694174,1112702.58236531,0.0,1.0
2016-11-04,41.35,41.92,41.03,41.63,1435736,34.4366995343413,34.9114013175233,34.1702002876427,34.6698863752027,1723965.54846369,0.0,1.0
2016-11-07,42.04,42.58,41.65,42.24,1211883,35.0113385350353,35.4610560138393,34.6865425781213,35.177900564222,1455173.19393595,0.0,1.0
2016-11-08,41.86,42.29,41.53,41.9,1486738,34.8614327087673,35.2195410715186,34.5866053606093,34.8947451146046,1785206.39699207,0.0,1.0
2016-11-09,44.19,44.55,41.63,41.63,1725041,36.8018803487919,37.1016920013278,34.6698863752027,34.6698863752027,2071349.64484233,0.0,1.0
2016-11-10,45.94,46.04,44.59,44.6,1827779,38.2592981041751,38.3425791187684,37.1350044071652,37.1433325086245,2194712.69523465,0.0,1.0
2016-11-11,45.83,46.63,45.28,45.86,1595585,38.1676889881224,38.8339371048691,37.7096434078591,38.1926732925005,1915904.85273437,0.0,1.0
2016-11-14,45.67,47.0,45.23,46.14,1584938,38.0344393647731,39.1420768588644,37.6680029005625,38.4258601333618,1903120.42635341,0.0,1.0
2016-11-15,45.62,45.8,45.02,45.66,1288672,37.9927988574765,38.1427046837445,37.4931127699165,38.0261112633138,1547377.88233338,0.0,1.0
2016-11-16,45.64,45.82,45.04,45.37,1258146,38.0094550603951,38.1593608866631,37.5097689728352,37.7845963209931,1510723.66990686,0.0,1.0
2016-11-17,45.74,47.02,45.55,45.85,943763,38.0927360749885,39.1587330617831,37.9345021472611,38.1843451910411,1133227.06814814,0.0,1.0
2016-11-18,45.98,46.09,45.605,45.67,1314189,38.2926105100124,38.3842196260651,37.9803067052875,38.0344393647731,1578017.51865938,0.0,1.0
2016-11-21,46.6,47.04,46.35,46.37,859229,38.8089528004911,39.1753892647017,38.6007502640078,38.6174064669264,1031722.54108061,0.0,1.0
2016-11-22,46.78,46.95,46.48,46.73,844610,38.9588586267591,39.1004363515677,38.7090155829791,38.9172181194624,1014168.72035521,0.0,1.0
2016-11-23,46.84,47.14,46.52,46.61,1326871,39.0088272355151,39.2586702792951,38.7423279888164,38.8172809019504,1593245.47915185,0.0,1.0
2016-11-25,46.89,46.89,46.51,46.79,397807,39.0504677428117,39.0504677428117,38.7339998873571,38.9671867282184,477668.292038157,0.0,1.0
2016-11-28,46.48,46.85,46.37,46.74,1079321,38.7090155829791,39.0171553369744,38.6174064669264,38.9255462209217,1295998.86032904,0.0,1.0
2016-11-29,45.04,46.05,44.89,46.05,1031145,37.5097689728352,38.3509072202278,37.3848474509452,38.3509072202278,1238151.34221792,0.0,1.0
2016-11-30,47.45,48.07,45.76,45.86,1736573,39.5168414245344,40.033183715013,38.1093922779071,38.1926732925005,2085196.73839218,0.0,1.0
2016-12-01,49.85,50.77,47.81,48.13,3445256,41.5155857747743,42.2817711090329,39.8166530770704,40.083152323769,4136904.4515411,0.0,1.0
2016-12-02,49.42,49.93,49.0,49.89,1811339,41.1574774120229,41.5822105864489,40.807697150731,41.5488981806116,2174972.30172446,0.0,1.0
2016-12-05,49.0,50.0,48.8,50.0,1362123,40.807697150731,41.6405072966643,40.6411351215443,41.6405072966643,1635574.45433562,0.0,1.0
2016-12-06,49.75,49.78,48.42,48.58,2116990,41.4323047601809,41.4572890645589,40.3246672660897,40.457916889439,2541983.92075016,0.0,1.0
2016-12-07,51.06,51.255,49.7,49.7,1819104,42.5232860513535,42.6856840298105,41.3906642528843,41.3906642528843,2184296.15547182,0.0,1.0
2016-12-08,51.03,51.46,50.53,51.28,875553,42.4983017469755,42.8564101097269,42.0818966740089,42.7065042834589,1051323.64714267,0.0,1.0
2016-12-09,51.72,51.73,50.95,51.12,819309,43.0729407476695,43.0812688491288,42.4316769353009,42.5732546601095,983788.446863655,0.0,1.0
2016-12-12,51.03,52.08,50.9236,51.15,1907212,42.4983017469755,43.3727524002055,42.4096907474482,42.5982389644875,2290092.17684625,0.0,1.0
2016-12-13,50.56,51.55,50.24,51.45,1370528,42.1068809783869,42.9313630228608,41.8403817316882,42.8480820082675,1645666.7905554,0.0,1.0
2016-12-14,49.24,51.15,49.07,50.43,1353312,41.007571585755,42.5982389644875,40.8659938609463,41.9986156594156,1624994.6120474,0.0,1.0
2016-12-15,48.97,49.47,48.6,49.08,1677191,40.782712846353,41.1991179193196,40.4745730923577,40.8743219624056,2013893.5724906,0.0,1.0
2016-12-16,48.2,49.3,48.12,49.04,1745013,40.1414490339843,41.0575401945109,40.0748242223097,40.8410095565683,2095331.10099717,0.0,1.0
2016-12-19,48.49,48.55,47.64,48.22,656160,40.382963976305,40.432932585061,39.6750753522617,40.158105236903,787886.654844577,0.0,1.0
2016-12-20,49.07,49.21,48.39,48.73,739648,40.8659938609463,40.982587281377,40.2996829617117,40.582838411329,888135.193371254,0.0,1.0
2016-12-21,49.38,49.68,48.74,49.15,1186253,41.1241650061856,41.3740080499656,40.5911665127883,40.932618672621,1424397.87242341,0.0,1.0
2016-12-22,49.16,49.49,49.065,49.37,822805,40.9409467740803,41.2157741222383,40.8618298102166,41.1158369047263,987986.282369227,0.0,1.0
2016-12-23,48.82,49.31,48.78,49.11,431655,40.657791324463,41.0658682959703,40.6244789186256,40.8993062667836,518311.408798061,0.0,1.0
2016-12-27,49.44,49.595,48.92,48.99,974287,41.1741336149416,41.3032191875613,40.7410723390563,40.7993690492716,1169878.87906693,0.0,1.0
2016-12-28,48.51,49.82,48.49,49.41,757578,40.3996201792237,41.4906014703963,40.382963976305,41.1491493105636,909664.710137534,0.0,1.0
2016-12-29,48.05,48.68,47.81,48.42,464380,40.1747614398217,40.7015064909577,39.9740966584365,40.4841196444571,555409.869288798,0.19,1.0
2016-12-30,48.05,48.38,47.8,48.27,497395,40.1747614398217,40.4506755142263,39.9657356258788,40.3587041560914,594896.619007928,0.0,1.0
2017-01-03,49.01,49.4684,48.41,48.61,990447,40.9774205653623,41.360690297808,40.4757586118994,40.6429792630537,1184598.90350033,0.0,1.0
2017-01-04,49.56,49.63,49.08,49.25,593427,41.4372773560367,41.4958045839407,41.0359477932663,41.1780853467475,709753.246269097,0.0,1.0
2017-01-05,48.65,50.0,48.47,49.38,1176141,40.6764233932846,41.8051627885761,40.5259248072457,41.2867787699978,1406693.48179335,0.0,1.0
2017-01-06,48.86,49.15,48.26,48.88,972695,40.8520050769966,41.0944750211703,40.3503431235337,40.868727142112,1163367.07611841,0.0,1.0
2017-01-09,48.51,48.89,48.1,48.4,741454,40.5593689374766,40.8770881746697,40.2165666026102,40.4673975793417,886797.16874899,0.0,1.0
2017-01-10,49.01,49.15,48.3,48.72,510875,40.9774205653623,41.0944750211703,40.3837872537645,40.7349506211886,611019.029615649,0.0,1.0
2017-01-11,49.63,49.71,48.8,49.17,870008,41.4958045839407,41.5626928444024,40.8018388816503,41.1111970862858,1040550.90563807,0.0,1.0
2017-01-12,49.31,49.65,48.31,49.65,1256976,41.2282515420938,41.5125266490561,40.3921482863223,41.5125266490561,1503374.12433601,0.0,1.0
2017-01-13,49.76,50.22,49.31,49.31,684590,41.604498007191,41.9891055048459,41.2282515420938,41.2282515420938,818786.43011417,0.0,1.0
2017-01-17,49.53,50.06,49.15,49.69,1108784,41.4121942583635,41.8553289839224,41.0944750211703,41.545970779287,1326132.85780936,0.0,1.0
2017-01-18,49.86,49.97,49.19,49.49,638625,41.6881083327681,41.780079690903,41.1279191514012,41.3787501281327,763811.162785992,0.0,1.0
2017-01-19,50.33,50.69,49.71,50.04,875270,42.0810768629807,42.3820740350585,41.5626928444024,41.838606918807,1046844.38669281,0.0,1.0
2017-01-20,50.26,51.08,50.09,50.67,1284384,42.0225496350767,42.7081543048094,41.8804120815956,42.3653519699431,1536154.76453901,0.0,1.0
2017-01-23,50.0,50.71,49.52,50.59,875062,41.8051627885761,42.3987961001739,41.4038332258058,42.2984637094813,1046595.61359144,0.0,1.0
2017-01-24,50.95,51.16,50.15,50.37,1359938,42.5994608815591,42.7750425652711,41.9305782769419,42.1145209932116,1626519.20156094,0.0,1.0
2017-01-25,51.85,51.89,50.95,51.1,1469709,43.3519538117535,43.3853979419843,42.5994608815591,42.7248763699248,1757808.00978201,0.0,1.0
2017-01-26,51.54,52.1,51.22,51.81,1447852,43.0927618024643,43.5609796256963,42.8252087606174,43.3185096815226,1731666.5017217,0.0,1.0
2017-01-27,51.44,51.67,51.2301,51.44,1159255,43.0091514768871,43.2014552257146,42.8336534035007,43.0091514768871,1386497.41165077,0.0,1.0
2017-01-30,50.48,51.38,49.925,51.38,1238093,42.2064923513465,42.9589852815408,41.7424550443933,42.9589852815408,1480789.59321542,0.0,1.0
2017-01-31,49.16,50.3132,48.83,50.23,1748244,41.102836053728,42.0670303282838,40.8269219793235,41.9974665374036,2090942.70107439,0.0,1.0
2017-02-01,49.27,49.86,48.81,49.29,1102284,41.1948074118629,41.6881083327681,40.810199914208,41.2115294769783,1318358.69839169,0.0,1.0
2017-02-02,48.19,49.1,47.96,48.95,2063141,40.2918158956297,41.0526698583818,40.0995121468022,40.927254370016,2467567.23617374,0.0,1.0
2017-02-03,48.65,48.86,48.22,48.33,1739958,40.6764233932846,40.8520050769966,40.3168989933028,40.4088703514377,2081032.44185365,0.0,1.0
2017-02-06,48.36,48.9,47.9799,48.37,949923,40.4339534491108,40.8854492072275,40.1161506015921,40.4423144816685,1136131.205617,0.0,1.0
2017-02-07,49.59,49.65,48.5,48.62,1881242,41.4623604537098,41.5125266490561,40.5510079049188,40.6513402956114,2250011.57095611,0.0,1.0
2017-02-08,50.63,51.17,49.02,49.32,2829582,42.3319078397122,42.7834035978288,40.98578159792,41.2366125746515,3384249.46974877,0.0,1.0
2017-02-09,50.68,51.25,50.56,50.87,1463427,42.3737130025008,42.8502918582905,42.2733806118082,42.5325726210974,1750294.58371096,0.0,1.0
2017-02-10,50.96,51.2,50.68,50.95,2306189,42.6078219141168,42.808486695502,42.3737130025008,42.5994608815591,2758258.60511922,0.0,1.0
2017-02-13,51.5,51.82,51.2,51.2,1410619,43.0593176722334,43.3268707140803,42.808486695502,42.808486695502,1687134.92055277,0.0,1.0
2017-02-14,50.93,51.52,50.79,51.2,1719615,42.5827388164437,43.0760397373489,42.4656843606356,42.808486695502,2056701.7149254,0.0,1.0
2017-02-15,51.2,51.25,50.63,50.79,2007684,42.808486695502,42.8502918582905,42.3319078397122,42.4656843606356,2401239.30404671,0.0,1.0
2017-02-16,50.81,51.58,50.53,51.35,2255261,42.4824064257511,43.1262059326951,42.248297514135,42.9339021838677,2697347.46806952,0.0,1.0
2017-02-17,48.37,50.03,48.18,48.5,5094007,40.4423144816685,41.8302458862493,40.283454863072,40.5510079049188,6092557.30657269,0.0,1.0
2017-02-21,48.38,49.21,48.15,48.2,2124087,40.4506755142263,41.1446412165166,40.2583717653988,40.3001769281874,2540460.14692285,0.0,1.0
2017-02-22,48.65,48.75,47.915,48.11,1984845,40.6764233932846,40.7600337188617,40.0618875002925,40.224927635168,2373923.29990207,0.0,1.0
2017-02-23,46.78,49.07,46.72,48.89,2350478,39.1129103049918,41.0275867607086,39.0627441096455,40.8770881746697,2811229.33534217,0.0,1.0
2017-02-24,47.72,47.73,46.0001,46.35,2410724,39.8988473654171,39.9072083979748,38.4608333758156,38.7533859050101,2883285.02892323,0.0,1.0
2017-02-27,47.94,48.02,47.27,47.66,1061306,40.0827900816868,40.1496783421485,39.5226009003199,39.8486811700708,1269348.00537365,0.0,1.0
2017-02-28,46.45,47.97,46.32,47.78,1587255,38.8369962305872,40.1078731793599,38.7283028073369,39.9490135607634,1898395.90869114,0.0,1.0
2017-03-01,48.09,48.38,47.2,47.2,1465513,40.2082055700525,40.4506755142263,39.4640736724159,39.4640736724159,1752789.49087178,0.0,1.0
2017-03-02,47.03,48.16,46.93,47.95,1682781,39.3219361189347,40.2667327979565,39.2383257933576,40.0911511142445,2012647.34754226,0.0,1.0
2017-03-03,46.52,47.275,46.37,47.09,1005374,38.8955234584912,39.5267814165987,38.7701079701255,39.372102314281,1202451.96159687,0.0,1.0
2017-03-06,46.15,46.43,45.94,46.04,1071475,38.5861652538558,38.8202741654718,38.4105835701437,38.4941938957209,1281510.37877646,0.0,1.0
2017-03-07,46.0,46.49,45.88,46.22,1186712,38.46074976549,38.8704403608181,38.3604173747975,38.6446924817598,1419336.65705553,0.0,1.0
2017-03-08,45.97,46.37,45.8,46.07,2223072,38.4356666678169,38.7701079701255,38.2935291143357,38.5192769933941,2658848.6346087,0.0,1.0
2017-03-09,45.22,45.94,44.78,45.85,2575691,37.8085892259883,38.4105835701437,37.4407037934488,38.3353342771243,3080589.60687009,0.0,1.0
2017-03-10,46.0,46.13,45.5,45.53,1398550,38.46074976549,38.5694431887403,38.0426981376043,38.0677812352774,1672700.10055095,0.0,1.0
2017-03-13,46.22,46.63,45.88,46.05,1020937,38.6446924817598,38.9874948166261,38.3604173747975,38.5025549282786,1221065.69129182,0.0,1.0
2017-03-14,45.49,45.92,44.71,45.76,1811658,38.0343371050466,38.3938615050283,37.3821765655448,38.2600849841049,2166787.40035317,0.0,1.0
2017-03-15,47.18,47.51,45.95,46.31,1726153,39.4473516073004,39.723265681705,38.4189446027015,38.7199417747792,2064521.32327505,0.0,1.0
2017-03-16,46.92,47.52,46.49,47.28,1103081,39.2299647607998,39.7316267142628,38.8704403608181,39.5309619328776,1319311.92993875,0.0,1.0
2017-03-17,46.99,47.13,46.51,47.04,1332756,39.2884919887039,39.4055464445119,38.8871624259335,39.3302971514924,1594008.86290077,0.0,1.0
2017-03-20,46.78,47.01,46.49,46.98,873405,39.1129103049918,39.3052140538193,38.8704403608181,39.2801309561461,1044613.8009522,0.0,1.0
2017-03-21,45.81,47.16,45.7,46.98,1225421,38.3018901468935,39.430629542185,38.2099187887586,39.2801309561461,1465633.57042454,0.0,1.0
2017-03-22,45.95,46.18,45.355,45.39,1633805,38.5778042212981,38.7709031325254,38.0782657335576,38.1076503504835,1946024.17803119,0.19,1.0
2017-03-23,46.08,46.355,45.77,45.91,879482,38.6869470841657,38.917826217155,38.4266833342505,38.5442218019542,1047550.49479175,0.0,1.0
2017-03-24,45.65,46.54,45.42,46.21,1011250,38.3259360762189,39.0731449066205,38.1328371649915,38.7960899470334,1204499.28237093,0.0,1.0
2017-03-27,46.97,47.15,44.88,45.65,1807711,39.4341559145673,39.5852768016149,37.6794745038489,38.3259360762189,2153163.512716,0.0,1.0
2017-03-28,47.18,47.52,46.76,46.88,1332586,39.6104636161228,39.8959141805459,39.2578482130119,39.3585954710436,1587242.40365642,0.0,1.0
2017-03-29,47.4,47.64,46.99,47.04,812310,39.7951669225142,39.9966614385776,39.4509471242393,39.4929251484192,967541.96495697,0.0,1.0
2017-03-30,48.0,48.37,47.26,47.41,1632270,40.2989032126726,40.6095405916036,39.6776284548106,39.8035625273502,1944195.84043076,0.0,1.0
2017-03-31,48.42,48.6,47.705,47.75,1395316,40.6515186157835,40.802639502831,40.0512328700114,40.0890130917733,1661960.06989437,0.0,1.0
2017-04-03,48.15,48.7,47.48,48.42,1622578,40.4248372852122,40.8865955511908,39.862331761202,40.6515186157835,1932651.70491063,0.0,1.0
2017-04-04,47.83,48.22,47.68,48.18,1488014,40.1561779304611,40.483606519064,40.0302438579215,40.4500240997201,1772372.60336999,0.0,1.0
2017-04-05,47.69,49.11,47.66,48.27,1109305,40.0386394627574,41.2308153494657,40.0134526482495,40.5255845432439,1321292.53540716,0.0,1.0
2017-04-06,48.79,49.03,47.66,47.82,1470640,40.9621559947145,41.1636505107779,40.0134526482495,40.1477823256251,1751678.44215179,0.0,1.0
2017-04-07,48.64,49.08,48.29,48.63,1014719,40.8362219221749,41.2056285349578,40.5423757529159,40.8278263173389,1208631.20623798,0.0,1.0
2017-04-10,49.2,49.42,48.5,48.84,1036421,41.3063757929894,41.4910790993809,40.7186834544713,41.0041340188944,1234480.44571982,0.0,1.0
2017-04-11,49.16,49.28,48.58,49.2,946074,41.2727933736455,41.3735406316772,40.7858482931591,41.3063757929894,1126868.18696643,0.0,1.0
2017-04-12,47.72,48.74,47.59,48.54,1373961,40.0638262772654,40.9201779705347,39.9546834143977,40.7522658738152,1636524.14190917,0.0,1.0
2017-04-13,47.0,47.88,46.91,47.63,962805,39.4593427290753,40.1981559546409,39.3837822855515,39.9882658337416,1146796.47126146,0.0,1.0
2017-04-17,47.94,47.96,47.02,47.33,1164784,40.2485295836568,40.2653207933287,39.4761339387472,39.7363976886624,1387373.53979446,0.0,1.0
2017-04-18,47.7,47.88,47.36,47.47,1010946,40.0470350675934,40.1981559546409,39.7615845031703,39.853936156366,1204137.18814909,0.0,1.0
2017-04-19,48.08,49.28,47.93,48.36,1534354,40.3660680513604,41.3735406316772,40.2401339788208,40.6011449867677,1827568.15021308,0.0,1.0
2017-04-20,49.17,49.43,48.474,48.5,940203,41.2811889784815,41.4994747042168,40.6968548818978,40.7186834544713,1119875.24230705,0.0,1.0
2017-04-21,48.66,49.35,48.55,49.32,1086683,40.8530131318469,41.432309865529,40.7606614786512,41.4071230510211,1294347.48446447,0.0,1.0
2017-04-24,49.35,49.85,49.02,49.5,834393,41.432309865529,41.8520901073277,41.1552549059419,41.5582439380686,993845.013315534,0.0,1.0
2017-04-25,50.6,50.77,49.84,49.84,1269997,42.4817604700257,42.6244857522373,41.8436945024917,41.8436945024917,1512692.68243584,0.0,1.0
2017-04-26,51.14,51.62,50.53,50.53,1617409,42.9351231311683,43.338112163295,42.4229912361739,42.4229912361739,1926494.91203985,0.0,1.0
2017-04-27,50.78,51.43,50.7,51.09,993188,42.6328813570732,43.1785956714115,42.5657165183855,42.8931451069884,1182985.64475592,0.0,1.0
2017-04-28,50.87,51.34,50.51,50.69,2217467,42.708441800597,43.1030352278878,42.406200026502,42.5573209135495,2641223.64418416,0.0,1.0
2017-05-01,49.65,51.06,49.5,51.06,2274292,41.6841780106082,42.8679582924805,41.5582439380686,42.8679582924805,2708907.86838266,0.0,1.0
2017-05-02,49.97,51.92,49.57,49.92,3474103,41.9528373653594,43.5899803083742,41.6170131719205,41.9108593411795,4138002.04735003,0.0,1.0
2017-05-03,50.22,50.47,49.43,49.91,1380742,42.1627274862587,42.3726176071581,41.4994747042168,41.9024637363435,1644600.98703527,0.0,1.0
2017-05-04,48.63,50.51,48.33,50.21,2310760,40.8278263173389,42.406200026502,40.5759581722597,42.1543318814228,2752344.88181109,0.0,1.0
2017-05-05,49.98,50.01,48.61,48.8,1210860,41.9612329701954,41.9864197847033,40.811035107667,40.9705515995505,1442254.63639226,0.0,1.0
2017-05-08,49.62,50.09,49.28,49.89,976385,41.6589911961003,42.0535846233911,41.3735406316772,41.8856725266716,1162971.60130309,0.0,1.0
2017-05-09,49.14,50.06,48.97,49.67,966827,41.2560021639736,42.0283978088832,41.113276881762,41.7009692202802,1151587.07310442,0.0,1.0
2017-05-10,49.76,49.77,48.96,49.15,964351,41.7765296638039,41.7849252686399,41.1048812769261,41.2643977688096,1148637.91095545,0.0,1.0
2017-05-11,49.17,49.8,48.76,49.62,577067,41.2811889784815,41.8101120831478,40.9369691802066,41.6589911961003,687344.165517873,0.0,1.0
2017-05-12,49.05,49.15,48.8,49.0,746266,41.1804417204498,41.2643977688096,40.9705515995505,41.13846369627,888876.995261142,0.0,1.0
2017-05-15,49.68,49.99,49.39,49.55,1443262,41.7093648251162,41.9696285750313,41.4658922848729,41.6002219622485,1719068.52239628,0.0,1.0
2017-05-16,49.58,50.14,49.05,50.0,888073,41.6254087767564,42.0955626475709,41.1804417204498,41.9780241798673,1057783.22985711,0.0,1.0
2017-05-17,48.34,49.08,48.3,48.93,1105718,40.5843537770957,41.2056285349578,40.5507713577518,41.0796944624182,1317020.06180927,0.0,1.0
2017-05-18,48.56,48.83,47.54,48.23,1100300,40.7690570834871,40.9957384140584,39.9127053902178,40.4920021239,1310566.68518442,0.0,1.0
2017-05-19,49.11,49.78,48.32,48.94,1674059,41.2308153494657,41.7933208734759,40.5675625674238,41.0880900672541,1993970.6938409,0.0,1.0
2017-05-22,49.11,50.43,48.995,50.43,1048305,41.2308153494657,42.3390351878142,41.134265893852,42.3390351878142,1248635.47115537,0.0,1.0
2017-05-23,49.47,49.48,48.74,49.23,724088,41.5330571235607,41.5414527283967,40.9201779705347,41.3315626074974,862460.792458252,0.0,1.0
2017-05-24,49.0,49.77,48.89,49.42,1170538,41.13846369627,41.7849252686399,41.0461120430743,41.4910790993809,1394227.12582241,0.0,1.0
2017-05-25,47.89,49.25,47.84,49.12,1626268,40.2065515594769,41.3483538171693,40.164573535297,41.2392109543016,1937046.86174815,0.0,1.0
2017-05-26,48.1,48.21,47.51,47.86,1218724,40.3828592610324,40.4752109142281,39.8875185757099,40.181364744969,1451621.44218367,0.0,1.0
2017-05-30,48.3,48.545,47.48,47.86,743809,40.5507713577518,40.7564636762332,39.862331761202,40.181364744969,885950.464001033,0.0,1.0
2017-05-31,48.5,48.52,47.73,48.26,1117304,40.7186834544713,40.7354746641432,40.0722218821013,40.5171889384079,1330820.13961946,0.0,1.0
2017-06-01,49.3,49.53,48.34,48.75,1197455,41.3903318413492,41.5834307525766,40.5843537770957,40.9285735753706,1426287.94874807,0.0,1.0
2017-06-02,48.59,49.33,48.44,49.27,1469810,40.7942438979951,41.4155186558571,40.6683098254555,41.3651450268413,1750689.82963819,0.0,1.0
2017-06-05,48.56,48.82,48.29,48.4,898602,40.7690570834871,40.9873428092224,40.5423757529159,40.6347274061116,1070324.31558674,0.0,1.0
2017-06-06,47.55,48.28,47.31,48.28,1548644,39.9211009950538,40.5339801480799,39.7196064789904,40.5339801480799,1844588.96083862,0.0,1.0
2017-06-07,46.28,47.87,45.92,47.6,1308520,38.8548591808852,40.189760349805,38.5526174067901,39.9630790192337,1558577.40515997,0.0,1.0
2017-06-08,46.68,46.89,45.86,46.28,1474758,39.1906833743241,39.3669910758796,38.5022437777743,38.8548591808852,1756583.38953849,0.0,1.0
2017-06-09,47.3,47.43,46.6,46.75,1737476,39.7112108741545,39.8203537370221,39.1235185356363,39.2494526081759,2069506.64537624,0.0,1.0
2017-06-12,48.66,49.15,47.5,47.52,1481735,40.8530131318469,41.2643977688096,39.8791229708739,39.8959141805459,1764893.69014971,0.0,1.0
2017-06-13,48.71,48.93,48.29,48.64,708531,40.8949911560267,41.0796944624182,40.5423757529159,40.8362219221749,843930.858875217,0.0,1.0
2017-06-14,47.47,48.75,47.06,48.75,1189135,39.853936156366,40.9285735753706,39.5097163580911,40.9285735753706,1416378.0016239,0.0,1.0
2017-06-15,47.45,47.91,47.05,47.05,718516,39.8371449466941,40.2233427691489,39.5013207532551,39.5013207532551,855823.986523644,0.0,1.0
2017-06-16,47.45,48.05,47.3,47.55,1277312,39.8371449466941,40.3408812368525,39.7112108741545,39.9211009950538,1521405.57464898,0.0,1.0
2017-06-19,47.53,47.95,47.12,47.7,878876,39.9043097853819,40.2569251884928,39.560089987107,40.0470350675934,1046828.68854689,0.0,1.0
2017-06-20,46.0,47.16,45.67,46.98,1216703,38.6197822454779,39.5936724064508,38.3427272858908,39.4425515194033,1449214.23026805,0.0,1.0
2017-06-21,44.04,45.88,43.94,45.84,1316591,37.1337601895106,38.685216110235,37.0494419329495,38.6514888076105,1561454.24928927,0.19,1.0
2017-06-22,44.25,44.46,43.6,44.13,2368967,37.3108285282889,37.4878968670673,36.7627598606418,37.2096466204156,2809554.059367,0.0,1.0
2017-06-23,44.47,44.89,44.26,44.26,1967414,37.4963286927234,37.85046537028,37.319260353945,37.319260353945,2333319.11763881,0.0,1.0
2017-06-26,45.5,45.77,44.77,44.87,1508711,38.3648067353027,38.5924660280177,37.7492834624067,37.8336017189678,1789305.26025126,0.0,1.0
2017-06-27,45.31,45.8,45.17,45.53,1129056,38.2046020478367,38.6177615049861,38.0865564886511,38.3901022122711,1339040.96935612,0.0,1.0
2017-06-28,45.64,46.0425,45.45,45.67,793066,38.4828522944883,38.8222332771467,38.3226476070222,38.5081477714566,940562.616383404,0.0,1.0
2017-06-29,45.71,46.1,45.22,45.72,918563,38.5418750740811,38.8707162746694,38.1287156169317,38.5503068997372,1089399.89684716,0.0,1.0
2017-06-30,46.43,46.74,45.8,46.06,1009006,39.148966521321,39.4103531166605,38.6177615049861,38.8369889720449,1196663.73707428,0.0,1.0
2017-07-03,46.94,47.34,46.56,46.85,393675,39.5789896297827,39.9162626560271,39.2585802548505,39.5031031988777,466891.769417345,0.0,1.0
2017-07-05,46.72,47.11,46.215,46.91,1418634,39.3934894653482,39.7223306659365,38.9676822697147,39.5536941528143,1682475.48972022,0.0,1.0
2017-07-06,46.32,47.45,46.18,46.76,1888619,39.0562164391038,40.0090127382443,38.9381708799183,39.4272167679727,2239869.60478877,0.0,1.0
2017-07-07,46.31,47.01,46.03,46.33,1214874,39.0477846134477,39.6380124093754,38.8116934950766,39.0646482647599,1440819.63924336,0.0,1.0
2017-07-10,46.38,46.97,46.03,46.21,1010290,39.1068073930405,39.604285106751,38.8116934950766,38.9634663568866,1198186.53895891,0.0,1.0
2017-07-11,45.76,45.91,45.15,45.75,1129287,38.5840342023616,38.7105115872033,38.0696928373389,38.5756023767055,1339314.93137742,0.0,1.0
2017-07-12,46.26,46.64,45.94,46.25,820024,39.0056254851672,39.3260348600993,38.7358070641716,38.997193659511,972534.340063984,0.0,1.0
2017-07-13,45.78,46.29,45.36,46.23,1393808,38.6008978536738,39.0309209621355,38.2467611761172,38.9803300081988,1653032.28131848,0.0,1.0
2017-07-14,46.17,46.5,45.89,45.95,1191743,38.9297390542622,39.2079893009138,38.6936479358911,38.7442388898277,1413386.67164726,0.0,1.0
2017-07-17,45.9,46.65,45.87,46.36,1211833,38.7020797615472,39.3344666857555,38.6767842845788,39.0899437417283,1437213.06562096,0.0,1.0
2017-07-18,46.12,46.32,45.71,45.81,923019,38.8875799259816,39.0562164391038,38.5418750740811,38.6261933306422,1094684.63609787,0.0,1.0
2017-07-19,46.54,46.56,46.03,46.15,766137,39.2417166035382,39.2585802548505,38.8116934950766,38.9128754029499,908625.286203334,0.0,1.0
2017-07-20,46.59,46.87,46.16,46.65,899592,39.2838757318188,39.5199668501899,38.921307228606,39.3344666857555,1066900.61760002,0.0,1.0
2017-07-21,46.23,46.355,45.86,46.34,474454,38.9803300081988,39.0857278289002,38.6683524589227,39.073080090416,562694.272095351,0.0,1.0
2017-07-24,46.24,46.355,45.82,46.23,857007,38.9887618338549,39.0857278289002,38.6346251562983,38.9803300081988,1016395.54107589,0.0,1.0
2017-07-25,47.25,47.59,46.55,46.76,1184929,39.8403762251221,40.1270582974298,39.2501484291944,39.4272167679727,1405305.38501029,0.0,1.0
2017-07-26,46.64,47.49,46.53,47.37,1245970,39.3260348600993,40.0427400408687,39.2332847778821,39.9415581329954,1477698.95965182,0.0,1.0
2017-07-27,46.36,46.68,45.71,46.57,1502508,39.0899437417283,39.3597621627238,38.5418750740811,39.2670120805066,1781948.60909053,0.0,1.0
2017-07-28,41.3,42.11,40.24,41.05,6850100,34.8234399597363,35.5064178378813,33.9296664401886,34.6126443183336,8124100.61519213,0.0,1.0
2017-07-31,41.13,42.14,40.96,41.31,3077436,34.6800989235825,35.5317133148496,34.5367578874286,34.8318717853925,3649786.09083289,0.0,1.0
2017-08-01,41.59,41.65,41.09,41.13,2356304,35.0679629037636,35.1185538577002,34.646371620958,34.6800989235825,2794535.95947207,0.0,1.0
2017-08-02,41.92,42.06,41.24,41.37,1582765,35.3462131504152,35.4642587096007,34.7728490057997,34.8824627393291,1877132.02875937,0.0,1.0
2017-08-03,41.22,41.93,41.04,41.82,2008272,34.7559853544875,35.3546449760713,34.6042124926775,35.2618948938541,2381776.00190845,0.0,1.0
2017-08-04,41.19,41.54,40.91,41.31,1200847,34.7306898775191,35.025803775483,34.494598759148,34.8318717853925,1424183.85884171,0.0,1.0
2017-08-07,40.55,41.17,40.39,41.11,2043014,34.1910530355281,34.7138262262069,34.0561438250303,34.6632352722702,2422979.41551891,0.0,1.0
2017-08-08,39.84,40.68,39.8,40.43,1260499,33.5923934139442,34.3006667690575,33.5586661113198,34.0898711276547,1494930.10340711,0.0,1.0
2017-08-09,39.12,39.84,38.95,39.69,1413520,32.9853019667043,33.5923934139442,32.8419609305504,33.4659160291026,1676410.37380277,0.0,1.0
2017-08-10,38.64,39.15,38.43,38.88,2065193,32.580574335211,33.0105974436726,32.4035059964326,32.7829381509576,2449283.32751207,0.0,1.0
2017-08-11,38.83,38.91,38.27,38.27,1045100,32.7407790226771,32.8082336279259,32.2685967859349,32.2685967859349,1239470.59939815,0.0,1.0
2017-08-14,39.48,39.53,38.98,39.23,1420443,33.2888476903242,33.3310068186048,32.8672564075187,33.0780520489215,1684620.93256235,0.0,1.0
2017-08-15,39.44,39.97,39.29,39.71,2259759,33.2551203876998,33.7020071474736,33.1286430028581,33.4827796804148,2680035.25234463,0.0,1.0
2017-08-16,39.42,40.0,39.37,39.57,1146637,33.2382567363876,33.727302624442,33.196097608107,33.3647341212292,1359891.73254435,0.0,1.0
2017-08-17,38.39,39.36,38.38,39.19,795703,32.3697786938082,33.1876657824509,32.3613468681521,33.044324746297,943690.052964222,0.0,1.0
2017-08-18,38.12,38.54,38.11,38.29,1376930,32.1421194010932,32.4962560786498,32.1336875754371,32.2854604372471,1633015.26402191,0.0,1.0
2017-08-21,37.58,38.06,37.51,38.06,952905,31.6868008156632,32.0915284471565,31.6277780360705,32.0915284471565,1130128.91734714,0.0,1.0
2017-08-22,38.73,38.79,37.74,37.78,1408639,32.6564607661159,32.7070517200526,31.821710026161,31.8554373287855,1670621.59187218,0.0,1.0
2017-08-23,38.54,38.83,38.42,38.47,992529,32.4962560786498,32.7407790226771,32.3950741707765,32.4372332990571,1177122.29887097,0.0,1.0
2017-08-24,38.03,38.73,37.91,38.6,717794,32.0662329701882,32.6564607661159,31.9650510623149,32.5468470325865,851291.320853888,0.0,1.0
2017-08-25,38.41,38.75,38.12,38.45,902382,32.3866423451204,32.6733244174282,32.1421194010932,32.4203696477449,1070209.5095456,0.0,1.0
2017-08-28,38.4,38.7,37.865,38.44,934040,32.3782105194643,32.6311652891476,31.9271078468624,32.4119378220887,1107755.35227428,0.0,1.0
2017-08-29,38.66,38.72,38.018,38.05,822440,32.5974379865232,32.6480289404598,32.0561147794009,32.0830966215004,975399.674451264,0.0,1.0
2017-08-30,38.97,38.99,38.18,38.62,820320,32.8588245818626,32.8756882331748,32.1927103550299,32.5637106838987,972885.390965738,0.0,1.0
2017-08-31,39.28,39.4,38.74,39.19,946234,33.120211177202,33.2213930850753,32.6648925917721,33.044324746297,1122217.22624717,0.0,1.0
2017-09-01,39.54,39.9,39.29,39.4,1292737,33.3394386442609,33.6429843678809,33.1286430028581,33.2213930850753,1533163.81614599,0.0,1.0
2017-09-05,39.55,39.82,39.3,39.64,2165037,33.347870469917,33.575529762632,33.1370748285142,33.423756900822,2567696.59181818,0.0,1.0
2017-09-06,39.96,40.34,39.7,39.88,2032431,33.6935753218175,34.0139846967497,33.4743478547587,33.6261207165687,2410428.15979848,0.0,1.0
2017-09-07,39.91,40.02,39.37,40.02,1110508,33.651416193537,33.7441662757542,33.196097608107,33.7441662757542,1317043.36082331,0.0,1.0
2017-09-08,39.48,39.95,38.99,39.84,1537737,33.2888476903242,33.6851434961614,32.8756882331748,33.5923934139442,1823729.596313,0.0,1.0
2017-09-11,40.22,40.48,39.71,39.82,1054060,33.9128027888764,34.1320302559353,33.4827796804148,33.575529762632,1250097.00507283,0.0,1.0
2017-09-12,40.45,40.82,40.28,40.39,1128614,34.106734778967,34.418712328243,33.9633937428131,34.0561438250303,1338516.76496904,0.0,1.0
2017-09-13,40.91,40.97,40.37,40.45,1476111,34.494598759148,34.5451897130847,34.0392801737181,34.106734778967,1750642.2217474,0.0,1.0
2017-09-14,41.36,41.44,40.7,40.89,909135,34.874030913673,34.9414855189219,34.3175304203697,34.4777351078358,1078218.45123322,0.0,1.0
2017-09-15,41.39,41.48,40.9,41.29,1347713,34.8993263906413,34.9752128215463,34.4861669334919,34.8150081340802,1598364.40524991,0.0,1.0
2017-09-18,41.4,41.76,41.3,41.53,961795,34.9077582162974,35.2113039399174,34.8234399597363,35.0173719498269,1140672.30422749,0.0,1.0
2017-09-19,41.97,42.04,41.3,41.44,881298,35.3883722786957,35.4473950582885,34.8234399597363,34.9414855189219,1045204.24869237,0.0,1.0
2017-09-20,42.57,42.68,41.98,42.09,1382460,35.8942818180624,35.9870319002796,35.3968041043519,35.4895541865691,1639573.74877425,0.0,1.0
2017-09-21,42.19,42.48,42.02,42.38,684183,35.7340771305963,35.9797012682562,35.5900905671404,35.8950032897528,807791.416146146,0.19,1.0
2017-09-22,42.63,42.67,41.71,42.08,961237,36.1067482360114,36.1406274274127,35.3275268337798,35.6409093542425,1134899.57727987,0.0,1.0
2017-09-25,43.03,43.1,42.45,42.45,1447059,36.4455401500251,36.5048287349775,35.9542918747052,35.9542918747052,1708492.96000781,0.0,1.0
2017-09-26,43.37,43.52,42.87,43.1,1121022,36.7335132769367,36.8605602446919,36.3100233844196,36.5048287349775,1323552.24977964,0.0,1.0
2017-09-27,43.25,43.65,42.62,43.55,1211579,36.6318757027326,36.9706676167463,36.098278438161,36.8859696382429,1430469.79562914,0.0,1.0
2017-09-28,42.5,43.43,42.21,43.16,1402924,35.9966408639569,36.7843320640388,35.751016726297,36.5556475220795,1656384.27833696,0.0,1.0
2017-09-29,42.59,42.77,42.18,42.53,1025342,36.07286904461,36.2253254059162,35.7256073327459,36.0220502575079,1210586.15343281,0.0,1.0
2017-10-02,42.08,42.63,41.78,42.52,2008739,35.6409093542425,36.1067482360114,35.3868154187322,36.0135804596576,2371649.28312746,0.0,1.0
2017-10-03,42.68,42.69,41.92,42.12,1548819,36.1490972252631,36.1575670231134,35.505392588637,35.6747885456439,1828637.50394859,0.0,1.0
2017-10-04,43.06,43.59,42.74,42.8,1855560,36.4709495435761,36.9198488296443,36.1999160123651,36.2507347994672,2190796.08839177,0.0,1.0
2017-10-05,43.21,43.42,42.94,43.09,1547206,36.5979965113312,36.7758622661884,36.369311969372,36.4963589371271,1826733.0901379,0.0,1.0
2017-10-06,43.32,43.34,42.97,43.06,1324037,36.691164287685,36.7081038833857,36.394721362923,36.4709495435761,1563245.10147124,0.0,1.0
2017-10-09,43.21,43.32,43.05,43.25,838500,36.5979965113312,36.691164287685,36.4624797457258,36.6318757027326,989988.20847426,0.0,1.0
2017-10-10,43.54,43.63,43.3,43.41,990441,36.8774998403925,36.9537280210456,36.6742246919843,36.7673924683381,1169379.73904527,0.0,1.0
2017-10-11,43.72,43.73,43.08,43.51,847779,37.0299562016987,37.0384259995491,36.4878891392768,36.8520904468415,1000943.60571509,0.0,1.0
2017-10-12,44.07,44.15,43.42,43.45,1774284,37.3263991264607,37.3941575092635,36.7758622661884,36.8012716597395,2094836.30111454,0.0,1.0
2017-10-13,44.38,44.6925,44.26,44.49,1061744,37.5889628598213,37.8536440426446,37.4873252856172,37.6821306361751,1253564.74707012,0.0,1.0
2017-10-16,44.64,44.79,44.33,44.65,1510526,37.8091776039303,37.9362245716854,37.5466138705696,37.8176474017806,1783426.27142968,0.0,1.0
2017-10-17,44.58,44.74,44.37,44.51,922282,37.7583588168282,37.8938755824337,37.580493061971,37.6990702318758,1088906.74405254,0.0,1.0
2017-10-18,44.62,44.83,44.43,44.56,1169398,37.7922380082296,37.9701037630868,37.6313118490731,37.7414192211275,1380668.13478042,0.0,1.0
2017-10-19,44.49,44.82,44.17,44.31,743008,37.6821306361751,37.9616339652364,37.4110971049641,37.5296742748689,877244.077283295,0.0,1.0
2017-10-20,45.38,45.38,44.69,44.69,990821,38.4359426448556,38.4359426448556,37.851526593182,37.851526593182,1169828.39201989,0.0,1.0
2017-10-23,44.61,45.38,44.53,45.38,1062874,37.7837682103792,38.4359426448556,37.7160098275765,38.4359426448556,1254898.89933676,0.0,1.0
2017-10-24,44.84,45.16,44.55,44.95,1112882,37.9785735609371,38.2496070921481,37.7329494232772,38.0717413372909,1313941.63079696,0.0,1.0
2017-10-25,44.43,44.795,43.9501,44.69,981850,37.6313118490731,37.9404594706106,37.2248462502351,37.851526593182,1159236.63982165,0.0,1.0
2017-10-26,44.74,44.92,44.47,44.77,868587,37.8938755824337,38.0463319437399,37.6651910404744,37.9192849759847,1025510.89807279,0.0,1.0
2017-10-27,44.26,44.74,44.03,44.69,1195192,37.4873252856172,37.8938755824337,37.2925199350593,37.851526593182,1411122.22643145,0.0,1.0
2017-10-30,43.88,44.39,43.88,44.11,986781,37.1654729673042,37.5974326576717,37.1654729673042,37.3602783178621,1165058.50250022,0.0,1.0
2017-10-31,44.07,44.23,43.8,43.97,2334482,37.3263991264607,37.4619158920662,37.0977145845015,37.2417011479573,2756242.87763316,0.0,1.0
2017-11-01,43.99,44.83,43.89,44.44,2270753,37.258640743658,37.9701037630868,37.1739427651545,37.6397816469234,2681000.23179195,0.0,1.0
2017-11-02,39.14,43.42,37.92,43.42,7249976,33.1507887862417,36.7758622661884,32.1174734484999,36.7758622661884,8559798.15351387,0.0,1.0
2017-11-03,39.25,39.76,37.7125,38.54,4749839,33.2439565625955,33.675916252963,31.9417251431053,32.6426009152212,5607972.09558875,0.0,1.0
2017-11-06,40.01,40.23,38.9,39.02,2305505,33.8876611992215,34.0739967519291,32.9475136378335,33.0491512120376,2722030.72698682,0.0,1.0
2017-11-07,39.54,40.17,39.03,40.08,1494598,33.4895807002554,34.023177964827,33.0576210098879,33.9469497841739,1764620.6277987,0.0,1.0
2017-11-08,38.91,39.42,38.8,39.42,1253203,32.9559834356838,33.3879431260513,32.8628156593301,33.3879431260513,1479613.82567033,0.0,1.0
2017-11-09,39.0,39.17,38.38,38.51,1143406,33.0322116163369,33.1761981797927,32.5070841496157,32.6171915216701,1349980.2713163,0.0,1.0
2017-11-10,39.13,39.16,38.52,38.66,1200587,33.1423189883914,33.1677283819424,32.6256613195205,32.7442384894253,1417491.91800535,0.0,1.0
2017-11-13,39.37,39.53,38.55,38.86,1541988,33.3455941367996,33.4811109024051,32.6510707130715,32.9136344464321,1820572.37639691,0.0,1.0
2017-11-14,39.08,39.3,38.6,39.09,1769006,33.0999699991397,33.2863055518472,32.6934197023232,33.10843979699,2088604.74743019,0.0,1.0
2017-11-15,38.63,38.9724,38.46,38.77,2332641,32.7188290958742,33.00883497427,32.5748425324184,32.837406265779,2754069.27203769,0.0,1.0
2017-11-16,39.08,39.22,38.66,38.78,1478557,33.0999699991397,33.2185471690445,32.7442384894253,32.8458760636294,1745681.56894105,0.0,1.0
2017-11-17,39.21,39.675,38.76,39.02,936137,33.2100773711941,33.6039229712351,32.8289364679287,33.0491512120376,1105264.86764039,0.0,1.0
2017-11-20,38.94,39.19,38.8,39.18,1550473,32.9813928292349,33.1931377754934,32.8628156593301,33.1846679776431,1830590.32505392,0.0,1.0
2017-11-21,38.99,39.2325,38.99,39.1,985102,33.0237418184866,33.2291344163574,33.0237418184866,33.1169095948403,1163076.16475183,0.0,1.0
2017-11-22,39.49,39.87,39.02,39.02,1231662,33.4472317110037,33.7690840293167,33.0491512120376,33.0491512120376,1454181.10533789,0.0,1.0
2017-11-24,39.07,39.66,39.06,39.55,316872,33.0915002012893,33.5912182744595,33.083030403439,33.4980504981058,374119.908879732,0.0,1.0
2017-11-27,39.88,39.94,39.04,39.04,889878,33.7775538271671,33.8283726142691,33.0660908077383,33.0660908077383,1050648.45197455,0.0,1.0
2017-11-28,41.12,41.17,39.89,39.92,1683236,34.8278087606096,34.8701577498613,33.7860236250174,33.8114330185685,1987339.0483952,0.0,1.0
2017-11-29,41.51,41.59,41.01,41.09,1576313,35.158130876773,35.2258892595757,34.7346409842558,34.8023993670586,1861098.72732819,0.0,1.0
2017-11-30,42.58,42.85,41.75,41.75,1531968,36.0643992467596,36.2930837887189,35.3614060251812,35.3614060251812,1808742.10585557,0.0,1.0
2017-12-01,42.39,42.82,41.54,42.65,1582913,35.9034730876031,36.2676743951679,35.183540270324,36.123687831712,1868891.12109793,0.0,1.0
2017-12-04,42.83,43.87,42.79,42.94,2279661,36.2761441930182,37.1570031694539,36.2422650016168,36.369311969372,2691517.60204966,0.0,1.0
2017-12-05,42.04,42.97,42.0,42.97,1056725,35.6070301628411,36.394721362923,35.5731509714398,36.394721362923,1247638.98580795,0.0,1.0
2017-12-06,41.81,42.49,41.75,41.92,746007,35.4122248122832,35.9881710661066,35.3614060251812,35.505392588637,880784.893785638,0.0,1.0
2017-12-07,42.65,43.06,41.63,41.82,971692,36.123687831712,36.4709495435761,35.2597684509771,35.4206946101336,1147243.43741058,0.0,1.0
2017-12-08,42.13,42.74,41.81,42.13,1206626,35.6832583434942,36.1999160123651,35.4122248122832,35.6832583434942,1424621.95830467,0.0,1.0
2017-12-11,41.59,42.42,41.4,41.6,1981234,35.2258892595757,35.9288824811542,35.0649631004192,35.234359057426,2339175.07242491,0.0,1.0
2017-12-12,41.25,41.93,41.23,41.71,986052,34.937916132664,35.5138623864874,34.9209765369634,35.3275268337798,1164197.79718839,0.0,1.0
2017-12-13,41.02,41.35,40.83,41.21,1108714,34.7431107821062,35.0226141111675,34.5821846229496,34.9040369412627,1309020.61606479,0.0,1.0
2017-12-14,40.2,41.23,40.19,41.11,951013,34.0485873583781,34.9209765369634,34.0401175605277,34.8193389627592,1122828.4509311,0.0,1.0
2017-12-15,41.15,41.65,40.44,40.55,1823806,34.8532181541606,35.2767080466778,34.2518625067863,34.34503028314,2153305.22903352,0.0,1.0
2017-12-18,41.31,41.93,41.28,41.5,1103301,34.9887349197661,35.5138623864874,34.9633255262151,35.1496610789226,1302629.67250788,0.0,1.0
2017-12-19,41.17,41.45,40.95,41.37,1242396,34.8701577498613,35.1073120896709,34.6838221971538,35.0395537068682,1466854.37120523,0.0,1.0
2017-12-20,41.13,41.57,40.89,41.48,1407755,34.8362785584599,35.208949663875,34.6330034100517,35.1327214832219,1662088.07444327,0.0,1.0
2017-12-21,41.59,41.8,40.98,41.29,714667,35.2258892595757,35.4037550144329,34.7092315907048,34.9717953240654,843782.830036581,0.0,1.0
2017-12-22,41.39,41.72,41.34,41.65,516364,35.0564933025688,35.3359966316302,35.0141443133171,35.2767080466778,609653.275230296,0.0,1.0
2017-12-26,41.77,42.05,41.26,41.51,474642,35.3783456208819,35.6154999606915,34.9463859305144,35.158130876773,560393.539948287,0.0,1.0
2017-12-27,41.8,41.87,41.47,41.77,455248,35.4037550144329,35.4630435993853,35.1242516853716,35.3783456208819,537495.708922468,0.0,1.0
2017-12-28,41.96,42.1,41.54,41.98,491632,35.5392717800384,35.6578489499432,35.183540270324,35.5562113757391,580453.050576764,0.0,1.0
2017-12-29,42.13,42.46,41.84,42.0,677291,35.6832583434942,35.9627616725555,35.4376342058343,35.5731509714398,799654.267985378,0.0,1.0
2018-01-02,42.5,42.79,42.14,42.45,702073,35.9966408639569,36.2422650016168,35.6917281413446,35.9542918747052,828913.525925043,0.0,1.0
2018-01-03,42.37,42.66,42.14,42.44,718912,35.8865334919024,36.1321576295624,35.6917281413446,35.9458220768548,848794.756029395,0.0,1.0
2018-01-04,43.42,43.61,42.35,42.35,1200055,36.936788425345,37.0984187754328,36.0265543485343,36.0265543485343,1410690.8131798,0.19,1.0
2018-01-05,43.4,43.7,43.15,43.69,906973,36.9197747042831,37.1749805202113,36.7071031910096,37.1664736596803,1066166.533119,0.0,1.0
2018-01-08,43.72,43.88,43.35,43.47,921183,37.1919942412732,37.3281040097682,36.8772404016284,36.9793227279997,1082870.69789085,0.0,1.0
2018-01-09,43.3,43.78,43.14,43.74,884785,36.8347060989737,37.2430354044588,36.6985963304786,37.2090079623351,1040084.0554302,0.0,1.0
2018-01-10,42.47,43.23,42.22,43.23,1066424,36.1286366749056,36.7751580752571,35.9159651616321,36.7751580752571,1253604.65958181,0.0,1.0
2018-01-11,43.47,43.87,42.6,42.71,1194874,36.9793227279997,37.3195971492373,36.2392258618078,36.3328013276482,1404600.43473624,0.0,1.0
2018-01-12,44.0,44.01,43.36,43.56,1427044,37.4301863361395,37.4386931966705,36.8857472621593,37.0558844727781,1677521.33094179,0.0,1.0
2018-01-16,45.05,45.35,44.2,44.55,1747139,38.3234066918883,38.5786125078165,37.6003235467583,37.8980636653413,2053799.9813743,0.0,1.0
2018-01-17,43.38,45.39,43.22,45.29,1674361,36.9027609832212,38.6126399499403,36.7666512147261,38.5275713446309,1968247.85584539,0.0,1.0
2018-01-18,44.33,44.55,43.2,43.3,1629743,37.7109127336606,37.8980636653413,36.7496374936643,36.8347060989737,1915798.42419229,0.0,1.0
2018-01-19,43.71,44.54,43.58,44.45,1482888,37.1834873807422,37.8895568048103,37.07289819384,37.8129950600319,1743167.17031683,0.0,1.0
2018-01-22,43.77,43.84,43.32,43.63,1091674,37.2345285439279,37.2940765676445,36.8517198200355,37.1154324964947,1283286.58502089,0.0,1.0
2018-01-23,44.07,44.11,42.89,43.63,2486541,37.4897343598561,37.5237618019799,36.4859248172051,37.1154324964947,2922983.151018,0.0,1.0
2018-01-24,45.34,45.57,44.32,44.32,1956303,38.5701056472856,38.7657634394972,37.7024058731296,37.7024058731296,2299676.82305901,0.0,1.0
2018-01-25,45.03,45.79,44.58,45.62,1497316,38.3063929708264,38.9529143711779,37.9235842469341,38.8082977421519,1760127.59884099,0.0,1.0
2018-01-26,45.58,45.58,45.03,45.09,820143,38.7742703000282,38.7742703000282,38.3063929708264,38.3574341340121,964095.975262565,0.0,1.0
2018-01-29,45.37,45.66,45.12,45.36,986311,38.5956262288784,38.8423251842757,38.3829547156049,38.5871193683475,1159430.08165307,0.0,1.0
2018-01-30,45.21,45.39,44.53,44.9,1140961,38.4595164603834,38.6126399499403,37.8810499442794,38.1958037839242,1341224.52795616,0.0,1.0
2018-01-31,45.32,46.16,44.97,45.6,1014451,38.5530919262237,39.2676682108227,38.2553518076408,38.79128402109,1192509.2650929,0.0,1.0
2018-02-01,45.59,45.78,44.94,45.0,1132185,38.7827771605591,38.944407510647,38.2298312260479,38.2808723892336,1330908.14864316,0.0,1.0
2018-02-02,44.57,45.26,44.34,45.2,1219994,37.9150773864031,38.5020507630381,37.7194195941915,38.4510095998524,1434129.54234137,0.0,1.0
2018-02-05,42.11,44.84,42.08,44.26,1402451,35.8223896957917,38.1447626207385,35.7968691141989,37.651364709944,1648611.72332503,0.0,1.0
2018-02-06,41.83,42.84,40.8,41.13,2536232,35.5841976009254,36.4433905145504,34.7079909662385,34.9887173637595,2981396.0047603,0.0,1.0
2018-02-07,41.55,42.42,41.53,41.86,1821170,35.346005506059,36.0861023722509,35.3289917849971,35.6097181825182,2140825.03571807,0.0,1.0
2018-02-08,40.82,41.81,40.63,41.49,1852420,34.7250046873003,35.5671838798635,34.5633743372125,35.2949643428734,2177560.09195456,0.0,1.0
2018-02-09,40.36,41.71,38.79,41.25,2569159,34.3336891028771,35.4821152745541,32.9981119995194,35.0907996901308,3020102.41105465,0.0,1.0
2018-02-12,41.42,41.77,40.43,40.59,1412172,35.2354163191568,35.5331564377397,34.3932371265937,34.5293468950887,1660038.97073862,0.0,1.0
2018-02-13,41.09,41.34,40.22,41.09,1195593,34.9546899216357,35.1673614349093,34.2145930554439,34.9546899216357,1405445.63491013,0.0,1.0
2018-02-14,42.19,42.41,40.55,40.83,1409151,35.8904445800392,36.0775955117199,34.4953194529649,34.7335115478313,1656487.71938213,0.0,1.0
2018-02-15,42.87,43.15,41.91,42.39,2105025,36.4689110961432,36.7071031910096,35.6522524851729,36.060581790658,2474502.77613426,0.0,1.0
2018-02-16,44.05,44.95,40.41,42.33,4332735,37.4727206387942,38.2383380865789,34.3762234055318,36.0095406274724,5093224.44424845,0.0,1.0
2018-02-20,43.7,46.1,43.4,44.0,2305713,37.1749805202113,39.2166270476371,36.9197747042831,37.4301863361395,2710415.89504584,0.0,1.0
2018-02-21,43.78,44.9,43.45,43.45,2039942,37.2430354044588,38.1958037839242,36.9623090069378,36.9623090069378,2397996.29085302,0.0,1.0
2018-02-22,43.58,44.7,43.5,43.82,1176037,37.07289819384,38.0256665733054,37.0048433095925,37.2770628465826,1382457.13059779,0.0,1.0
2018-02-23,44.26,44.31,43.44,43.89,783636,37.651364709944,37.6938990125987,36.9538021464068,37.3366108702992,921181.20092576,0.0,1.0
2018-02-26,44.92,45.43,44.27,44.53,2034915,38.2128175049861,38.6466673920641,37.6598715704749,37.8810499442794,2392086.94276659,0.0,1.0
2018-02-27,43.97,45.21,43.96,44.96,1236763,37.4046657545467,38.4595164603834,37.3961588940158,38.2468449471098,1453841.86739832,0.0,1.0
2018-02-28,42.35,44.18,42.33,44.09,1411395,36.0265543485343,37.5833098256965,36.0095406274724,37.506748080918,1659125.59030036,0.0,1.0
2018-03-01,41.2,42.49,41.1,42.39,1684442,35.0482653874761,36.1456503959675,34.9631967821667,36.060581790658,1980098.29110683,0.0,1.0
2018-03-02,42.29,42.51,40.73,41.0,1843208,35.9755131853486,36.1626641170293,34.6484429425219,34.8781281768573,2166731.18513694,0.0,1.0
2018-03-05,43.44,43.62,42.18,42.28,1998695,36.9538021464068,37.1069256359638,35.8819377195083,35.9670063248177,2349509.54318627,0.0,1.0
2018-03-06,44.13,44.34,43.55,43.55,1544488,37.5407755230418,37.7194195941915,37.0473776122472,37.0473776122472,1815579.31317018,0.0,1.0
2018-03-07,44.37,44.52,43.56,43.56,1557777,37.7449401757843,37.8725430837484,37.0558844727781,37.0558844727781,1831200.82236463,0.0,1.0
2018-03-08,44.5,44.63,43.93,44.4,1234090,37.8555293626866,37.9661185495888,37.3706383124229,37.7704607573772,1450699.69762807,0.0,1.0
2018-03-09,45.58,45.77,44.58,44.92,1443020,38.7742703000282,38.935900650116,37.9235842469341,38.2128175049861,1696301.46721168,0.0,1.0
2018-03-12,45.16,46.15,45.03,45.67,1052821,38.4169821577286,39.2591613502918,38.3063929708264,38.8508320448066,1237614.0365423,0.0,1.0
2018-03-13,44.6,45.64,44.45,45.14,1253035,37.940597967996,38.8253114632138,37.8129950600319,38.3999684366668,1472969.95812087,0.0,1.0
2018-03-14,44.26,45.32,44.17,45.06,617579,37.651364709944,38.5530919262237,37.5748029651655,38.3319135524192,725977.577455005,0.0,1.0
2018-03-15,43.85,44.47,43.76,44.29,1000899,37.3025834281754,37.8300087810937,37.2260216833969,37.6768852915368,1176578.59366516,0.0,1.0
2018-03-16,44.54,44.73,43.71,43.8,1036046,37.8895568048103,38.0511871548982,37.1834873807422,37.2600491255207,1217894.65835456,0.0,1.0
2018-03-19,43.94,44.46,43.3,44.29,940082,37.3791451729539,37.8215019205628,36.8347060989737,37.6768852915368,1105086.88438087,0.0,1.0
2018-03-20,44.1,44.68,44.04,44.2,843991,37.5152549414489,38.0086528522435,37.4642137782633,37.6003235467583,992129.819138649,0.0,1.0
2018-03-21,44.92,45.25,43.89,44.12,1310292,38.2128175049861,38.4935439025071,37.3366108702992,37.5322686625108,1540276.8097987,0.0,1.0
2018-03-22,43.27,44.71,43.21,44.36,1446961,36.8091855173808,38.0341734338363,36.7581443541952,37.7364333152534,1700934.19862378,0.0,1.0
2018-03-23,42.11,43.39,41.97,43.39,936890,35.8223896957917,36.9112678437521,35.7032936483585,36.9112678437521,1101334.61879666,0.0,1.0
2018-03-26,42.86,42.97,42.15,42.84,1361300,36.4604042356123,36.5539797014526,35.8564171379155,36.4433905145504,1600237.82575103,0.0,1.0
2018-03-27,42.16,43.09,41.87,42.92,1565679,35.8649239984464,36.6560620278239,35.6182250430491,36.5114453987979,1840489.79562481,0.0,1.0
2018-03-28,41.79,42.57,41.51,42.16,942021,35.7118005088895,36.3783524207568,35.4725254636038,36.0279853901598,1102354.32067338,0.19,1.0
2018-03-29,43.33,43.53,42.14,42.14,1435938,37.0278132579608,37.1987240045934,36.0108943154966,36.0108943154966,1680336.70005136,0.0,1.0
2018-04-02,42.54,43.35,42.0,42.99,1498883,36.3527158087619,37.044904332624,35.8912567928537,36.7372649886853,1753995.02902151,0.0,1.0
2018-04-03,43.0,43.02,42.04,42.64,1333082,36.7458105260169,36.7629016006802,35.9254389421803,36.4381711820782,1559974.46183462,0.0,1.0
2018-04-04,44.05,44.16,42.23,42.47,1808914,37.6430919458383,37.7370928564862,36.0878041514813,36.2928970474404,2116793.74836289,0.0,1.0
2018-04-05,44.81,45.31,44.02,44.32,1320291,38.2925527830423,38.7198296496239,37.6174553338434,37.8738214537923,1545006.41535186,0.0,1.0
2018-04-06,43.18,44.45,42.7,44.28,1686932,36.8996301979863,37.9849134391036,36.489444406068,37.8396393044658,1974050.23760848,0.0,1.0
2018-04-09,43.45,44.17,43.18,43.44,1048418,37.1303597059404,37.7456383938179,36.8996301979863,37.1218141686087,1226860.24215144,0.0,1.0
2018-04-10,44.58,45.27,44.15,44.15,1733974,38.0960054244148,38.6856475002974,37.7285473191546,37.7285473191546,2029098.85324775,0.0,1.0
2018-04-11,46.26,46.69,44.06,44.3,2686697,39.5316556961289,39.8991138013891,37.6516374831699,37.8567303791291,3143976.66961798,0.0,1.0
2018-04-12,45.91,46.42,45.16,46.38,1718914,39.2325618895218,39.668384293435,38.5916465896494,39.6342021441085,2011475.61972181,0.0,1.0
2018-04-13,45.67,46.38,45.5,46.31,1189431,39.0274689935626,39.6342021441085,38.8821948589249,39.5743833827871,1391873.85630772,0.0,1.0
2018-04-16,45.96,46.47,45.8,46.35,772883,39.27528957618,39.7111119800932,39.1385609788738,39.6085655321136,904428.791316754,0.0,1.0
2018-04-17,46.25,47.01,46.05,46.25,1156153,39.5231101587973,40.1725709960013,39.3521994121646,39.5231101587973,1352931.89314196,0.0,1.0
2018-04-18,46.78,47.08,46.34,46.6,952194,39.9760236373738,40.2323897573227,39.600019994782,39.8222039654044,1114258.77981411,0.0,1.0
2018-04-19,47.64,47.7,46.78,46.78,1829161,40.7109398478941,40.7622130718839,39.9760236373738,39.9760236373738,2140486.81670285,0.0,1.0
2018-04-20,47.31,47.91,47.2,47.5,1542376,40.4289371159503,40.9416693558482,40.3349362053023,40.5913023252513,1804890.59978803,0.0,1.0
2018-04-23,46.9,48.1,46.81,47.33,1547746,40.0785700853533,41.1040345651492,40.0016602493687,40.4460281906135,1811174.58146362,0.0,1.0
2018-04-24,45.61,47.47,45.22,47.36,1924980,38.9761957695728,40.5656657132564,38.6429198136392,40.4716648026084,2252614.3474613,0.0,1.0
2018-04-25,46.0,46.24,45.29,45.64,982355,39.3094717255065,39.5145646214656,38.7027385749606,39.0018323815677,1149553.22512459,0.0,1.0
2018-04-26,45.24,46.31,44.97,46.31,1498369,38.6600108883025,39.5743833827871,38.4292813803484,39.5743833827871,1753393.54548683,0.0,1.0
2018-04-27,45.04,45.45,44.57,45.14,1066973,38.4891001416698,38.8394671722667,38.0874598870831,38.5745555149861,1248573.32967294,0.0,1.0
2018-04-30,44.41,45.25,44.27,45.17,1758826,37.950731289777,38.6685564256341,37.8310937671342,38.600192126981,2058180.69916984,0.0,1.0
2018-05-01,44.74,44.89,43.74,44.15,1317228,38.2327340217209,38.3609170816953,37.3781802885577,37.7285473191546,1541422.08837377,0.0,1.0
2018-05-02,45.25,45.99,44.54,44.54,1326830,38.6685564256341,39.3009261881748,38.0618232750882,38.0618232750882,1552658.36249835,0.0,1.0
2018-05-03,44.97,45.24,44.31,44.97,1239452,38.4292813803484,38.6600108883025,37.8652759164607,38.4292813803484,1450408.50200501,0.0,1.0
2018-05-04,45.74,45.92,44.57,44.64,865858,39.0872877548841,39.2411074268534,38.0874598870831,38.1472786484046,1013228.26921014,0.0,1.0
2018-05-07,46.39,47.16,45.73,45.96,1340856,39.6427476814401,40.3007540559758,39.0787422175524,39.27528957618,1569071.60774635,0.0,1.0
2018-05-08,46.82,46.85,46.2,46.43,1475948,40.0102057867003,40.0358423986952,39.4803824721391,39.6769298307667,1727156.45923947,0.0,1.0
2018-05-09,47.82,47.87,46.78,47.1,1645549,40.8647595198635,40.9074872065216,39.9760236373738,40.249480831986,1925623.79185788,0.0,1.0
2018-05-10,47.88,48.02,47.26,48.02,1234252,40.9160327438533,41.0356702664961,40.3862094292921,41.0356702664961,1444323.45457241,0.0,1.0
2018-05-11,43.53,46.7,42.82,46.7,5418757,37.1987240045934,39.9076593387207,36.5919908540476,39.9076593387207,6341037.18667536,0.0,1.0
2018-05-14,44.41,44.89,42.6,43.37,2502264,37.950731289777,38.3609170816953,36.4039890327517,37.0619954072873,2928152.90939952,0.0,1.0
2018-05-15,43.52,44.25,42.84,44.02,2268266,37.1901784672618,37.8140026924709,36.6090819287108,37.6174553338434,2654328.11533556,0.0,1.0
2018-05-16,43.33,43.67,42.73,43.25,1476150,37.0278132579608,37.3183615272363,36.5150810180629,36.9594489593077,1727392.8399282,0.0,1.0
2018-05-17,44.1,44.39,43.31,43.4,1627840,37.6858196324964,37.9336402151138,37.0107221832975,37.0876320192822,1904900.69474561,0.0,1.0
2018-05-18,44.57,44.77,44.05,44.12,1490398,38.0874598870831,38.2583706337158,37.6430919458383,37.7029107071597,1744065.86989352,0.0,1.0
2018-05-21,44.99,45.35,44.76,44.84,895899,38.4463724550117,38.7540117989504,38.2498250963841,38.3181893950372,1048382.29034911,0.0,1.0
2018-05-22,44.59,45.37,44.56,45.1,1186943,38.1045509617464,38.7711028736137,38.0789143497515,38.5403733656596,1388962.39515151,0.0,1.0
2018-05-23,43.41,44.33,42.94,44.24,1184534,37.0961775566138,37.882366991124,36.6945373020271,37.8054571551393,1386143.37990822,0.0,1.0
2018-05-24,43.19,43.5,42.85,43.33,1401196,36.9081757353179,37.1730873925985,36.6176274660424,37.0278132579608,1639681.56199305,0.0,1.0
2018-05-25,42.28,43.03,42.08,42.9,880649,36.1305318381394,36.7714471380118,35.9596210915068,36.6603551527006,1030536.71855159,0.0,1.0
2018-05-29,41.5,42.22,41.19,41.79,1794717,35.4639799262722,36.0792586141496,35.1990682689916,35.7118005088895,2100180.39867047,0.0,1.0
2018-05-30,42.52,42.65,41.71,41.86,849829,36.3356247340986,36.4467167194098,35.6434362102364,35.7716192702109,994471.110499166,0.0,1.0
2018-05-31,41.34,42.46,40.96,42.46,1543093,35.327251328966,36.2843515101088,35.002520910364,36.2843515101088,1805729.63421287,0.0,1.0
2018-06-01,40.89,41.71,40.89,41.52,1666613,34.9427021490426,35.6434362102364,34.9427021490426,35.4810710009354,1950272.91476561,0.0,1.0
2018-06-04,40.84,41.68,40.7,41.06,1182309,34.8999744623845,35.6177995982415,34.7803369397416,35.0879762836804,1383539.68172792,0.0,1.0
2018-06-05,41.09,41.31,40.73,40.85,2614369,35.1136128956753,35.3016147169712,34.8059735517365,34.9085199997161,3059338.34063628,0.0,1.0
2018-06-06,41.91,41.93,40.99,41.35,1001597,35.8143469568691,35.8314380315323,35.0281575223589,35.3357968662977,1172070.24102806,0.0,1.0
2018-06-07,42.11,42.39,41.7,41.93,733203,35.9852577035017,36.2245327487874,35.6348906729048,35.8314380315323,857995.19860033,0.0,1.0
2018-06-08,42.17,42.33,41.55,41.95,1254843,36.0365309274915,36.1732595247976,35.5067076129303,35.8485291061956,1468419.07220406,0.0,1.0
2018-06-11,42.32,42.52,41.96,42.22,986281,36.164713987466,36.3356247340986,35.8570746435272,36.0792586141496,1154147.4359362,0.0,1.0
2018-06-12,42.44,42.56,42.05,42.29,921842,36.2672604354455,36.3698068834251,35.9339844795119,36.1390773754711,1078740.82603062,0.0,1.0
2018-06-13,41.57,42.49,41.52,42.45,803470,35.5237986875936,36.3099881221037,35.4810710009354,36.2758059727772,940221.742436142,0.0,1.0
2018-06-14,41.54,41.96,41.38,41.7,942928,35.4981620755987,35.8570746435272,35.3614334782926,35.6348906729048,1103415.69336979,0.0,1.0
2018-06-15,40.81,41.35,40.31,41.35,1482620,34.8743378503896,35.3357968662977,34.447060983808,35.3357968662977,1734964.04317606,0.0,1.0
2018-06-18,41.14,41.18,40.26,40.51,1507687,35.1563405823334,35.1905227316599,34.4043332971498,34.6179717304406,1764297.48240547,0.0,1.0
2018-06-19,40.21,40.89,39.74,40.64,1305871,34.3616056104916,34.9427021490426,33.9599653559049,34.7290637157518,1528132.1107407,0.0,1.0
2018-06-20,40.82,40.92,39.96,40.57,925619,34.8828833877212,34.9683387610375,34.1479671772008,34.6692449544304,1083160.67682925,0.0,1.0
2018-06-21,40.2,40.59,40.03,40.42,1393231,34.515425282461,34.850276423261,34.369464528779,34.704315669579,1622691.47031082,0.19,1.0
2018-06-22,40.79,41.37,40.72,40.79,1132697,35.0219949570046,35.519978704861,34.9618934701943,35.0219949570046,1319248.39480794,0.0,1.0
2018-06-25,39.65,40.56,39.45,40.41,963799,34.0431993146661,34.8245186431995,33.8714807809226,34.6957297428918,1122533.46099398,0.0,1.0
2018-06-26,40.0,40.33,39.52,39.97,897881,34.3437067487174,34.6270423293943,33.9315822677328,34.3179489686559,1045758.98760087,0.0,1.0
2018-06-27,40.5,41.34,40.2,40.22,1638881,34.7730030830764,35.4942209247995,34.515425282461,34.5325971358354,1908799.20096127,0.0,1.0
2018-06-28,40.08,40.47,39.61,40.36,1325615,34.4123941622149,34.7472453030149,34.0088556079174,34.6528001094559,1543939.34201585,0.0,1.0
2018-06-29,40.4,41.04,40.31,40.31,724944,34.6871438162046,35.2366431241841,34.60987047602,34.60987047602,844339.844040944,0.0,1.0
2018-07-02,40.1,40.38,39.48,40.01,950092,34.4295660155892,34.6699719628302,33.8972385609841,34.3522926754046,1106568.96409178,0.0,1.0
2018-07-03,40.1,41.01,40.09,40.44,392404,34.4295660155892,35.2108853441225,34.420980088902,34.7214875229533,457031.621974998,0.0,1.0
2018-07-05,40.46,40.46,39.9,40.2,1247615,34.7386593763277,34.7386593763277,34.2578474818456,34.515425282461,1453093.00376738,0.0,1.0
2018-07-06,40.59,40.72,40.11,40.39,694802,34.850276423261,34.9618934701943,34.4381519422764,34.6785578895174,809233.557791135,0.0,1.0
2018-07-09,41.91,41.99,40.75,40.75,601311,35.9836187459687,36.0523061594661,34.9876512502559,34.9876512502559,700344.903827198,0.0,1.0
2018-07-10,42.07,42.2,41.69,41.93,792471,36.1209935729636,36.2326106198969,35.7947283588507,36.000790599343,922988.314334584,0.0,1.0
2018-07-11,41.23,41.8,41.13,41.45,764797,35.3997757312405,35.8891735524097,35.3139164643687,35.5886661183584,890756.499402687,0.0,1.0
2018-07-12,41.4,41.69,40.74,41.4,583546,35.5457364849225,35.7947283588507,34.9790653235687,35.5457364849225,679654.067942789,0.0,1.0
2018-07-13,42.07,42.25,41.36,41.37,617375,36.1209935729636,36.2755402533328,35.5113927781738,35.519978704861,719054.590719804,0.0,1.0
2018-07-16,41.14,42.21,40.9,41.87,869679,35.3225023910559,36.2411965465841,35.1164401505636,35.94927503922,1012912.21284083,0.0,1.0
2018-07-17,42.02,42.1,41.07,41.08,912240,36.0780639395277,36.1467513530251,35.2624009042456,35.2709868309328,1062482.8667151,0.0,1.0
2018-07-18,41.66,42.07,40.86,42.04,1664663,35.7689705787892,36.1209935729636,35.0820964438149,36.095235792902,1938827.40984232,0.0,1.0
2018-07-19,42.46,42.5,41.31,41.36,836801,36.4558447137636,36.4901884205123,35.4684631447379,35.5113927781738,974619.31657246,0.0,1.0
2018-07-20,42.16,42.63,42.12,42.24,1132340,36.1982669131482,36.6018054674456,36.1639232063995,36.2669543266456,1318832.59810595,0.0,1.0
2018-07-23,41.62,42.09,41.35,41.93,704574,35.7346268720405,36.1381654263379,35.5028068514866,36.000790599343,820614.973398364,0.0,1.0
2018-07-24,42.05,42.7,41.77,41.93,661536,36.1038217195892,36.6619069542559,35.8634157723482,36.000790599343,770488.759224809,0.0,1.0
2018-07-25,42.69,42.72,41.53,41.92,887651,36.6533210275687,36.6790788076302,35.6573535318559,35.9922046726559,1033844.14093059,0.0,1.0
2018-07-26,43.29,43.57,42.64,42.82,754503,37.1684766287994,37.4088825760405,36.6103913941328,36.764938074502,878767.11214718,0.0,1.0
2018-07-27,43.26,43.64,43.03,43.45,780077,37.1427188487379,37.4689840628507,36.9452425349328,37.3058514557943,908553.064126233,0.0,1.0
2018-07-30,43.3,43.99,43.16,43.45,634298,37.1770625554866,37.769491496902,37.0568595818661,37.3058514557943,738764.752029789,0.0,1.0
2018-07-31,44.33,44.73,43.49,43.64,820988,38.0614130042661,38.4048500717533,37.340195162543,37.4689840628507,956201.968537551,0.0,1.0
2018-08-01,43.53,44.07,43.23,43.61,644697,37.3745388692917,37.8381789103994,37.1169610686764,37.4432262827892,750876.43243294,0.0,1.0
2018-08-02,43.61,43.68,42.68,43.14,524218,37.4432262827892,37.5033277695994,36.6447351008815,37.0396877284917,610554.945435034,0.0,1.0
2018-08-03,44.9,44.96,43.62,43.73,1252404,38.5508108254353,38.6023263855584,37.4518122094764,37.5462574030353,1458670.73599651,0.0,1.0
2018-08-06,45.14,45.71,44.9,45.0,1068431,38.7568730659276,39.2462708870968,38.5508108254353,38.6366700923071,1244398.00027107,0.0,1.0
2018-08-07,46.03,46.06,45.0,45.0,1560187,39.5210205410866,39.5467783211481,38.6366700923071,38.6366700923071,1817144.56324172,0.0,1.0
2018-08-08,45.93,46.35,45.43,46.02,1330848,39.4351612742148,39.7957701950763,39.0058649398558,39.5124346143994,1550034.199555,0.0,1.0
2018-08-09,48.87,51.55,47.86,48.85,4710021,41.9594237202455,44.2604520724096,41.0922451248404,41.9422518668712,5485745.65286363,0.0,1.0
2018-08-10,50.1,50.27,48.88,49.03,2294802,43.0154927027686,43.1614534564506,41.9680096469327,42.0967985472404,2672748.18852883,0.0,1.0
2018-08-13,50.02,50.76,49.68,50.12,1188669,42.9468052892711,43.5821638641224,42.654883781907,43.0326645561429,1384438.79537772,0.0,1.0
2018-08-14,49.9,50.53,49.82,50.36,1140998,42.843774169025,43.3846875503173,42.7750867555276,43.2387267966352,1328916.54165153,0.0,1.0
2018-08-15,49.28,49.65,48.48,49.49,1466390,42.3114467144199,42.6291260018455,41.6245725794455,42.4917511748506,1707899.51210466,0.0,1.0
2018-08-16,50.21,50.33,49.46,49.55,831962,43.1099378963276,43.2129690165737,42.4659933947891,42.5432667349737,968983.349511123,0.0,1.0
2018-08-17,51.35,51.49,50.24,50.24,1335532,44.088733538666,44.2089365122865,43.1356956763891,43.1356956763891,1555489.63863649,0.0,1.0
2018-08-20,51.51,52.13,51.36,51.51,879202,44.2261083656609,44.758435820266,44.0973194653532,44.2261083656609,1024003.61898365,0.0,1.0
2018-08-21,51.95,52.07,51.14,51.56,1131681,44.6038891398968,44.7069202601429,43.9084290782352,44.2690379990968,1318065.06301742,0.0,1.0
2018-08-22,51.9,52.12,51.41,52.0,862574,44.5609595064609,44.7498498935788,44.1402490987891,44.6468187733327,1004637.04318371,0.0,1.0
2018-08-23,51.51,51.88,51.26,51.86,1251421,44.2261083656609,44.5437876530865,44.0114601984814,44.5266157997121,1457525.83919525,0.0,1.0
2018-08-24,51.69,51.82,51.29,51.68,587588,44.3806550460301,44.4922720929634,44.0372179785429,44.3720691193429,684361.77177869,0.0,1.0
2018-08-27,52.31,52.47,51.65,52.01,899997,44.9129825006352,45.0503573276301,44.3463113392814,44.6554047000198,1048223.48570002,0.0,1.0
2018-08-28,52.45,52.93,52.2,52.5,786064,45.0331854742557,45.4453099552403,44.8185373070762,45.0761151076916,915526.102935125,0.0,1.0
2018-08-29,53.01,53.17,52.27,52.58,1049852,45.5139973687378,45.6513721957326,44.8786387938865,45.1448025211891,1222759.10131827,0.0,1.0
2018-08-30,52.36,52.87,52.13,52.87,1005870,44.9559121340711,45.3937943951173,44.758435820266,45.3937943951173,1171533.41351258,0.0,1.0
2018-08-31,52.12,52.38,52.04,52.15,1350442,44.7498498935788,44.9730839874455,44.6811624800814,44.7756076736403,1572855.26560168,0.0,1.0
2018-09-04,52.13,52.32,51.58,52.08,1237672,44.758435820266,44.9215684273224,44.2862098524711,44.7155061868301,1441512.42503399,0.0,1.0
2018-09-05,52.71,52.76,51.75,52.02,1147849,45.2564195681224,45.2993492015583,44.4321706061532,44.663990626707,1336895.87836102,0.0,1.0
2018-09-06,52.46,53.29,52.42,52.73,952556,45.0417714009429,45.7544033159788,45.0074276941942,45.2735914214967,1109438.77662311,0.0,1.0
2018-09-07,52.63,52.72,51.87,52.2,1004075,45.187732154625,45.2650054948096,44.5352017263993,44.8185373070762,1169442.78303622,0.0,1.0
2018-09-10,53.23,53.55,52.96,52.96,924258,45.7028877558557,45.9776374098455,45.4710677353019,45.4710677353019,1076480.19098523,0.0,1.0
2018-09-11,52.78,53.76,52.77,53.06,1390082,45.3165210549327,46.1579418702762,45.3079351282455,45.5569270021737,1619023.8405782,0.0,1.0
2018-09-12,53.26,53.46,52.51,52.88,994832,45.7286455359173,45.9003640696608,45.0847010343788,45.4023803218044,1158677.49195378,0.0,1.0
2018-09-13,54.61,55.15,53.9,54.51,1328938,46.8877456386865,47.3513856797942,46.2781448438967,46.8018863718147,1547809.62896456,0.0,1.0
2018-09-14,55.57,55.61,54.23,54.45,1392179,47.7119946006557,47.7463383074044,46.5614804245737,46.7503708116916,1621466.20944111,0.0,1.0
2018-09-17,55.16,55.75,55.03,55.75,816742,47.3599716064813,47.8665412810249,47.248354559548,47.8665412810249,951256.666586232,0.0,1.0
2018-09-18,56.04,56.08,54.78,55.26,754446,48.1155331549531,48.1498768617018,47.0337063923685,47.4458308733531,878700.724438459,0.0,1.0
2018-09-19,56.02,56.86,55.92,56.25,1008956,48.0983613015788,48.8195791433018,48.012502034707,48.2958376153839,1175127.66735662,0.0,1.0
2018-09-20,55.77,56.59,55.6,56.21,1462288,48.0468457414557,48.7532903085705,47.9003877214441,48.4259135579563,1697339.34666258,0.19,1.0
2018-09-21,55.44,56.05,55.4,55.91,1769690,47.7625448790802,48.2880707155924,47.7280841684892,48.1674582285241,2054153.8112843,0.0,1.0
2018-09-24,54.66,55.47,54.32,55.47,1205618,47.0905610225563,47.7883904120234,46.7976449825331,47.7883904120234,1399411.6538224,0.0,1.0
2018-09-25,54.72,55.09,54.63,54.91,1009348,47.1422520884428,47.4610136614092,47.0647154896131,47.3059404637499,1171592.78806581,0.0,1.0
2018-09-26,54.36,55.46,54.29,54.68,1341722,46.8321056931241,47.7797752343757,46.7717994495899,47.1077913778518,1557393.30616322,0.0,1.0
2018-09-27,54.84,54.95,54.17,54.59,939343,47.2456342202157,47.3404011743409,46.668417317817,47.0302547790222,1090335.03243688,0.0,1.0
2018-09-28,54.69,55.12,54.45,54.76,717149,47.1164065554996,47.4868591943525,46.9096422919538,47.1767127990338,832425.086658524,0.0,1.0
2018-10-01,54.5,55.13,54.17,54.99,733088,46.9527181801925,47.4954743720002,46.668417317817,47.3748618849318,850926.15611027,0.0,1.0
2018-10-02,54.4,54.98,54.21,54.57,727818,46.8665664037151,47.3662467072841,46.702878028408,47.0130244237267,844809.044873009,0.0,1.0
2018-10-03,54.88,54.98,54.39,54.65,703484,47.2800949308067,47.3662467072841,46.8579512260673,47.0819458449086,816563.544901945,0.0,1.0
2018-10-04,54.49,55.3,54.15,54.77,572417,46.9441030025447,47.6419323920118,46.6511869625215,47.1853279766815,664428.55087271,0.0,1.0
2018-10-05,53.73,54.69,53.39,54.35,492271,46.2893495013164,47.1164065554996,45.9964334612932,46.8234905154764,571399.708895192,0.0,1.0
2018-10-08,53.67,53.92,53.03,53.71,1027796,46.2376584354299,46.4530378766235,45.6862870659744,46.2721191460209,1193006.15962274,0.0,1.0
2018-10-09,53.42,53.71,52.97,53.49,599407,46.0222789942364,46.2721191460209,45.634596000088,46.0825852377706,695756.982047979,0.0,1.0
2018-10-10,51.08,53.22,50.99,53.14,1518094,44.0063274246648,45.8499754412815,43.9287908258351,45.7810540200996,1762115.72421601,0.0,1.0
2018-10-11,49.42,51.59,49.38,50.87,1665579,42.5762079351397,44.4457014846996,42.5417472245487,43.8254086940622,1933307.78319654,0.0,1.0
2018-10-12,50.04,50.25,48.8,49.95,1670552,43.1103489492997,43.2912676799022,42.0420669209797,43.03281235047,1939080.15400924,0.0,1.0
2018-10-15,49.99,50.68,49.82,49.93,1039900,43.067273061061,43.6617203187551,42.9208150410493,43.0155819951745,1207055.78285154,0.0,1.0
2018-10-16,51.81,51.84,49.98,50.44,1126114,44.63523539295,44.6610809258932,43.0586578834132,43.4549560552093,1307128.00831818,0.0,1.0
2018-10-17,51.52,51.7,50.9,51.55,662465,44.3853952411654,44.5404684388248,43.8512542270055,44.4112407741087,768951.061820124,0.0,1.0
2018-10-18,50.05,51.09,49.94,50.32,1068445,43.1189641269474,44.0149426023126,43.0241971728222,43.3515739234364,1240189.16810156,0.0,1.0
2018-10-19,49.8,50.86,49.54,50.25,916412,42.9035846857539,43.8167935164145,42.6795900669126,43.2912676799022,1063718.05373069,0.0,1.0
2018-10-22,49.15,50.12,48.89,49.77,826245,42.3435981386506,43.1792703704816,42.1196035198094,42.8777391528106,959057.414465018,0.0,1.0
2018-10-23,47.04,47.85,46.31,47.83,1923218,40.5257956549771,41.2236250444442,39.896887686692,41.2063946891487,2232360.23519971,0.0,1.0
2018-10-24,45.06,47.76,44.91,47.05,1429445,38.8199904807243,41.1460884456145,38.6907628160081,40.5344108326249,1659217.09156478,0.0,1.0
2018-10-25,45.55,45.72,44.94,45.58,1186811,39.2421341854636,39.3885922054752,38.7166083489514,39.2679797184068,1377581.57582635,0.0,1.0
2018-10-26,45.06,46.11,44.53,44.84,1474036,38.8199904807243,39.7245841337372,38.363386065394,38.630456572474,1710975.74567877,0.0,1.0
2018-10-29,44.45,45.93,43.61,45.77,1375495,38.294464644212,39.5695109360778,37.5707897218017,39.4316680937139,1596595.05147936,0.0,1.0
2018-10-30,45.9,46.09,44.13,44.46,1833754,39.5436654031346,39.7073537784417,38.0187789594843,38.3030798218598,2128515.59767972,0.0,1.0
2018-10-31,45.9,47.1,45.79,46.55,1588793,39.5436654031346,40.5774867208636,39.4488984490094,40.1036519502378,1844179.03491109,0.0,1.0
2018-11-01,46.61,47.11,45.65,46.13,1206258,40.1553430161242,40.5861018985113,39.328285961941,39.7418144890326,1400154.52881136,0.0,1.0
2018-11-02,47.23,48.54,46.91,47.01,1732076,40.6894840302842,41.8180723021384,40.4137983455565,40.4999501220339,2010493.65529221,0.0,1.0
2018-11-05,47.36,47.71,46.87,47.42,1244078,40.8014813397049,41.1030125573758,40.3793376349655,40.8531724055913,1444053.79769053,0.0,1.0
2018-11-06,48.2,48.22,47.1,47.22,1213731,41.5251562621152,41.5423866174107,40.5774867208636,40.6808688526365,1408828.7550497,0.0,1.0
2018-11-07,49.15,49.4,48.08,48.56,878692,42.3435981386506,42.5589775798442,41.4217741303423,41.8353026574339,1019934.85906855,0.0,1.0
2018-11-08,53.0,55.42,50.81,51.0,3270308,45.6604415330312,47.7453145237847,43.7737176281758,43.9374060034829,3795984.40533288,0.0,1.0
2018-11-09,50.22,52.69,48.4,52.69,2526509,43.265422146959,45.3933710259512,41.69745981507,45.3933710259512,2932625.53983697,0.0,1.0
2018-11-12,49.27,50.44,49.16,50.32,1361838,42.4469802704236,43.4549560552093,42.3522133162984,43.3515739234364,1580742.79566014,0.0,1.0
2018-11-13,47.77,49.88,47.49,49.44,1817970,41.1547036232623,42.9725061069358,40.9134786491255,42.5934382904352,2110194.44326437,0.0,1.0
2018-11-14,47.27,49.23,46.65,48.44,1469887,40.7239447408752,42.4125195598326,40.1898037267152,41.731920525661,1706159.82641437,0.0,1.0
2018-11-15,49.21,49.37,46.78,46.93,1109608,42.3952892045371,42.533132046901,40.3018010361359,40.431028700852,1287968.7980559,0.0,1.0
2018-11-16,49.78,49.99,48.86,49.13,1221605,42.8863543304584,43.067273061061,42.0937579868661,42.3263677833552,1417968.43889831,0.0,1.0
2018-11-19,48.83,49.92,48.36,49.56,977267,42.0679124539229,43.0069668175268,41.662999104479,42.6968204222081,1134355.01850176,0.0,1.0
2018-11-20,46.51,48.19,46.3,47.92,1230382,40.0691912396468,41.5165410844674,39.8882725090442,41.2839312879784,1428156.27292667,0.0,1.0
2018-11-21,46.28,47.08,46.16,46.94,1476342,39.8710421537488,40.5602563655681,39.7676600219759,40.4396438784997,1713652.41712338,0.0,1.0
2018-11-23,44.98,45.53,44.73,45.5,839944,38.7510690595423,39.2249038301681,38.5356896183488,39.1990582972249,974958.421455386,0.0,1.0
2018-11-26,46.61,46.67,45.27,45.45,1489152,40.1553430161242,40.2070340820107,39.0009092113269,39.1559824089862,1728521.5243244,0.0,1.0
2018-11-27,46.13,46.55,45.6,46.29,533969,39.7418144890326,40.1036519502378,39.2852100737023,39.8796573313965,619800.335910621,0.0,1.0
2018-11-28,47.89,47.91,45.98,46.26,1092174,41.2580857550352,41.2753161103307,39.6125868243165,39.8538117984533,1267732.41905962,0.0,1.0
2018-11-29,47.74,48.21,46.91,47.84,851379,41.1288580903191,41.5337714397629,40.4137983455565,41.2150098667965,988231.508172287,0.0,1.0
2018-11-30,48.51,48.75,46.95,47.6,1369935,41.7922267691952,41.998991032741,40.4482590561475,41.0082456032507,1590141.32501272,0.0,1.0
2018-12-03,48.86,50.75,48.16,49.85,1784151,42.0937579868661,43.7220265622893,41.4906955515242,42.9466605739926,2070939.30380841,0.0,1.0
2018-12-04,46.44,49.03,46.22,48.79,2616027,40.0088849961126,42.2402160068778,39.8193510878623,42.0334517433319,3036532.85743415,0.0,1.0
2018-12-06,46.0,46.07,43.47,45.26,1947390,39.629817179612,39.6901234231462,37.4501772347333,38.9922940336791,2260417.69493919,0.0,1.0
2018-12-07,45.4,46.98,45.12,46.3,1454986,39.1129065207475,40.4741045890907,38.8716815466107,39.8882725090442,1688863.60733535,0.0,1.0
2018-12-10,44.57,45.49,43.72,45.18,969392,38.3978467759849,39.1904431195772,37.6655566759269,38.9233726124972,1125214.17391097,0.0,1.0
2018-12-11,44.7,45.72,44.09,45.45,1510083,38.5098440854056,39.3885922054752,37.9843182488933,39.1559824089862,1752817.01869007,0.0,1.0
2018-12-12,44.98,46.17,44.86,45.63,1579154,38.7510690595423,39.7762751996236,38.6476869277694,39.3110556066456,1832990.64113198,0.0,1.0
2018-12-13,43.47,45.07,42.8,45.0,2243918,37.4501772347333,38.828605658372,36.8729603323346,38.7682994148378,2604610.24920153,0.0,1.0
2018-12-14,41.77,43.57,41.03,42.81,2537242,35.9855970346172,37.5363290112108,35.3480738886844,36.8815755099824,2945083.78555035,0.0,1.0
2018-12-17,40.74,42.5,40.36,41.87,1953457,35.0982337368999,36.6145050029024,34.7708569862857,36.0717488110947,2267459.91768614,0.0,1.0
2018-12-18,39.61,40.65,39.38,40.51,1993175,34.124718662705,35.0206971380702,33.926569576807,34.9000846510018,2313562.27520446,0.0,1.0
2018-12-19,39.06,40.63,38.49,39.69,1949045,33.6508838920792,35.0034667827747,33.159818766158,34.193640083887,2262338.72323097,0.0,1.0
2018-12-20,38.18,39.35,37.36,38.66,1959949,32.892748259078,33.9007240438637,32.1863036919631,33.3062767861696,2274995.45585546,0.0,1.0
2018-12-21,37.44,38.89,37.27,38.18,2401712,32.2552251131451,33.5044258720676,32.1087670931335,32.892748259078,2787768.39921525,0.0,1.0
2018-12-24,35.89,37.31,35.88,37.0,430700,30.9198725777451,32.1432278037244,30.9112574000974,31.8761572966444,499931.652730223,0.0,1.0
2018-12-26,38.22,38.23,35.9,36.28,1202451,32.9272089696689,32.9358241473167,30.9284877553928,31.255864506007,1395735.58336919,0.0,1.0
2018-12-27,37.93,37.93,36.27,36.91,1345891,32.6773688178844,32.6773688178844,31.2472493283593,31.7986206978148,1562232.44027103,0.0,1.0
2018-12-28,37.65,38.29,37.29,38.09,1214670,32.4361438437477,32.9875152132031,32.1259974484289,32.8152116602483,1409918.69194757,0.0,1.0
2018-12-31,38.02,38.23,37.41,37.91,813263,32.7549054167141,32.9358241473167,32.2293795802018,32.6601384625889,943988.659610724,0.0,1.0
2019-01-02,38.19,38.36,36.56,37.25,1195483,32.9013634367257,33.0478214567373,31.4970894801438,32.091536737838,1387647.53192683,0.0,1.0
2019-01-03,36.43,38.03,36.15,37.75,1553810,31.5487805460303,32.9343981379503,31.3062974674442,32.6919150593643,1794215.09549035,0.19,1.0
2019-01-04,38.24,38.3,36.99,36.99,1166732,33.1162604468898,33.1682211065868,32.0337467032023,32.0337467032023,1347248.4839148,0.0,1.0
2019-01-07,39.05,39.62,37.81,38.24,1275127,33.8177293527994,34.3113556199209,32.7438757190613,33.1162604468898,1472414.33126787,0.0,1.0
2019-01-08,40.0,40.33,39.28,39.7,1107382,34.6404397980019,34.9262234263354,34.0169118816379,34.3806364995169,1278715.86672393,0.0,1.0
2019-01-09,40.83,41.43,40.12,40.4,1204163,35.3592289238105,35.8788355207805,34.7443611173959,34.9868441959819,1390470.79889494,0.0,1.0
2019-01-10,41.63,41.65,40.01,40.41,781533,36.0520377197705,36.0693579396695,34.6490999079514,34.9955043059314,902451.590750391,0.0,1.0
2019-01-11,41.55,41.59,40.55,41.09,609114,35.9827568401745,36.0173972799725,35.1167458452245,35.5843917824975,703355.96609271,0.0,1.0
2019-01-14,41.46,41.64,40.84,41.03,658840,35.904815850629,36.06069782972,35.36788903376,35.5324311228005,760775.560404983,0.0,1.0
2019-01-15,41.44,41.5,40.89,41.44,703827,35.88749563073,35.939456290427,35.4111895835075,35.88749563073,812722.937819741,0.0,1.0
2019-01-16,41.55,41.98,41.32,41.39,712565,35.9827568401745,36.355141568003,35.783574311336,35.8441950809825,822812.878999418,0.0,1.0
2019-01-17,42.13,42.41,41.17,41.27,627822,36.4850432172455,36.7275262958315,35.6536726620935,35.7402737615885,724958.463184655,0.0,1.0
2019-01-18,43.1,43.31,42.37,42.42,836034,37.3250738823471,37.5069361912866,36.6928858560335,36.736186405781,965384.971871197,0.0,1.0
2019-01-22,41.86,43.04,41.42,42.92,1015322,36.251220248609,37.2731132226501,35.870175410831,37.1691919032561,1172412.36649491,0.0,1.0
2019-01-23,41.41,42.39,41.01,42.02,754329,35.8615153008815,36.7102060759325,35.5151109029015,36.389782007801,871038.594658385,0.0,1.0
2019-01-24,41.71,42.12,41.21,41.45,823486,36.1213185993665,36.476383107296,35.6883131018915,35.8961557406795,950895.548442199,0.0,1.0
2019-01-25,42.76,42.78,42.08,42.25,820003,37.0306301440641,37.0479503639631,36.441742667498,36.5889645366395,946873.659551282,0.0,1.0
2019-01-28,41.98,42.07,41.38,42.03,634527,36.355141568003,36.4330825575485,35.835534971033,36.3984421177505,732700.85911161,0.0,1.0
2019-01-29,42.88,43.24,42.19,42.19,557843,37.1345514634581,37.4463154216401,36.5370038769425,36.5370038769425,644152.329765947,0.0,1.0
2019-01-30,43.63,43.95,42.68,43.35,469532,37.7840597096706,38.0611832280546,36.9613492644681,37.5415766310846,542177.873881478,0.0,1.0
2019-01-31,44.04,44.16,42.76,43.65,1324723,38.1391242176001,38.2430455369941,37.0306301440641,37.8013799295696,1529683.81201258,0.0,1.0
2019-02-01,43.96,44.56,43.43,44.03,919747,38.0698433380041,38.5894499349741,37.6108575106806,38.1304641076506,1062050.02634297,0.0,1.0
2019-02-04,44.44,44.49,43.65,43.82,757983,38.4855286155801,38.5288291653276,37.8013799295696,37.9486017987111,875257.940626633,0.0,1.0
2019-02-05,44.71,44.72,43.88,44.34,743658,38.7193515842167,38.7280116941661,38.0005624584081,38.3989275160851,858716.580201033,0.0,1.0
2019-02-06,44.99,45.18,44.46,44.46,809923,38.9618346628027,39.1263767518432,38.5028488354791,38.5028488354791,935234.084466463,0.0,1.0
2019-02-07,43.76,44.78,43.22,44.4,685151,37.8966411390141,38.7799723538632,37.4289952017411,38.4508881757821,791157.391759812,0.0,1.0
2019-02-08,43.78,44.12,42.93,43.58,850009,37.9139613589131,38.2084050971961,37.1778520132056,37.7407591599231,981522.180384129,0.0,1.0
2019-02-11,44.48,44.57,43.65,43.94,926137,38.5201690553781,38.5981100449236,37.8013799295696,38.0525231181051,1069428.68554853,0.0,1.0
2019-02-12,45.77,45.94,44.88,44.88,1019445,39.6373232388637,39.7845451080052,38.8665734533582,38.8665734533582,1177173.27602613,0.0,1.0
2019-02-13,46.49,46.64,46.01,46.1,925519,40.2608511552277,40.3907528044702,39.8451658776517,39.9231068671972,1068715.06874273,0.0,1.0
2019-02-14,46.34,46.76,46.05,46.18,965479,40.1309495059852,40.4946741238642,39.8798063174497,39.9923877467932,1114857.66997183,0.0,1.0
2019-02-15,47.78,47.82,46.77,46.87,885927,41.3780053387133,41.4126457785113,40.5033342338138,40.5899353333088,1022997.4043818,0.0,1.0
2019-02-19,47.23,47.88,47.13,47.46,1667759,40.9016992914908,41.4646064382083,40.8150981919958,41.1008818203293,1925794.25633758,0.0,1.0
2019-02-20,47.75,48.59,47.29,47.33,2311830,41.3520250088648,42.0794742446228,40.9536599511878,40.9883003909858,2669515.76074776,0.0,1.0
2019-02-21,46.36,47.19,44.08,44.12,3003260,40.1482697258842,40.8670588516928,38.1737646573981,38.2084050971961,3467923.63782082,0.0,1.0
2019-02-22,46.56,46.965,46.13,46.56,1380332,40.3214719248742,40.672206377829,39.9490871970457,40.3214719248742,1593896.62261692,0.0,1.0
2019-02-25,46.35,47.06,46.31,46.93,898760,40.1396096159347,40.7544774223493,40.1049691761367,40.6418959930058,1037815.92293969,0.0,1.0
2019-02-26,45.66,46.33,45.63,46.06,1165507,39.5420620294192,40.1222893960357,39.5160816995707,39.8884664273992,1345833.95222046,0.0,1.0
2019-02-27,45.47,45.85,45.06,45.52,1451707,39.3775199403787,39.7066041184597,39.0224554324492,39.4208204901262,1676314.74480729,0.0,1.0
2019-02-28,44.41,45.67,44.36,45.37,1536211,38.4595482857316,39.5507221393687,38.4162477359841,39.2909188408837,1773893.18260169,0.0,1.0
2019-03-01,45.0,45.15,44.32,44.79,1017343,38.9704947727522,39.1003964219947,38.3816072961861,38.7886324638127,1174746.05511063,0.0,1.0
2019-03-04,44.25,45.45,43.8,45.0,1640181,38.3209865265396,39.3601997204797,37.9312815788121,38.9704947727522,1893949.3950589,0.0,1.0
2019-03-05,43.78,44.35,43.6,44.23,1272247,37.9139613589131,38.4075876260346,37.7580793798221,38.3036663066406,1469088.7383865,0.0,1.0
2019-03-06,43.08,43.95,43.07,43.71,1079429,37.3077536624481,38.0611832280546,37.2990935524986,37.8533405892666,1246437.98553881,0.0,1.0
2019-03-07,43.08,43.37,42.32,43.07,1321041,37.3077536624481,37.5588968509836,36.649585306286,37.2990935524986,1525432.13389132,0.0,1.0
2019-03-08,42.95,43.04,42.16,42.33,1988713,37.1951722331046,37.2731132226501,36.511023547094,36.6582454162355,2296406.17913253,0.0,1.0
2019-03-11,44.02,44.1,42.85,42.98,1579866,38.1218039977011,38.1910848772971,37.1085711336096,37.2211525629531,1824302.47330882,0.0,1.0
2019-03-12,44.54,44.78,44.14,44.14,1298783,38.5721297150751,38.7799723538632,38.2257253170951,38.2257253170951,1499730.38168518,0.0,1.0
2019-03-13,44.76,45.03,44.49,44.87,836255,38.7626521339642,38.9964751026007,38.5288291653276,38.8579133434087,965640.164936052,0.0,1.0
2019-03-14,44.48,44.85,44.39,44.64,652805,38.5201690553781,38.8405931235097,38.4422280658326,38.6587308145701,753806.826710849,0.0,1.0
2019-03-15,44.28,44.695,44.22,44.44,1081631,38.3469668563881,38.7063614192924,38.2950061966911,38.4855286155801,1248980.67842937,0.0,1.0
2019-03-18,45.19,45.25,44.32,44.32,942394,39.1350368617927,39.1869975214897,38.3816072961861,38.3816072961861,1088200.96453205,0.0,1.0
2019-03-19,45.16,45.91,44.98,45.61,660845,39.1090565319442,39.7585647781567,38.9531745528532,39.4987614796717,763090.773504691,0.0,1.0
2019-03-20,45.14,45.45,44.56,45.13,624862,39.0917363120452,39.3601997204797,38.5894499349741,39.0830762020957,721540.492723238,0.0,1.0
2019-03-21,45.8,45.94,44.81,44.95,632176,39.6633035687122,39.7845451080052,38.8059526837117,38.9271942230047,729986.112978236,0.0,1.0
2019-03-22,43.51,45.85,43.42,45.55,881831,37.6801383902766,39.7066041184597,37.6021974007311,39.4468008199747,1018267.67228384,0.0,1.0
2019-03-25,43.59,43.96,43.18,43.34,611847,37.7494192698726,38.0698433380041,37.3943547619431,37.5329165211351,706511.815170767,0.0,1.0
2019-03-26,44.18,44.6,43.88,44.21,641169,38.2603657568931,38.6240903747721,38.0005624584081,38.2863460867416,740370.507694285,0.0,1.0
2019-03-27,44.27,44.56,43.91,44.27,1194326,38.3383067464386,38.5894499349741,38.0265427882566,38.3383067464386,1379111.82070949,0.0,1.0
2019-03-28,44.74,44.93,44.06,44.13,660014,38.9098740031057,39.0751148627523,38.3184856633177,38.3793638747665,758908.300696195,0.19,1.0
2019-03-29,45.14,45.62,45.0,45.18,766848,39.2577494970986,39.67520008989,39.135993074201,39.2925370464978,881749.951625686,0.0,1.0
2019-04-01,46.46,46.55,45.7,45.7,1005503,40.4057386272751,40.4840106134235,39.7447751886886,39.7447751886886,1156164.2223876,0.0,1.0
2019-04-02,46.69,47.14,46.27,46.52,1646891,40.605767036321,40.997126967063,40.2404977676285,40.4579199513741,1893655.66524628,0.0,1.0
2019-04-03,46.92,47.29,46.75,46.86,1062471,40.805795445367,41.1275802773104,40.65794836042,40.753614121268,1221668.11787172,0.0,1.0
2019-04-04,47.63,47.66,46.9,47.0,593916,41.4232744472043,41.4493651092538,40.7884016706673,40.8753705441655,682906.396404141,0.0,1.0
2019-04-05,47.96,48.14,47.72,47.9,719798,41.7102717297485,41.8668157020453,41.5015464333527,41.6580904056495,827650.136246383,0.0,1.0
2019-04-08,48.2,48.24,47.56,47.87,538166,41.9189970261442,41.9537845755435,41.3623962357556,41.6319997436001,618803.001985517,0.0,1.0
2019-04-09,47.66,47.88,47.2,47.71,1013118,41.4493651092538,41.6406966309499,41.049308291162,41.4928495460029,1164920.22863868,0.0,1.0
2019-04-10,47.81,47.83,47.35,47.7,601952,41.5798184195012,41.5972121942008,41.1797616014093,41.4841526586531,692146.48389379,0.0,1.0
2019-04-11,48.49,48.61,47.72,47.84,535176,42.1712067592891,42.2755694074869,41.5015464333527,41.6059090815506,615364.99033867,0.0,1.0
2019-04-12,48.97,49.3,48.52,48.81,448370,42.5886573520806,42.8756546346247,42.1972974213385,42.4495071544834,515552.268259693,0.0,1.0
2019-04-15,48.55,49.13,48.38,48.94,749883,42.223388083388,42.7278075496777,42.075540998441,42.5625666900311,862242.972499016,0.0,1.0
2019-04-16,49.11,49.13,48.28,48.65,907714,42.7104137749781,42.7278075496777,41.9885721249428,42.3103569568862,1043722.84414898,0.0,1.0
2019-04-17,48.84,49.55,48.82,49.44,726721,42.4755978165329,43.0930768183702,42.4582040418332,42.9974110575222,835610.455521004,0.0,1.0
2019-04-18,49.45,49.55,48.71,48.95,608803,43.006107944872,43.0930768183702,42.3625382809852,42.5712635773809,700024.014928087,0.0,1.0
2019-04-22,49.87,50.1,49.09,49.28,723567,43.3713772135646,43.5714056226105,42.6930200002784,42.858260859925,831983.870660083,0.0,1.0
2019-04-23,50.15,50.44,49.63,49.83,679645,43.6148900593596,43.8670997925044,43.1626519171688,43.3365896641653,781480.744388249,0.0,1.0
2019-04-24,49.73,50.38,49.61,50.24,1010472,43.2496207906671,43.8149184684055,43.1452581424692,43.693162045508,1161877.76080672,0.0,1.0
2019-04-25,48.5,49.3,48.35,49.3,1169045,42.1799036466389,42.8756546346247,42.0494503363916,42.8756546346247,1344210.81126671,0.0,1.0
2019-04-26,49.07,49.11,48.24,48.48,758217,42.6756262255788,42.7104137749781,41.9537845755435,42.1625098719392,871825.71131668,0.0,1.0
2019-04-29,49.59,49.9,49.29,49.29,415306,43.1278643677695,43.397467875614,42.8669577472749,42.8669577472749,477534.068563598,0.0,1.0
2019-04-30,49.03,49.8,48.93,49.8,753002,42.6408386761795,43.3104990021158,42.5538698026813,43.3104990021158,865829.313076445,0.0,1.0
2019-05-01,48.94,49.65,48.6,49.26,776200,42.5625666900311,43.1800456918685,42.2668725201371,42.8408670852254,892503.224174619,0.0,1.0
2019-05-02,47.56,48.41,46.4,48.02,2393976,41.3623962357556,42.1016316604905,40.3535573031762,41.7624530538474,2752681.39473932,0.0,1.0
2019-05-03,52.0,54.16,50.87,51.05,3969794,45.2238142190768,47.1023418866384,44.2410659485468,44.3976099208436,4564614.71825439,0.0,1.0
2019-05-06,50.94,51.39,49.88,50.97,1244609,44.3019441599956,44.6933040907376,43.3800741009144,44.328034822045,1431097.06948821,0.0,1.0
2019-05-07,49.63,50.36,49.08,50.05,1089322,43.1626519171688,43.7975246937059,42.6843231129286,43.5279211858614,1252542.38232974,0.0,1.0
2019-05-08,49.17,49.8,48.95,49.48,982843,42.762595099077,43.3104990021158,42.5712635773809,43.0321986069215,1130108.92341852,0.0,1.0
2019-05-09,49.07,49.2,48.1,48.63,1062499,42.6756262255788,42.7886857611265,41.832028152646,42.2929631821866,1221700.31329852,0.0,1.0
2019-05-10,49.75,49.84,48.04,48.82,944577,43.2670145653667,43.3452865515151,41.7798468285471,42.4582040418332,1086109.27335891,0.0,1.0
2019-05-13,48.09,48.57,47.45,48.41,1680227,41.8233312652962,42.2407818580877,41.2667304749075,42.1016316604905,1931986.62051694,0.0,1.0
2019-05-14,49.15,49.28,48.25,48.27,922969,42.7452013243774,42.858260859925,41.9624814628933,41.979875237593,1061263.60256793,0.0,1.0
2019-05-15,49.77,49.85,48.45,48.74,733689,43.2844083400663,43.3539834388649,42.1364192098898,42.3886289430346,843622.51744583,0.0,1.0
2019-05-16,51.15,51.16,50.16,50.22,2744151,44.4845787943418,44.4932756816917,43.6235869467094,43.6757682708084,3155325.4510719,0.0,1.0
2019-05-17,49.48,50.62,49.37,50.29,969693,43.0321986069215,44.0236437648013,42.9365328460734,43.7366464822571,1114988.57119242,0.0,1.0
2019-05-20,49.6,49.69,48.85,49.07,717071,43.1365612551194,43.2148332412678,42.4842947038827,42.6756262255788,824514.531644058,0.0,1.0
2019-05-21,50.63,50.69,49.76,50.0,1061994,44.0323406521511,44.08452197625,43.2757114527165,43.4844367491123,1221119.64577957,0.0,1.0
2019-05-22,49.86,50.64,49.82,50.29,791479,43.3626803262148,44.0410375395009,43.3278927768155,43.7366464822571,910071.57867367,0.0,1.0
2019-05-23,48.69,49.11,48.06,48.98,1264612,42.3451445062855,42.7104137749781,41.7972406032467,42.5973542394304,1454097.25242195,0.0,1.0
2019-05-24,48.64,49.62,48.28,49.08,526556,42.3016600695364,43.153955029819,41.9885721249428,42.6843231129286,605453.398233047,0.0,1.0
2019-05-28,47.81,49.11,47.75,48.75,879926,41.5798184195012,42.7104137749781,41.5276370954022,42.3973258303845,1011771.18273006,0.0,1.0
2019-05-29,47.51,47.91,47.05,47.51,1345127,41.3189117990065,41.6667872929994,40.9188549809146,41.3189117990065,1546676.35200249,0.0,1.0
2019-05-30,47.52,48.5,47.32,47.76,964316,41.3276086863563,42.1799036466389,41.1536709393598,41.536333982752,1108805.89941146,0.0,1.0
2019-05-31,46.45,47.35,46.28,46.82,972937,40.3970417399253,41.1797616014093,40.2491946549783,40.7188265718687,1118718.64135375,0.0,1.0
2019-06-03,47.24,47.52,46.5,46.5,1366248,41.0840958405613,41.3276086863563,40.4405261766744,40.4405261766744,1570962.05233461,0.0,1.0
2019-06-04,48.36,48.43,47.55,47.9,1099728,42.0581472237414,42.1190254351901,41.3536993484058,41.6580904056495,1264507.5827301,0.0,1.0
2019-06-05,48.4,49.0,47.82,48.6,1120402,42.0929347731407,42.61474801413,41.588515306851,42.2668725201371,1288279.3060702,0.0,1.0
2019-06-06,48.72,48.89,48.04,48.46,950768,42.371235168335,42.519082253282,41.7798468285471,42.1451160972396,1093227.91219023,0.0,1.0
2019-06-07,49.29,49.44,48.84,49.01,1045041,42.8669577472749,42.9974110575222,42.4755978165329,42.6234449014798,1201626.46469295,0.0,1.0
2019-06-10,49.42,50.23,49.36,49.72,739526,42.9800172828226,43.6844651581582,42.9278359587236,43.2409239033172,850334.114095541,0.0,1.0
2019-06-11,49.36,50.3,49.25,50.08,571126,42.9278359587236,43.7453433696069,42.8321701978756,43.5540118479108,656701.61866781,0.0,1.0
2019-06-12,48.7,49.4,48.62,49.19,502016,42.3538413936353,42.9626235081229,42.2842662948368,42.7799888737766,577236.406322142,0.0,1.0
2019-06-13,49.44,49.44,48.83,49.0,682452,42.9974110575222,42.9974110575222,42.466900929183,42.61474801413,784708.335924269,0.0,1.0
2019-06-14,48.76,49.26,48.42,49.26,388379,42.4060227177343,42.8408670852254,42.1103285478403,42.8408670852254,446572.41651857,0.0,1.0
2019-06-17,48.28,48.84,48.25,48.63,497376,41.9885721249428,42.4755978165329,41.9624814628933,42.2929631821866,571901.164167838,0.0,1.0
2019-06-18,49.84,50.0,48.58,48.8,822941,43.3452865515151,43.4844367491123,42.2494787454375,42.4408102671336,946247.740022527,0.0,1.0
2019-06-19,49.97,50.09,49.52,49.95,567263,43.4583460870628,43.5627087352607,43.0669861563208,43.4409523123632,652259.799607018,0.0,1.0
2019-06-20,51.1,51.25,50.49,50.78,538688,44.6063352172394,44.7372735789338,44.0738525463486,44.3270000456246,617108.683462555,0.19,1.0
2019-06-21,50.46,51.35,50.4,51.08,1135230,44.0476648740097,44.8245658200634,43.995289529332,44.5888767690134,1300493.58947516,0.0,1.0
2019-06-24,50.47,51.08,50.43,50.68,462955,44.0563940981227,44.5888767690134,44.0214772016709,44.2397078044949,530350.686394364,0.0,1.0
2019-06-25,50.71,51.01,50.43,50.47,660543,44.2658954768338,44.5277722002227,44.0214772016709,44.0563940981227,756702.991528318,0.0,1.0
2019-06-26,50.86,51.13,50.66,51.04,856807,44.3968338385283,44.6325228895782,44.222249356269,44.5539598725616,981538.552467293,0.0,1.0
2019-06-27,51.54,51.72,51.09,51.1,619863,44.9904210782097,45.147547112243,44.5976059931264,44.6063352172394,710100.911579894,0.0,1.0
2019-06-28,52.69,52.8,51.57,51.77,1461493,45.9942818512004,46.090303316443,45.0166087505486,45.1911932328079,1674253.03908708,0.0,1.0
2019-07-01,53.45,53.98,52.81,53.51,1060166,46.6577028837856,47.1203517617726,46.099032540556,46.7100782284634,1214501.98354477,0.0,1.0
2019-07-02,52.84,53.44,52.53,53.32,744028,46.1252202128949,46.6489736596726,45.854614265393,46.5442229703171,852341.502946562,0.0,1.0
2019-07-03,53.46,53.5,52.57,53.13,559330,46.6664321078986,46.7013490043504,45.8895311618449,46.3783677121708,640755.687747102,0.0,1.0
2019-07-05,53.0,53.08,52.29,53.03,615975,46.2648877987023,46.334721591606,45.6451128866819,46.2910754710412,705646.907478628,0.0,1.0
2019-07-08,52.67,53.82,52.51,53.82,706671,45.9768234029745,46.9806841759652,45.8371558171671,46.9806841759652,809546.175989009,0.0,1.0
2019-07-09,52.13,52.55,51.91,52.24,912941,45.5054453008745,45.8720727136189,45.3134023703893,45.6014667661171,1045844.3822565,0.0,1.0
2019-07-10,51.38,52.46,51.32,52.27,1466578,44.8507534924023,45.7935096966023,44.7983781477245,45.627654438456,1680078.29908063,0.0,1.0
2019-07-11,51.65,51.67,50.83,51.42,1036996,45.0864425434523,45.1039009916782,44.3706461661894,44.8856703888542,1187958.96013265,0.0,1.0
2019-07-12,52.79,52.88,51.64,51.84,532621,46.0815740923301,46.1601371093467,45.0777133193393,45.2522978015986,610158.46667182,0.0,1.0
2019-07-15,53.06,53.16,52.66,52.98,510897,46.31726314338,46.4045553845097,45.9680941788615,46.2474293504763,585271.947871439,0.0,1.0
2019-07-16,52.95,53.39,52.6,52.99,785766,46.2212416781375,46.6053275391078,45.9157188341838,46.2561585745893,900155.603558345,0.0,1.0
2019-07-17,51.73,52.87,51.7,52.87,590339,45.156276336356,46.1514078852338,45.1300886640171,46.1514078852338,676278.890724504,0.0,1.0
2019-07-18,51.39,52.08,51.32,51.61,920983,44.8594827165153,45.4617991803097,44.7983781477245,45.0515256470005,1055057.11399065,0.0,1.0
2019-07-19,51.28,52.18,51.25,51.72,1231030,44.7634612512727,45.5490914214393,44.7372735789338,45.147547112243,1410239.88394564,0.0,1.0
2019-07-22,51.36,51.82,51.18,51.26,920454,44.8332950441764,45.2348393533727,44.6761690101431,44.7460028030468,1054451.10365897,0.0,1.0
2019-07-23,52.56,52.62,51.61,51.77,696128,45.8808019377319,45.9331772824097,45.0515256470005,45.1911932328079,797468.355711324,0.0,1.0
2019-07-24,52.64,52.84,51.79,52.08,707411,45.9506357306356,46.1252202128949,45.2086516810338,45.4617991803097,810393.903107049,0.0,1.0
2019-07-25,51.99,52.64,51.84,52.64,578664,45.383236163293,45.9506357306356,45.2522978015986,45.9506357306356,662904.277071656,0.0,1.0
2019-07-26,51.9,51.99,51.5,51.95,738997,45.3046731462764,45.383236163293,44.9555041817579,45.3483192668412,846578.104121083,0.0,1.0
2019-07-29,50.56,51.84,50.48,51.83,720007,44.1349571151394,45.2522978015986,44.0651233222357,45.2435685774856,824823.593348699,0.0,1.0
2019-07-30,51.39,51.55,49.63,50.11,1240098,44.8594827165153,44.9991503023227,43.3231392726338,43.742142030056,1420627.97787318,0.0,1.0
2019-07-31,50.03,51.76,49.63,51.37,1615625,43.6723082371524,45.1824640086949,43.3231392726338,44.8420242682893,1850823.14200277,0.0,1.0
2019-08-01,45.41,49.38,45.32,48.53,2853774,39.6394066969636,43.1049086698098,39.5608436799469,42.3629246202079,3269218.38993939,0.0,1.0
2019-08-02,45.21,45.53,44.62,45.28,1553577,39.4648222147043,39.7441573863191,38.9497979920395,39.5259267834951,1779742.36873238,0.0,1.0
2019-08-05,44.62,45.25,43.97,44.08,2110327,38.9497979920395,39.4997391111562,38.382398424697,38.4784198899395,2417542.46733821,0.0,1.0
2019-08-06,45.5,45.63,44.6,44.98,1592608,39.7179697139802,39.8314496274488,38.9323395438136,39.2640500601062,1824455.3919002,0.0,1.0
2019-08-07,44.52,44.99,44.0,44.61,1656062,38.8625057509099,39.2727792842192,38.4085860970358,38.9410687679266,1897146.84669487,0.0,1.0
2019-08-08,45.13,45.23,44.73,44.73,1044903,39.3949884218006,39.4822806629303,39.0458194572821,39.0458194572821,1197017.03894662,0.0,1.0
2019-08-09,43.8,45.1,43.44,44.85,1240935,38.2340016147766,39.3688007494617,37.9197495467099,39.1505701466377,1421586.82597831,0.0,1.0
2019-08-12,42.5,43.85,42.3,43.46,2668062,37.0992024800914,38.2776477353414,36.9246179978322,37.9372079949359,3056470.95947278,0.0,1.0
2019-08-13,43.37,44.12,42.03,42.36,1382634,37.8586449779192,38.5133367863914,36.6889289467822,36.97699334251,1583913.96773377,0.0,1.0
2019-08-14,41.96,42.71,41.63,42.41,1651359,36.6278243779915,37.2825161864637,36.3397599822637,37.0206394630748,1891759.19718657,0.0,1.0
2019-08-15,41.66,42.19,41.4,42.12,1469363,36.3659476546026,36.8285965325896,36.1389878276655,36.7674919637989,1683268.73154514,0.0,1.0
2019-08-16,42.37,42.47,42.05,42.05,977081,36.9857225666229,37.0730148077525,36.7063873950081,36.7063873950081,1119321.70300114,0.0,1.0
2019-08-19,42.68,43.29,42.54,43.16,995592,37.2563285141248,37.7888111850155,37.1341193765433,37.675331271547,1140527.48230117,0.0,1.0
2019-08-20,41.89,42.52,41.69,42.52,977752,36.5667198092007,37.1166609283174,36.3921353269415,37.1166609283174,1120090.38529331,0.0,1.0
2019-08-21,42.04,42.51,41.93,42.44,471634,36.6976581708952,37.1079317042044,36.6016367056526,37.0468271354137,540293.150796339,0.0,1.0
2019-08-22,41.8,42.43,41.63,42.19,651461,36.488156792184,37.0380979113007,36.3397599822637,36.8285965325896,746298.859520168,0.0,1.0
2019-08-23,40.39,41.5,40.01,41.29,1839128,35.2573361922563,36.2262800687952,34.9256256759637,36.042966362423,2106863.0799259,0.0,1.0
2019-08-26,41.29,41.32,40.34,40.79,2032384,36.042966362423,36.0691540347618,35.2136900716915,35.6065051567748,2328252.74468776,0.0,1.0
2019-08-27,40.22,41.6,40.12,41.6,975073,35.1089393823359,36.3135723099248,35.0216471412063,36.3135723099248,1117021.38401057,0.0,1.0
2019-08-28,40.84,41.05,39.75,40.08,511418,35.6501512773396,35.8334649837118,34.6986658490267,34.9867302447545,585868.793585626,0.0,1.0
2019-08-29,42.12,42.29,41.41,41.49,756191,36.7674919637989,36.9158887737192,36.1477170517785,36.2175508446822,866275.158266441,0.0,1.0
2019-08-30,42.68,42.97,42.26,42.51,656505,37.2563285141248,37.5094760134007,36.8897011013803,37.1079317042044,752077.150849071,0.0,1.0
2019-09-03,41.53,42.0,41.04,42.0,1248321,36.2524677411341,36.6627412744433,35.8247357595989,36.6627412744433,1430048.05907809,0.0,1.0
2019-09-04,41.99,42.53,41.91,42.15,871708,36.6540120503303,37.1253901524303,36.5841782574266,36.7936796361377,998608.798123919,0.0,1.0
2019-09-05,43.89,44.29,42.27,42.48,1233913,38.3125646317933,38.6617335963118,36.8984303254933,37.0817440318655,1413542.58297443,0.0,1.0
2019-09-06,44.02,44.08,43.34,43.9,840711,38.4260445452618,38.4784198899395,37.8324573055803,38.3212938559062,963099.342072755,0.0,1.0
2019-09-09,45.79,45.93,44.2,44.34,789067,39.9711172132562,40.0933263508376,38.5831705792951,38.7053797168766,903937.153851112,0.0,1.0
2019-09-10,47.18,47.19,45.47,45.92,757808,41.184479364958,41.1932085890709,39.6917820416414,40.0845971267247,868127.556577076,0.0,1.0
2019-09-11,48.01,48.06,46.42,47.32,594024,41.9090049663339,41.9526510868987,40.5210583323728,41.3066885025395,680500.342656901,0.0,1.0
2019-09-12,47.53,48.2,47.1,47.83,780524,41.4900022089117,42.0748602244802,41.1146455720543,41.7518789323005,894150.487946506,0.0,1.0
2019-09-13,48.54,48.79,47.8,48.01,1058427,42.3716538443209,42.589884447145,41.7256912599617,41.9090049663339,1212509.82481738,0.0,1.0
2019-09-16,49.5,49.72,49.12,49.53,1191197,43.2096593591653,43.4017022896505,42.8779488428727,43.2358470315042,1364608.10787422,0.0,1.0
2019-09-17,49.21,49.63,48.49,49.01,893569,42.9565118598894,43.3231392726338,42.3280077237561,42.7819273776301,1023652.26099886,0.0,1.0
2019-09-18,48.24,49.01,47.34,48.77,1720109,42.109777120932,42.7819273776301,41.3241469507654,42.5724259989191,1970517.62876116,0.0,1.0
2019-09-19,47.66,48.43,47.49,48.05,1084232,41.7693373805265,42.4441672123143,41.6203489761058,42.1111343083151,1237139.49898787,0.19,1.0
2019-09-20,47.42,48.08,47.38,47.81,1312592,41.5590008095796,42.1374263796835,41.5239447144218,41.9007977373683,1497704.74331646,0.0,1.0
2019-09-23,47.4,47.48,45.99,46.97,1157816,41.5414727620007,41.6115849523163,40.3057454076881,41.1646197390543,1321100.9324205,0.0,1.0
2019-09-24,46.34,47.66,46.18,47.41,1271036,40.6124862403189,41.7693373805265,40.4722618596876,41.5502367857902,1450288.1673254,0.0,1.0
2019-09-25,47.1,47.26,46.05,46.3,762168,41.2785520483172,41.4187764289484,40.3583295504248,40.5774301451611,869655.329915175,0.0,1.0
2019-09-26,46.25,46.95,46.03,46.95,838966,40.5336100262138,41.1470916914754,40.3408015028459,41.1470916914754,957284.028609984,0.0,1.0
2019-09-27,46.84,46.97,46.28,46.46,509492,41.0506874297915,41.1646197390543,40.5599020975822,40.7176545257923,581344.839128829,0.0,1.0
2019-09-30,46.71,47.07,46.65,46.87,905038,40.9367551205286,41.2522599769488,40.8841709777919,41.0769795011598,1032674.05673784,0.0,1.0
2019-10-01,45.7,47.74,45.44,47.09,1236739,40.051588717794,41.8394495708421,39.8237240992682,41.2697880245277,1411154.31645512,0.0,1.0
2019-10-02,43.76,44.99,43.56,44.74,951320,38.3513681026403,39.4293430287429,38.1760876268513,39.2102424340066,1085483.13292464,0.0,1.0
2019-10-03,43.88,43.98,42.18,43.51,3038841,38.4565363881138,38.5441766260083,36.966652343907,38.1322675079041,3467403.86950745,0.0,1.0
2019-10-04,44.51,44.6,43.57,43.81,572382,39.0086698868492,39.0875461009543,38.1848516506408,38.3951882215876,653104.114903155,0.0,1.0
2019-10-07,44.17,44.62,43.75,44.3,641940,38.7106930780079,39.1050741485332,38.3426040788509,38.8246253872707,732471.768016693,0.0,1.0
2019-10-08,42.5,43.41,42.44,43.41,749829,37.2471011051694,38.0446272700095,37.1945169624327,38.0446272700095,855576.180546764,0.0,1.0
2019-10-09,43.09,43.32,42.58,42.84,386592,37.7641785087471,37.9657510559045,37.3172132954851,37.5450779140108,441112.449358366,0.0,1.0
2019-10-10,43.63,44.01,43.1,43.1,422555,38.2374357933775,38.5704686973766,37.7729425325365,37.7729425325365,482147.253535056,0.0,1.0
2019-10-11,45.47,46.42,44.47,44.56,603925,39.8500161706366,40.6825984306345,38.9736137916914,39.0524900057965,689095.573573046,0.0,1.0
2019-10-14,44.88,45.24,44.55,45.07,340177,39.3329387670589,39.6484436234792,39.043725982007,39.4994552190585,388151.616395013,0.0,1.0
2019-10-15,45.83,46.11,44.65,44.73,401220,40.1655210270568,40.4109136931615,39.1313662199015,39.2014784102172,457803.412723398,0.0,1.0
2019-10-16,45.33,46.33,45.27,45.75,703968,39.7273198375843,40.6037222165294,39.6747356948475,40.0954088367412,803247.477314352,0.0,1.0
2019-10-17,46.26,46.39,45.48,45.85,496677,40.5423740500033,40.6563063592661,39.858780194426,40.1830490746357,566722.560244301,0.0,1.0
2019-10-18,46.56,46.65,45.87,46.19,733160,40.8052947636868,40.8841709777919,40.2005771222146,40.4810258834771,836556.378227122,0.0,1.0
2019-10-21,47.39,47.48,46.37,46.96,606043,41.5327087382113,41.6115849523163,40.6387783116872,41.1558557152649,691512.271714087,0.0,1.0
2019-10-22,47.92,48.38,46.75,47.5,493865,41.9972019990522,42.400347093367,40.9718112156864,41.6291129998953,563513.988396991,0.0,1.0
2019-10-23,48.4,48.59,47.6,47.95,572592,42.4178751409459,42.5843915929455,41.7167532377898,42.0234940704206,653343.730866147,0.0,1.0
2019-10-24,47.78,48.8,47.25,48.64,665508,41.8745056659999,42.768436092524,41.410012405159,42.6282117118927,759363.525234841,0.0,1.0
2019-10-25,48.69,48.75,47.68,47.98,600298,42.67203183084,42.7246159735767,41.7868654281054,42.0497861417889,684957.063583645,0.0,1.0
2019-10-28,49.22,49.46,48.78,49.01,843592,43.1365250916809,43.3468616626278,42.7509080449451,42.9524805921025,962562.425966195,0.0,1.0
2019-10-29,50.0,50.14,48.55,48.72,1036008,43.8201189472582,43.9428152803105,42.5493354977877,42.6983239022084,1182114.5456576,0.0,1.0
2019-10-30,49.51,50.09,49.11,49.66,1239203,43.390681781575,43.8989951613632,43.040120829997,43.5221421384168,1413965.8104209,0.0,1.0
2019-10-31,48.84,49.67,46.9,49.67,1560728,42.8034921876818,43.5309061622063,41.1032715725282,43.5309061622063,1780834.96518858,0.0,1.0
2019-11-01,49.13,49.93,48.83,49.44,1498013,43.0576488775759,43.758770780732,42.7947281638923,43.3293336150489,1709275.36938342,0.0,1.0
2019-11-04,50.9,50.98,49.79,49.87,1162307,44.6088810883088,44.6789932786244,43.6360744476797,43.7061866379953,1326225.29094336,0.0,1.0
2019-11-05,49.44,50.77,49.15,50.32,1682232,43.3293336150489,44.4949487790459,43.0751769251548,44.1005677085206,1919474.47931934,0.0,1.0
2019-11-06,49.58,49.84,48.76,49.4,929165,43.4520299481012,43.6798945666269,42.7333799973662,43.2942775198911,1060203.64882891,0.0,1.0
2019-11-07,48.97,50.33,48.8,50.1,796320,42.9174244969446,44.1093317323101,42.768436092524,43.9077591851527,908623.731668153,0.0,1.0
2019-11-08,49.13,49.14,48.51,48.83,543948,43.0576488775759,43.0664129013653,42.5142794026299,42.7947281638923,620660.113513949,0.0,1.0
2019-11-11,49.02,49.02,48.49,48.53,529748,42.9612446158919,42.9612446158919,42.496751355051,42.5318074502088,604457.510302065,0.0,1.0
2019-11-12,48.97,49.58,48.68,49.08,799581,42.9174244969446,43.4520299481012,42.6632678070506,43.0138287586286,912344.62526491,0.0,1.0
2019-11-13,48.4,48.73,48.27,48.44,408766,42.4178751409459,42.7070879259978,42.303942831683,42.4529312361037,466413.6129936,0.0,1.0
2019-11-14,48.64,48.93,48.27,48.43,608427,42.6282117118927,42.8823684017868,42.303942831683,42.4441672123143,694232.483408252,0.0,1.0
2019-11-15,48.85,49.33,48.58,49.0,379745,42.8122562114712,43.2329293533649,42.575627569156,42.943716568313,433299.827936411,0.0,1.0
2019-11-18,48.39,48.78,48.07,48.35,480253,42.4091111171565,42.7509080449451,42.128662355894,42.3740550219987,547982.309881485,0.0,1.0
2019-11-19,48.15,48.77,48.08,48.77,296752,42.1987745462096,42.7421440211556,42.1374263796835,42.7421440211556,338602.458333318,0.0,1.0
2019-11-20,48.21,48.47,47.67,47.72,739639,42.2513586889463,42.4792233074721,41.7781014043159,41.8219215232632,843949.101199644,0.0,1.0
2019-11-21,48.44,48.93,48.04,48.42,496846,42.4529312361037,42.8823684017868,42.1023702845256,42.4354031885248,566915.394043092,0.0,1.0
2019-11-22,48.72,48.77,48.21,48.72,331290,42.6983239022084,42.7421440211556,42.2513586889463,42.6983239022084,378011.297046843,0.0,1.0
2019-11-25,49.1,49.38,48.63,48.7,657937,43.0313568062075,43.2767494723122,42.6194476881033,42.6807958546295,750724.799254758,0.0,1.0
2019-11-26,48.98,49.08,48.61,49.08,519671,42.9261885207341,43.0138287586286,42.6019196405244,43.0138287586286,592959.367163603,0.0,1.0
2019-11-27,48.92,49.08,48.49,48.88,413014,42.8736043779974,43.0138287586286,42.496751355051,42.8385482828396,471260.701616423,0.0,1.0
2019-11-29,48.7,49.01,48.42,48.73,283648,42.6807958546295,42.9524805921025,42.4354031885248,42.7070879259978,323650.422242575,0.0,1.0
2019-12-02,48.47,49.37,48.38,48.99,723714,42.4792233074721,43.2679854485227,42.400347093367,42.9349525445236,825778.224006033,0.0,1.0
2019-12-03,46.89,47.58,46.7,47.58,666957,41.0945075487387,41.6992251902109,40.9279910967391,41.6992251902109,761016.87537949,0.0,1.0
2019-12-04,46.29,48.06,46.29,47.22,1157664,40.5686661213716,42.1198983321046,40.5686661213716,41.3837203337906,1320927.49610443,0.0,1.0
2019-12-05,46.91,47.23,46.55,46.55,1438577,41.1120355963176,41.3924843575801,40.7965307398973,40.7965307398973,1641457.20568612,0.0,1.0
2019-12-06,48.16,48.53,47.33,47.59,1051720,42.2075385699991,42.5318074502088,41.4801245954746,41.7079892140003,1200042.38380303,0.0,1.0
2019-12-09,47.85,48.38,47.72,48.12,415973,41.9358538325261,42.400347093367,41.8219215232632,42.1724824748413,474637.004637829,0.0,1.0
2019-12-10,47.94,48.22,47.49,47.92,496514,42.0147300466311,42.2601227127358,41.6203489761058,41.9972019990522,566536.572615884,0.0,1.0
2019-12-11,48.22,48.38,47.84,48.08,684989,42.2601227127358,42.400347093367,41.9270898087366,42.1374263796835,781591.899401792,0.0,1.0
2019-12-12,49.58,49.69,48.07,48.25,997770,43.4520299481012,43.5484342097852,42.128662355894,42.2864147841041,1138483.90188182,0.0,1.0
2019-12-13,48.41,49.75,48.3,49.58,646574,42.4266391647354,43.6010183525219,42.3302349030514,43.4520299481012,737759.293600064,0.0,1.0
2019-12-16,48.37,49.08,48.32,49.0,397822,42.3915830695775,43.0138287586286,42.3477629506303,42.943716568313,453926.198236498,0.0,1.0
2019-12-17,47.92,48.46,47.69,47.69,533153,41.9972019990522,42.4704592836826,41.7956294518948,41.7956294518948,608342.711987732,0.0,1.0
2019-12-18,48.65,48.69,47.64,48.01,576297,42.6369757356822,42.67203183084,41.7518093329476,42.0760782131573,657571.241070375,0.0,1.0
2019-12-19,49.06,49.23,48.58,48.97,685273,42.9963007110497,43.1452891154704,42.575627569156,42.9174244969446,781915.951466031,0.0,1.0
2019-12-20,49.89,49.94,48.95,49.63,1252403,43.7237146855742,43.7675348045215,42.8998964493657,43.4958500670485,1429027.38523758,0.0,1.0
2019-12-23,50.28,50.31,49.68,49.99,484362,44.0655116133628,44.0918036847312,43.5396701859957,43.8113549234687,552670.795557376,0.0,1.0
2019-12-24,50.0,50.34,49.91,50.21,172424,43.8201189472582,44.1180957560995,43.7412427331531,44.0041634468366,196740.680014503,0.0,1.0
2019-12-26,49.85,49.98,49.41,49.98,414187,43.855175042416,43.9695415971906,43.4680882416404,43.9695415971906,470804.686790791,0.19,1.0
2019-12-27,49.71,50.19,49.63,50.03,310640,43.732011060351,44.154287570288,43.6616316420282,44.0135287336424,353103.230919106,0.0,1.0
2019-12-30,49.65,50.05,49.57,49.84,468423,43.6792264966089,44.0311235882231,43.6088470782861,43.8463776151256,532454.528511525,0.0,1.0
2019-12-31,49.77,50.28,49.55,49.55,499314,43.7847956240931,44.2334644159012,43.5912522237053,43.5912522237053,567568.203203523,0.0,1.0
2020-01-02,50.68,50.68,49.82,50.21,628853,44.5853615075154,44.5853615075154,43.8287827605449,44.1718824248687,714814.66029221,0.0,1.0
2020-01-03,49.88,50.07,49.42,49.73,625853,43.881567324287,44.0487184428038,43.4768856689307,43.7496059149317,711404.572432446,0.0,1.0
2020-01-06,49.78,49.87,49.13,49.49,452779,43.7935930513835,43.8727698969967,43.2217602775105,43.5384676599632,514672.057018805,0.0,1.0
2020-01-07,49.71,49.96,49.22,49.83,474891,43.732011060351,43.9519467426099,43.3009371231237,43.8375801878353,539806.677937178,0.0,1.0
2020-01-08,50.21,50.22,49.24,50.11,905632,44.1718824248687,44.1806798521591,43.3185319777044,44.0839081519652,1029428.22953815,0.0,1.0
2020-01-09,50.65,51.25,50.3,50.4,1101825,44.5589692256443,45.0868148630656,44.2510592704819,44.3390335433855,1252440.01869509,0.0,1.0
2020-01-10,49.81,50.78,49.61,50.65,817397,43.8199853332546,44.6733357804189,43.6440367874475,44.5589692256443,929131.862102703,0.0,1.0
2020-01-13,49.89,50.01,49.6,49.82,437418,43.8903647515774,43.9959338790616,43.6352393601571,43.8287827605449,497211.270480856,0.0,1.0
2020-01-14,49.53,50.18,49.45,49.84,530575,43.5736573691246,44.1454901429977,43.5032779508018,43.8463776151256,603102.455398225,0.0,1.0
2020-01-15,49.5,49.88,49.23,49.36,341413,43.5472650872536,43.881567324287,43.309734550414,43.4241011051886,388082.775488619,0.0,1.0
2020-01-16,50.36,50.49,49.85,49.95,440948,44.303843834224,44.4182103889987,43.855175042416,43.9431493153195,501223.807195847,0.0,1.0
2020-01-17,50.49,50.86,50.22,50.57,457578,44.4182103889987,44.7437151987418,44.1806798521591,44.4885898073215,520127.060898475,0.0,1.0
2020-01-21,49.58,50.29,49.37,50.06,437319,43.6176445055764,44.2422618431916,43.432898532479,44.0399210155134,497098.737581484,0.0,1.0
2020-01-22,48.64,49.9,48.58,49.76,460379,42.7906863402831,43.8991621788677,42.737901776541,43.7759981968028,523310.946263543,0.0,1.0
2020-01-23,49.09,49.11,47.56,48.26,480271,43.1865705683491,43.2041654229298,41.8405641929249,42.4563841032496,545922.102165689,0.0,1.0
2020-01-24,48.26,49.27,47.74,49.13,461800,42.4563841032496,43.3449242595754,41.9989178841512,43.2217602775105,524926.191213118,0.0,1.0
2020-01-27,47.13,47.84,46.74,47.16,1148939,41.4622748194396,42.0868921570548,41.1191751551158,41.4886671013107,1305994.31183674,0.0,1.0
2020-01-28,47.96,48.15,46.99,47.56,682967,42.192461284539,42.3596124030557,41.3391108373747,41.8405641929249,776325.825106647,0.0,1.0
2020-01-29,48.34,48.63,47.89,48.24,478949,42.5267635215725,42.7818889129928,42.1308792935065,42.4387892486689,544419.390115486,0.0,1.0
2020-01-30,48.58,48.67,47.34,47.8,1283461,42.737901776541,42.8170786221542,41.6470207925371,42.0517024478933,1458904.9248605,0.0,1.0
2020-01-31,46.68,48.3,46.14,48.3,1112921,41.0663905913737,42.4915738124111,40.5913295176945,42.4915738124111,1265052.79699241,0.0,1.0
2020-02-03,46.42,47.86,46.3,46.93,788371,40.8376574818245,42.1044870116355,40.7320883543402,41.2863262736325,896138.125363527,0.0,1.0
2020-02-04,47.37,47.84,47.28,47.49,697102,41.6734130744081,42.0868921570548,41.5942362287949,41.7789822018924,792393.022405905,0.0,1.0
2020-02-05,49.14,49.29,48.05,48.18,530491,43.2305577048008,43.3625191141561,42.2716381301522,42.3860046849268,603006.972938151,0.0,1.0
2020-02-06,48.94,49.41,48.84,49.24,509909,43.0546091589937,43.4680882416404,42.9666348860902,43.3185319777044,579611.496828259,0.0,1.0
2020-02-07,47.06,48.55,47.02,48.45,918711,41.4006928284071,42.7115094946699,41.3655031192457,42.6235352217664,1044295.07591077,0.0,1.0
2020-02-10,46.9,47.44,46.41,46.62,1128015,41.2599339917615,41.7349950654406,40.8288600545341,41.0136060276315,1282210.08571084,0.0,1.0
2020-02-11,47.56,48.12,46.95,47.26,651986,41.8405641929249,42.3332201211847,41.3039211282132,41.5766413742142,741109.847778855,0.0,1.0
2020-02-12,48.26,48.63,47.55,48.07,489769,42.4563841032496,42.7818889129928,41.8317667656345,42.2892329847329,556718.440329705,0.0,1.0
2020-02-13,46.96,48.12,46.87,47.8,1534413,41.3127185555036,42.3332201211847,41.2335417098904,42.0517024478933,1744161.04772173,0.0,1.0
2020-02-14,46.41,47.08,45.63,47.01,1256767,40.8288600545341,41.4182876829878,40.1426607258865,41.3567056919554,1428561.96308431,0.0,1.0
2020-02-18,45.98,48.99,45.01,48.32,1660326,40.4505706810489,43.0985962954455,39.5972202338845,42.5091686669918,1887285.84528391,0.0,1.0
2020-02-19,45.54,46.51,45.31,46.05,715348,40.0634838802733,40.9168343274376,39.8611430525951,40.5121526720814,813133.176768994,0.0,1.0
2020-02-20,46.35,46.44,45.22,45.36,715918,40.776075490792,40.8552523364052,39.781966206982,39.9051301890469,813781.093462349,0.0,1.0
2020-02-21,45.99,46.13,45.22,45.82,850560,40.4593681083392,40.5825320904042,39.781966206982,40.3098118444032,966828.110000498,0.0,1.0
2020-02-24,43.57,44.27,43.47,44.22,1874587,38.3303907040735,38.9462106143983,38.24241643117,38.9022234779465,2130835.45692426,0.0,1.0
2020-02-25,41.74,44.1,41.18,43.98,1188712,36.7204615099387,38.7966543504623,36.2278055816788,38.691085222978,1351204.11998555,0.0,1.0
2020-02-26,41.57,42.77,41.41,42.27,1312606,36.5709052460027,37.6265965208452,36.430146409357,37.1867251563274,1492033.92841811,0.0,1.0
2020-02-27,40.41,42.07,39.7,40.44,1800106,35.5504036803216,37.0107766105204,34.9257863427064,35.5767959621926,2046173.20562988,0.0,1.0
2020-02-28,40.19,40.2,38.74,38.87,1939018,35.3568602799338,35.3656577072241,34.0812333228324,34.195599877607,2204073.91388843,0.0,1.0
2020-03-02,41.65,41.65,39.31,40.6,1294707,36.6412846643255,36.6412846643255,34.5826866783826,35.7175547988383,1471688.20755081,0.0,1.0
2020-03-03,40.16,42.54,40.1,41.49,1083340,35.3304679980627,37.424255693167,35.2776834343206,36.5005258276798,1231428.19399917,0.0,1.0
2020-03-04,41.43,41.5,40.11,40.94,857708,36.4477412639377,36.5093232549702,35.2864808616109,36.0166673267103,974953.212674363,0.0,1.0
2020-03-05,38.52,40.05,38.15,39.69,1468440,33.8876899224446,35.2336962978688,33.5621851127015,34.916988915416,1669169.80559764,0.0,1.0
2020-03-06,36.74,37.78,35.75,36.84,1428871,32.3217478647615,33.2366803029584,31.4508025630165,32.4097221376651,1624191.8834233,0.0,1.0
2020-03-09,30.04,33.21,30.0,33.18,2357257,26.4274715802242,29.2162560312665,26.3922818710628,29.1898637493954,2679484.49268181,0.0,1.0
2020-03-10,31.07,32.02,28.6,31.45,2406568,27.3336065911307,28.1693621837143,25.1606420504132,27.6679088281641,2735536.10683276,0.0,1.0
2020-03-11,28.43,30.19,28.35,30.17,2923150,25.0110857864772,26.5594329895795,24.9407063681543,26.5418381349988,3322732.77575709,0.0,1.0
2020-03-12,25.56,26.77,22.69,23.88,2873572,22.4862241541455,23.5507128562783,19.9613625218138,21.008256369366,3266377.66378662,0.0,1.0
2020-03-13,25.72,28.21,24.69,27.41,2351694,22.6269829907911,24.8175423860894,21.7208479798847,24.113748202861,2673161.05309386,0.0,1.0
2020-03-16,22.5,24.38,20.58,20.58,1967342,19.7942114032971,21.4481277338837,18.1051053635491,18.1051053635491,2236269.69006842,0.0,1.0
2020-03-17,22.47,23.79,21.44,22.82,2243126,19.767819121426,20.9290795237528,18.8616841105195,20.0757290765884,2549752.24684088,0.0,1.0
2020-03-18,20.31,21.35,19.52,20.95,1490747,17.8675748267095,18.7825072649063,17.1725780707715,18.4306101732922,1694526.0822269,0.0,1.0
2020-03-19,20.59,21.14,19.6,20.02,2179988,18.1139027908394,18.5977612918089,17.2429574890943,17.6124494352892,2477983.53774427,0.0,1.0
2020-03-20,20.43,22.2,20.38,20.94,2716856,17.9731439541937,19.5302885845865,17.929156817742,18.4218127460018,3088239.22077633,0.0,1.0
2020-03-23,19.24,20.45,18.98,20.2,2421197,16.9262501066416,17.9907388087745,16.6975169970924,17.7708031265156,2752164.83193293,0.0,1.0
2020-03-24,21.34,21.56,20.19,20.55,3622925,18.773709837616,18.9672532380038,17.7620056992252,18.078713081678,4118164.18644604,0.0,1.0
2020-03-25,23.0,24.18,20.63,21.31,2499495,20.2340827678148,21.2721791880766,18.1490925000008,18.7473175557449,2841165.85168088,0.0,1.0
2020-03-26,23.94,24.09,22.62,22.77,1918918,21.2369894789152,21.370053322768,20.0660276530101,20.1990914968629,2163154.85608776,0.2,1.0
2020-03-27,21.69,23.3,21.52,22.82,1666612,19.2410318211224,20.6692504118097,19.0902261314225,20.2434461114805,1878735.74640195,0.0,1.0
2020-03-30,22.49,22.68,20.86,21.6,1188780,19.9507056550043,20.1192531905512,18.5047452184699,19.1611935148107,1340086.04318684,0.0,1.0
2020-03-31,23.89,24.48,22.52,22.52,2809818,21.1926348642976,21.7160193167854,19.9773184237748,19.9773184237748,3167447.20275842,0.0,1.0
2020-04-01,23.14,23.2,22.0,22.61,2229263,20.5273156450333,20.5805411825744,19.5160304317516,20.0571567300866,2513000.07814131,0.0,1.0
2020-04-02,24.1,25.21,23.1,23.22,2860492,21.3789242456916,22.3635966902027,20.4918319533392,20.5982830284215,3224570.90954391,0.0,1.0
2020-04-03,23.76,24.98,23.39,24.2,2147038,21.0773128662918,22.1595654629616,20.7490887181214,21.4676334749268,2420309.6098452,0.0,1.0
2020-04-06,26.18,26.38,24.71,24.71,1580948,23.2240762137844,23.4014946722549,21.9200505440265,21.9200505440265,1782168.56761062,0.0,1.0
2020-04-07,26.68,28.29,26.47,27.16,2110042,23.6676223599606,25.0958409506479,23.4813329785666,24.0934266602897,2378604.81732368,0.0,1.0
2020-04-08,28.74,28.92,26.75,26.89,1565129,25.4950324822064,25.6547090948299,23.7297188204253,23.8539117413546,1764336.15024393,0.0,1.0
2020-04-09,27.19,29.77,26.76,29.29,3009333,24.1200394290603,26.4087375433294,23.7385897433488,25.9829332430002,3392356.15723816,0.0,1.0
2020-04-13,26.12,27.05,25.55,27.05,1181534,23.1708506762433,23.995846508131,22.6652080696025,23.995846508131,1331917.78373687,0.0,1.0
2020-04-14,25.63,26.67,25.43,26.55,1219055,22.7361754529906,23.6587514370371,22.5587569945202,23.5523003619548,1374214.39743025,0.0,1.0
2020-04-15,23.86,24.99,23.05,24.64,1285066,21.166022095527,22.1684363858851,20.4474773387216,21.8579540835618,1448627.17338274,0.0,1.0
2020-04-16,23.1,23.75,22.21,23.75,1801241,20.4918319533392,21.0684419433682,19.7023198131456,21.0684419433682,2030500.11315459,0.0,1.0
2020-04-17,24.8,25.38,23.78,23.98,1180506,21.9998888503382,22.5144023799026,21.0950547121388,21.2724731706093,1330758.94151847,0.0,1.0
2020-04-20,24.82,25.02,23.1,24.0,1232250,22.0176306961852,22.1950491546557,20.4918319533392,21.2902150164563,1389088.83621611,0.0,1.0
2020-04-21,23.93,24.3,23.59,24.0,1076888,21.2281185559917,21.556342704162,20.9265071765919,21.2902150164563,1213952.60592825,0.0,1.0
2020-04-22,24.66,24.93,23.97,24.63,796692,21.8756959294089,22.115210848344,21.2636022476857,21.8490831606383,898093.701036869,0.0,1.0
2020-04-23,25.43,26.12,24.87,24.97,1013890,22.5587569945202,23.1708506762433,22.0619853108029,22.1506945400381,1142936.31986297,0.0,1.0
2020-04-24,25.53,26.0,25.28,25.74,2115990,22.6474662237554,23.064399601161,22.4256931506673,22.8337556051494,2385309.86938115,0.0,1.0
2020-04-27,27.1,27.35,25.54,25.97,1343781,24.0402011227486,24.2619741958367,22.6563371466789,23.0377868323904,1514815.32596414,0.0,1.0
2020-04-28,27.68,28.6,27.14,27.99,1430725,24.5547146523129,25.3708395612771,24.0756848144427,24.8297132629422,1612825.42113637,0.0,1.0
2020-04-29,29.64,29.77,28.21,28.82,1461173,26.2934155453236,26.4087375433294,25.0248735672597,25.5659998655946,1647148.79454688,0.0,1.0
2020-04-30,28.17,29.12,27.97,29.09,1098662,24.9893898755656,25.8321275533003,24.8119714170951,25.8055147845298,1238497.96630137,0.0,1.0
2020-05-01,26.55,27.92,25.91,27.6,978449,23.5523003619548,24.7676168024775,22.9845612948493,24.4837472689248,1102984.44528855,0.0,1.0
2020-05-04,26.89,26.93,25.6,25.96,1283959,23.8539117413546,23.8893954330487,22.7095626842201,23.0289159094669,1447379.27616896,0.0,1.0
2020-05-05,27.24,28.21,27.21,27.4,834376,24.1643940436779,25.0248735672597,24.1377812749074,24.3063288104543,940574.061113128,0.0,1.0
2020-05-06,26.65,27.5,26.45,27.25,770850,23.64100959119,24.3950380396895,23.4635911327196,24.1732649666014,868962.572040729,0.0,1.0
2020-05-07,27.43,27.89,27.0,27.17,1185340,24.3329415792249,24.7410040337069,23.9514918935134,24.1022975832133,1336208.20541319,0.0,1.0
2020-05-08,26.78,27.64,25.83,26.0,2030111,23.7563315891958,24.5192309606189,22.9135939114611,23.064399601161,2288500.32572897,0.0,1.0
2020-05-11,25.01,26.19,24.5,26.19,2937424,22.1861782317322,23.232947136708,21.7337611626325,23.232947136708,3311294.69314933,0.0,1.0
2020-05-12,23.4,25.57,23.38,25.2,1591543,20.7579596410449,22.6829499154495,20.7402177951979,22.3547257672791,1794112.08249778,0.0,1.0
2020-05-13,22.19,23.17,21.71,23.11,2000215,19.6845779672986,20.5539284138039,19.2587736669694,20.5007028762627,2254799.21000771,0.0,1.0
2020-05-14,22.98,23.2,21.05,21.7,1908895,20.3853808782569,20.5805411825744,18.6732927540169,19.2499027440459,2151856.14445831,0.0,1.0
2020-05-15,22.44,23.01,22.27,22.65,1644011,19.9063510403867,20.4119936470275,19.7555453506868,20.0926404217806,1853258.12677336,0.0,1.0
2020-05-18,25.39,25.59,23.69,23.69,1758519,22.5232733028261,22.7006917612965,21.0152164058271,21.0152164058271,1982340.5243854,0.0,1.0
2020-05-19,24.27,25.22,24.27,25.2,1367544,21.5297299353914,22.3724676131262,21.5297299353914,22.3547257672791,1541602.84311976,0.0,1.0
2020-05-20,25.02,25.33,24.75,24.79,1600039,22.1950491546557,22.4700477652849,21.9555342357206,21.9910179274147,1803689.43997597,0.0,1.0
2020-05-21,25.16,25.37,24.8,25.02,1356386,22.319242075585,22.505531456979,21.9998888503382,22.1950491546557,1529024.67048069,0.0,1.0
2020-05-22,25.2,25.64,24.85,25.64,1242621,22.3547257672791,22.7450463759142,22.0442434649558,22.7450463759142,1400779.84073662,0.0,1.0
2020-05-26,26.98,27.53,26.51,26.6,1698276,23.9337500476663,24.4216508084601,23.5168166702607,23.5966549765724,1914429.89037431,0.0,1.0
2020-05-27,28.42,28.98,27.68,28.11,2343680,25.2111629486537,25.707934632371,24.5547146523129,24.9361643380245,2641979.89341689,0.0,1.0
2020-05-28,26.82,28.71,26.78,28.61,1580947,23.7918152808899,25.4684197134359,23.7563315891958,25.3797104842006,1782167.4403322,0.0,1.0
2020-05-29,26.1,26.58,25.3,26.36,8587720,23.1531088303962,23.5789131307254,22.4434349965144,23.3837528264079,9680751.4551023,0.0,1.0
2020-06-01,27.04,27.48,26.03,26.25,3456936,23.9869755852074,24.3772961938425,23.0910123699316,23.2861726742491,3896929.36101731,0.0,1.0
2020-06-02,27.16,28.01,27.05,27.71,2562906,24.0934266602897,24.8474551087892,23.995846508131,24.5813274210835,2889108.63288398,0.0,1.0
2020-06-03,29.09,29.34,27.9,27.9,1267455,25.8055147845298,26.0272878576178,24.7498749566305,24.7498749566305,1428774.6730828,0.0,1.0
2020-06-04,29.61,29.64,28.43,28.79,1796517,26.266802776553,26.2934155453236,25.2200338715772,25.5393870968241,2025174.84988635,0.0,1.0
2020-06-05,31.59,32.98,31.37,31.55,2021643,28.0232455154106,29.2563038017804,27.8280852110931,27.9877618237165,2278954.53204662,0.0,1.0
2020-06-08,33.63,33.8,32.69,33.06,2258555,29.8329137918094,29.9837194815093,28.9990470369982,29.3272711851686,2546020.31769533,0.0,1.0
2020-06-09,31.84,32.63,31.6,32.45,1261359,28.2450185884987,28.9458214994571,28.0321164383341,28.7861448868336,1421902.7838188,0.0,1.0
2020-06-10,30.13,31.57,29.88,31.54,1192717,26.7280907685762,28.0055036695636,26.5063176954881,27.978890900793,1344524.13833651,0.0,1.0
2020-06-11,27.0,28.36,26.85,27.7,1336732,23.9514918935134,25.1579374111125,23.8184280496605,24.57245649816,1506869.14036342,0.0,1.0
2020-06-12,28.0,28.77,26.85,28.62,1209620,24.8385841858657,25.521645250977,23.8184280496605,25.3885814071242,1363578.52551327,0.0,1.0
2020-06-15,28.34,28.44,26.22,26.62,1507238,25.1401955652655,25.2289047945007,23.2595599054785,23.6143968224195,1699076.87508273,0.0,1.0
2020-06-16,29.69,30.7,28.93,30.19,1415896,26.3377701599412,27.233733375217,25.6635800177534,26.7813163061173,1596109.00940803,0.0,1.0
2020-06-17,28.31,29.91,28.27,29.64,846834,25.1135827964949,26.5329304642587,25.0780991048008,26.2934155453236,954617.695701548,0.0,1.0
2020-06-18,27.87,28.44,27.38,27.68,790110,24.9006806463304,25.4099518328538,24.4628861175646,24.7309235841559,884327.862870894,0.2,1.0
2020-06-19,27.72,28.58,27.35,28.58,1824025,24.7666619130347,25.5350359839297,24.4360823709055,25.5350359839297,2041533.62199325,0.0,1.0
2020-06-22,27.66,27.77,26.74,27.66,979673,24.7130544197165,24.8113348241333,23.8910728555032,24.7130544197165,1096495.58973095,0.0,1.0
2020-06-23,28.04,28.37,27.62,28.14,1220642,25.0525685440654,25.3474097573158,24.6773160908376,25.1419143662625,1366199.3028698,0.0,1.0
2020-06-24,25.8,27.52,25.79,27.45,1381504,23.0512221268505,24.5879702686405,23.0422875446308,24.5254281931026,1546243.53554264,0.0,1.0
2020-06-25,27.22,27.22,25.53,25.68,1394135,24.3199328020492,24.3199328020492,22.8099884069183,22.944007140214,1560380.73825609,0.0,1.0
2020-06-26,27.01,27.07,26.31,26.99,1700562,24.1323065754353,24.1859140687536,23.5068858200557,24.1144374109959,1903348.08968303,0.0,1.0
2020-06-29,28.23,28.37,27.255,27.46,780950,25.2223256062399,25.3474097573158,24.3512038398182,24.5343627753223,874075.564806199,0.0,1.0
2020-06-30,28.52,28.85,27.8,27.8,1540663,25.4814284906115,25.7762697038619,24.8381385707924,24.8381385707924,1724381.69140279,0.0,1.0
2020-07-01,27.63,29.0,27.57,28.69,1009390,24.6862506730573,25.9102884371575,24.6326431797391,25.6333163883465,1129756.23837599,0.0,1.0
2020-07-02,28.34,29.51,28.02,28.34,939492,25.3206060106567,26.3659521303627,25.034699379626,25.3206060106567,1051523.14556746,0.0,1.0
2020-07-06,29.08,29.49,28.53,28.54,1066663,25.9817650949152,26.3480829659233,25.4903630728312,25.4992976550509,1193858.84395016,0.0,1.0
2020-07-07,28.1,28.91,27.96,28.71,750017,25.1061760373837,25.8298771971801,24.9810918863077,25.651185552786,839453.912400602,0.0,1.0
2020-07-08,27.57,28.1,27.28,28.08,1089711,24.6326431797391,25.1061760373837,24.3735402953675,25.0883068729443,1219655.23759591,0.0,1.0
2020-07-09,27.3,27.85,26.68,27.6,889617,24.3914094598069,24.8828114818909,23.8374653621849,24.6594469263982,995700.725701001,0.0,1.0
2020-07-10,27.81,27.88,27.31,27.34,454304,24.8470731530121,24.9096152285501,24.4003440420266,24.4271477886858,508478.168120514,0.0,1.0
2020-07-13,28.32,28.88,27.67,28.16,839193,25.3027368462173,25.803073450521,24.7219890019362,25.1597835307019,939263.83949857,0.0,1.0
2020-07-14,29.09,29.25,27.81,28.19,2461483,25.9906996771349,26.1336529926503,24.8470731530121,25.1865872773611,2755006.26606807,0.0,1.0
2020-07-15,30.67,30.89,29.49,30.09,1000550,27.402363667849,27.5989244766826,26.3480829659233,26.8841578991059,1119862.09919565,0.0,1.0
2020-07-16,29.95,30.86,29.69,30.52,659764,26.7590737480299,27.5721207300235,26.5267746103175,27.2683449345534,738438.556807475,0.0,1.0
2020-07-17,29.49,30.52,29.45,30.02,725174,26.3480829659233,27.2683449345534,26.3123446370445,26.8216158235679,811648.471262911,0.0,1.0
2020-07-20,28.91,29.71,28.66,29.24,840622,25.8298771971801,26.5446437747569,25.6065126416874,26.1247184104306,940863.242766525,0.0,1.0
2020-07-21,30.1,30.4,29.23,29.23,943301,26.8930924813256,27.1611299479169,26.1157838282109,26.1157838282109,1055786.35553781,0.0,1.0
2020-07-22,30.26,30.43,29.735,29.85,716785,27.0360457968409,27.187933694576,26.5669802303062,26.6697279258328,802259.112260211,0.0,1.0
2020-07-23,30.45,30.94,29.99,30.25,908144,27.2058028590154,27.6435973877812,26.7948120769088,27.0271112146212,1016437.00585871,0.0,1.0
2020-07-24,30.32,30.81,30.09,30.61,622829,27.0896532901592,27.527447818925,26.8841578991059,27.3487561745308,697099.186827172,0.0,1.0
2020-07-27,30.7,30.78,29.85,30.23,569596,27.4291674145082,27.5006440722658,26.6697279258328,27.0092420501818,637518.337168002,0.0,1.0
2020-07-28,29.55,30.66,29.49,30.48,854443,26.4016904592416,27.3934290856293,26.3480829659233,27.2326066056745,956332.34883117,0.0,1.0
2020-07-29,30.45,30.66,29.62,29.73,689200,27.2058028590154,27.3934290856293,26.4642325347795,26.5625129391963,771384.697182192,0.0,1.0
2020-07-30,29.94,30.095,29.11,29.78,1023562,26.7501391658102,26.8886251902157,26.0085688415743,26.6071858502949,1145618.19996692,0.0,1.0
2020-07-31,27.87,30.07,27.11,29.77,3106033,24.9006806463304,26.8662887346665,24.2216523976324,26.5982512680752,3476416.60641743,0.0,1.0
2020-08-03,28.13,28.82,27.68,28.03,1268022,25.1329797840428,25.7494659572028,24.7309235841559,25.0436339618457,1419229.20268479,0.0,1.0
2020-08-04,28.27,28.615,28.05,28.2,925437,25.2580639351187,25.5663070216987,25.0615031262851,25.1955218595808,1035792.13581863,0.0,1.0
2020-08-05,28.97,29.33,28.68,28.82,639481,25.8834846904984,26.2051296504079,25.6243818061268,25.7494659572028,715736.879771859,0.0,1.0
2020-08-06,28.63,28.96,28.37,28.76,819263,25.5797088950283,25.8745501082787,25.3474097573158,25.6958584638845,916957.25648226,0.0,1.0
2020-08-07,29.96,30.0,28.46,28.51,1229480,26.7680083302496,26.8037466591285,25.4278209972932,25.4724939083918,1376091.20355711,0.0,1.0
2020-08-10,30.93,31.105,29.99,30.17,946227,27.6346628055615,27.7910179944064,26.7948120769088,26.9556345568635,1059061.27083664,0.0,1.0
2020-08-11,31.66,32.54,31.5,31.51,1102500,28.2868873076003,29.0731305429347,28.1439339920849,28.1528685743046,1233969.28125851,0.0,1.0
2020-08-12,32.34,32.47,31.375,32.16,1395387,28.8944388985405,29.0105884673967,28.0322517143385,28.7336164185857,1561782.03489113,0.0,1.0
2020-08-13,31.81,32.25,31.6301,31.94,1215650,28.4209060408959,28.8140276585631,28.2601729067633,28.5370556097521,1360612.02427384,0.0,1.0
2020-08-14,31.98,32.19,31.22,31.41,1380946,28.572793938631,28.7604201652449,27.893765689933,28.0635227521075,1545618.99598804,0.0,1.0
2020-08-17,31.29,32.07,31.29,31.95,790794,27.956307765471,28.6532051786083,27.956307765471,28.5459901919718,885093.427486207,0.0,1.0
2020-08-18,30.28,31.3375,30.25,31.07,626929,27.0539149612804,27.9987470310146,27.0271112146212,27.7597469566374,701688.097532985,0.0,1.0
2020-08-19,30.32,30.68,29.92,30.18,680675,27.0896532901592,27.4112982500687,26.7322700013708,26.9645691390833,761843.120653639,0.0,1.0
2020-08-20,29.53,30.18,29.49,29.99,623039,26.3838212948021,26.9645691390833,26.3480829659233,26.7948120769088,697334.228595032,0.0,1.0
2020-08-21,29.22,29.75,29.04,29.51,579022,26.1068492459911,26.5803821036357,25.9460267660364,26.3659521303627,648068.354805321,0.0,1.0
2020-08-24,30.12,30.19,29.11,29.51,720573,26.910961645765,26.973503721303,26.0085688415743,26.3659521303627,806498.818053777,0.0,1.0
2020-08-25,29.8,30.69,29.7,30.51,594851,26.6250550147343,27.4202328322884,26.5357091925372,27.2594103523337,665784.907869303,0.0,1.0
2020-08-26,29.52,29.69,29.18,29.65,581557,26.3748867125824,26.5267746103175,26.0711109171123,26.4910362814386,650905.644717331,0.0,1.0
2020-08-27,29.75,29.995,29.22,29.67,658858,26.5803821036357,26.7992793680186,26.1068492459911,26.5089054458781,737424.519466142,0.0,1.0
2020-08-28,30.53,30.67,29.68,29.85,582585,27.2772795167731,27.402363667849,26.5178400280978,26.6697279258328,652056.230133324,0.0,1.0
2020-08-31,29.68,30.53,29.65,30.53,861998,26.5178400280978,27.2772795167731,26.4910362814386,27.2772795167731,964788.256241518,0.0,1.0
2020-09-01,29.89,30.09,29.25,29.4,553391,26.7054662547117,26.8841578991059,26.1336529926503,26.2676717259459,619380.947414901,0.0,1.0
2020-09-02,30.09,30.25,29.69,30.03,585986,26.8841578991059,27.0271112146212,26.5267746103175,26.8305504057876,655862.787526122,0.0,1.0
2020-09-03,28.92,30.49,28.72,30.02,1356052,25.8388117793999,27.2415411878942,25.6601201350057,26.8216158235679,1517756.47327815,0.0,1.0
2020-09-04,29.42,30.0,29.12,29.6,1000151,26.2855408903853,26.8037466591285,26.0175034237941,26.4463633703401,1119415.51983672,0.0,1.0
2020-09-08,28.36,29.18,28.32,28.91,1401282,25.3384751750961,26.0711109171123,25.3027368462173,25.8298771971801,1568379.99308888,0.0,1.0
2020-09-09,28.57,28.71,28.075,28.56,948029,25.52610140171,25.651185552786,25.0838395818344,25.5171668194903,1061078.15305417,0.0,1.0
2020-09-10,27.88,28.78,27.77,28.58,880521,24.9096152285501,25.7137276283239,24.8113348241333,25.5350359839297,985520.059413174,0.0,1.0
2020-09-11,28.14,28.4801,27.85,28.04,678129,25.1419143662625,25.4457795075548,24.8828114818909,25.0525685440654,758993.519029981,0.0,1.0
2020-09-14,28.24,28.74,28.05,28.47,685736,25.2312601884596,25.6779892994451,25.0615031262851,25.4367555795129,767507.627259036,0.0,1.0
2020-09-15,28.19,28.7,27.75,28.33,954556,25.1865872773611,25.6422509705662,24.7934656596938,25.311671428437,1068383.47504852,0.0,1.0
2020-09-16,29.54,29.775,28.17,28.44,1417287,26.3927558770218,26.602718559185,25.1687181129216,25.4099518328538,1586293.53353926,0.0,1.0
2020-09-17,28.93,29.31,28.31,28.9,952116,26.0264380060138,26.3682992725981,25.468664360534,25.9994489586518,1058335.98411106,0.2,1.0
2020-09-18,28.49,29.3,28.15,28.83,2826858,25.6305986447056,26.3593029234775,25.3247227746038,25.9364745148073,3142227.98836719,0.0,1.0
2020-09-21,26.75,27.87,26.08,27.65,1538761,24.0652338977141,25.0728249992258,23.4624785066311,24.8749053185717,1710428.28525801,0.0,1.0
2020-09-22,27.06,27.45,26.87,26.87,810915,24.3441207204539,24.6949783361589,24.1731900871618,24.1731900871618,901382.315343319,0.0,1.0
2020-09-23,26.66,27.61,26.58,27.02,754704,23.9842667556283,24.8389199220892,23.9122959626632,24.3081353239714,838900.302644375,0.0,1.0
2020-09-24,27.01,27.56,26.2,26.53,784136,24.2991389748507,24.793938176486,23.5704346960788,23.86731421706,871615.796013206,0.0,1.0
2020-09-25,26.57,27.035,26.49,26.6,1394782,23.9032996135425,24.3216298476523,23.8313288205774,23.9302886609045,1550386.69719907,0.0,1.0
2020-09-28,27.43,27.94,27.15,27.15,637771,24.6769856379176,25.1357994430703,24.4250878625397,24.4250878625397,708922.020974854,0.0,1.0
2020-09-29,26.93,27.59,26.725,27.51,886004,24.2271681818856,24.8209272238479,24.0427430249125,24.7489564308828,984848.395853377,0.0,1.0
2020-09-30,27.29,27.84,27.01,27.13,1248460,24.5510367502287,25.0458359518639,24.2991389748507,24.4070951642984,1387740.71932757,0.0,1.0
2020-10-01,26.67,27.51,26.305,27.36,1086488,23.9932631047489,24.7489564308828,23.6648963618456,24.6140111940732,1207698.7958451,0.0,1.0
2020-10-02,27.23,27.5,25.87,25.96,522781,24.4970586555048,24.7399600817621,23.2735551750977,23.3545223171834,581103.504309941,0.0,1.0
2020-10-05,27.9,27.99,27.47,27.5,621938,25.0998140465878,25.1807811886735,24.7129710344002,24.7399600817621,691322.659514242,0.0,1.0
2020-10-06,27.55,28.5,27.5,28.23,476207,24.7849418273653,25.6395949938262,24.7399600817621,25.3966935675689,529333.61479649,0.0,1.0
2020-10-07,28.51,28.65,27.83,27.83,676206,25.6485913429468,25.7745402306358,25.0368396027433,25.0368396027433,751644.907208579,0.0,1.0
2020-10-08,29.16,29.18,28.4,28.82,553683,26.2333540357885,26.2513467340298,25.5496315026198,25.9274781656867,615452.993847979,0.0,1.0
2020-10-09,29.48,29.71,29.1,29.49,788614,26.521237207649,26.7281532374237,26.1793759410646,26.5302335567696,876593.370738185,0.0,1.0
2020-10-12,29.86,29.94,28.98,29.47,720533,26.8630984742333,26.9350692671985,26.071419751617,26.5122408585284,800917.11686338,0.0,1.0
2020-10-13,28.88,29.62,28.69,29.35,1060085,25.9814562604105,26.647186095338,25.8105256271184,26.4042846690807,1178350.22383446,0.0,1.0
2020-10-14,29.31,29.585,28.94,28.94,795487,26.3682992725981,26.6156988734157,26.0354343551344,26.0354343551344,884233.136500755,0.0,1.0
2020-10-15,29.05,29.2,28.33,28.62,1204364,26.1343941954614,26.2693394322711,25.4866570587753,25.7475511832739,1338725.28049936,0.0,1.0
2020-10-16,28.86,29.18,28.8,29.07,806908,25.9634635621693,26.2513467340298,25.9094854674454,26.1523868937027,896928.286329695,0.0,1.0
2020-10-19,28.83,29.38,28.62,28.97,692461,25.9364745148073,26.4312737164426,25.7475511832739,26.0624234024963,769713.347841574,0.0,1.0
2020-10-20,29.07,29.46,28.97,29.13,766162,26.1523868937027,26.5032445094077,26.0624234024963,26.2063649884266,851636.580268052,0.0,1.0
2020-10-21,29.21,29.65,29.0,29.08,566882,26.2783357813917,26.6741751426999,26.0894124498582,26.1613832428234,630124.500948251,0.0,1.0
2020-10-22,30.55,30.6,29.25,29.25,824260,27.4838465635576,27.5288283091608,26.3143211778743,26.3143211778743,916216.110498489,0.0,1.0
2020-10-23,31.75,31.92,30.63,30.9,1748145,28.5634084580345,28.7163463930853,27.5558173565227,27.79871878278,1943171.58722658,0.0,1.0
2020-10-26,29.95,31.35,29.64,31.06,1325411,26.9440656163191,28.2035544932088,26.6651787935793,27.9426603687102,1473276.52831863,0.0,1.0
2020-10-27,29.53,29.89,29.46,29.77,1082535,26.5662189532522,26.8900875215953,26.5032445094077,26.7821313321476,1203304.79118055,0.0,1.0
2020-10-28,28.8,29.49,28.63,28.75,1250493,25.9094854674454,26.5302335567696,25.7565475323945,25.8645037218422,1390000.52491397,0.0,1.0
2020-10-29,28.49,28.62,27.58,28.35,1431205,25.6305986447056,25.7475511832739,24.8119308747272,25.5046497570166,1590873.12064881,0.0,1.0
2020-10-30,29.12,29.15,28.38,28.39,926121,26.1973686393059,26.2243576866679,25.5316388043785,25.5406351534992,1029440.92940452,0.0,1.0
2020-11-02,30.54,30.54,29.42,29.68,627525,27.4748502144369,27.4748502144369,26.4672591129252,26.7011641900618,697532.95651926,0.0,1.0
2020-11-03,31.58,31.87,30.95,31.21,878976,28.4104705229836,28.6713646474821,27.8437005283832,28.0776056055199,977036.337977725,0.0,1.0
2020-11-04,30.02,30.91,29.31,30.87,1154142,27.0070400601636,27.8077151319006,26.3682992725981,27.7717297354181,1282900.41273742,0.0,1.0
2020-11-05,31.62,32.05,30.395,30.42,1216204,28.4464559194661,28.8332989316537,27.3444031521876,27.3668940249892,1351886.17481463,0.0,1.0
2020-11-06,28.65,31.63,28.395,31.13,2005932,25.7745402306358,28.4554522685868,25.5451333280595,28.0056348125547,2229717.82564295,0.0,1.0
2020-11-09,32.15,33.4,32.09,32.26,2378325,28.9232624228601,30.0478060629402,28.8692843281362,29.0222222631871,2643655.7409086,0.0,1.0
2020-11-10,32.98,33.05,32.105,32.64,1418751,29.6699593998733,29.7329338437178,28.8827788518172,29.3640835297715,1577029.72725334,0.0,1.0
2020-11-11,31.93,33.1325,31.385,33.04,1375346,28.725342742206,29.807153723963,28.2350417151311,29.7239374945971,1528782.37778086,0.0,1.0
2020-11-12,31.53,32.21,31.16,31.5,991619,28.3654887773804,28.9772405175839,28.0326238599166,28.3384997300184,1102246.018582,0.0,1.0
2020-11-13,32.54,32.77,31.87,31.96,1163031,29.2741200385651,29.4810360683398,28.6713646474821,28.7523317895679,1292781.08753205,0.0,1.0
2020-11-16,33.89,34.03,32.79,33.94,1148580,30.4886271698516,30.6145760575405,29.4990287665811,30.5336089154548,1276717.9047829,0.0,1.0
2020-11-17,33.6,33.72,32.5,33.24,546834,30.227733045353,30.3356892348007,29.2381346420825,29.9038644770099,607839.905573886,0.0,1.0
2020-11-18,34.68,35.18,33.61,33.86,1705043,31.1993387503822,31.6491562064142,30.2367293944736,30.4616381224897,1895261.04104612,0.0,1.0
2020-11-19,34.05,34.56,33.275,34.34,897897,30.6325687557818,31.0913825609345,29.9353516989322,30.8934628802804,998068.202955698,0.0,1.0
2020-11-20,32.91,33.92,32.57,33.9,1065241,29.6069849560288,30.5156162172135,29.301109085927,30.4976235189722,1184081.43760891,0.0,1.0
2020-11-23,34.45,34.55,33.241,33.49,774504,30.9924227206075,31.0823862118139,29.904764111922,30.128773205026,860909.230637811,0.0,1.0
2020-11-24,36.12,36.4,35.0,35.28,1407661,32.4948130237545,32.7467107991324,31.4872219222427,31.7391196976206,1564702.50445298,0.0,1.0
2020-11-25,35.2,35.99,34.67,35.95,719689,31.6671489046555,32.3778604851861,31.1903424012616,32.3418750887036,799978.958518608,0.0,1.0
2020-11-27,35.46,35.94,35.14,35.38,304595,31.9010539817922,32.3328787395829,31.6131708099317,31.8290831888271,338576.233442466,0.0,1.0
2020-11-30,34.08,35.46,33.95,35.21,1084499,30.6595578031438,31.9010539817922,30.5426052645754,31.6761452537762,1205487.89898758,0.0,1.0
2020-12-01,33.96,34.83,33.86,34.72,862111,30.5516016136961,31.3342839871918,30.4616381224897,31.2353241468648,958289.844512609,0.0,1.0
2020-12-02,33.55,33.86,33.295,33.6,1423484,30.1827512997498,30.4616381224897,29.9533443971735,30.227733045353,1582290.75029339,0.0,1.0
2020-12-03,33.78,34.17,33.47,33.6,726688,30.3896673295245,30.7405249452295,30.1107805067847,30.227733045353,807758.781095683,0.0,1.0
2020-12-04,35.58,35.85,34.07,34.07,760433,32.0090101712399,32.2519115974972,30.6505614540231,30.6505614540231,845268.441456212,0.0,1.0
2020-12-07,35.33,36.17,34.79,35.1,1047328,31.7841014432238,32.5397947693577,31.2982985907092,31.5771854134491,1164170.02714697,0.0,1.0
2020-12-08,35.9,35.9,34.87,34.87,719657,32.2968933431004,32.2968933431004,31.3702693836744,31.3702693836744,799943.388533972,0.0,1.0
2020-12-09,36.36,36.61,35.8,36.1,738745,32.7107254026498,32.9356341306659,32.206929851894,32.4768203255132,821160.884369262,0.0,1.0
2020-12-10,36.74,36.86,35.91,36.01,723223,33.0525866692342,33.1605428586819,32.305889692221,32.3958531834274,803907.21869683,0.0,1.0
2020-12-11,37.09,37.36,36.01,36.01,1013034,33.3674588884566,33.6103603147139,32.3958531834274,32.3958531834274,1126050.11923753,0.0,1.0
2020-12-14,36.77,37.85,36.77,37.78,1166064,33.0795757165961,34.0511814216253,33.0795757165961,33.9882069777808,1296152.45513832,0.0,1.0
2020-12-15,37.72,39.24,37.49,39.19,1381517,33.934228883057,35.3016739493944,33.7273128532823,35.2566922037912,1535641.82700549,0.0,1.0
2020-12-16,37.31,37.8,36.73,37.8,878988,33.5653785691107,34.0061996760221,33.0435903201136,34.0061996760221,977049.676721966,0.0,1.0
2020-12-17,37.61,37.7,36.89,37.41,654457,33.8352690427299,33.9162361848157,33.1875319060438,33.6553420603171,727469.544838414,0.0,1.0
2020-12-18,37.28,38.03,37.01,37.63,1961632,33.5383895217488,34.2131157057969,33.2954880954915,33.8532617409712,2180475.62816268,0.0,1.0
2020-12-21,37.07,37.16,35.74,36.26,665583,33.3494661902153,33.4304333323011,32.1529517571701,32.6207619114434,739836.783871494,0.0,1.0
2020-12-22,36.29,37.1,36.19,36.99,896464,32.6477509588054,33.3764552375773,32.557787467599,33.2774953972502,996475.334581221,0.0,1.0
2020-12-23,36.75,37.27,36.395,36.59,479355,33.2415100007677,33.7118660606425,32.9204015368147,33.0967850592677,529948.737274365,0.2,1.0
2020-12-24,36.68,36.84,36.31,36.83,148028,33.1781928388614,33.3229177803614,32.8435164116428,33.3138724715176,163651.681282661,0.0,1.0
2020-12-28,36.69,37.44,36.64,36.9,342562,33.1872381477052,33.8656363109862,33.1420116034865,33.3771896334239,378717.859077679,0.0,1.0
2020-12-29,36.36,36.905,36.12,36.77,487605,32.8887429558616,33.3817122878457,32.6716555436116,33.2596006184552,539069.487203985,0.0,1.0
2020-12-30,36.83,36.96,36.155,36.4,332866,33.3138724715176,33.4314614864863,32.7033141245648,32.9249241912365,367998.490433122,0.0,1.0
2020-12-31,36.85,36.97,36.22,36.78,374453,33.3319630892051,33.4405067953301,32.7621086320491,33.2686459272989,413974.808896534,0.0,1.0
2021-01-04,34.77,36.62,34.65,35.95,1062110,31.4505388497059,33.123920985799,31.3419951435809,32.517885293268,1174210.87366665,0.0,1.0
2021-01-05,36.13,36.34,35.02,35.05,790034,32.6807008524554,32.8706523381741,31.6766715707996,31.7038074973308,873418.490896758,0.0,1.0
2021-01-06,37.79,38.34,36.98,37.12,1138780,34.1822221205173,34.6797141069233,33.4495521041738,33.5761864279863,1258973.04301259,0.0,1.0
2021-01-07,37.73,37.99,37.14,37.91,1000658,34.1279502674548,34.3631282973922,33.5942770456738,34.2907658266422,1106272.89491815,0.0,1.0
2021-01-08,36.98,37.89,36.44,37.88,718202,33.4495521041738,34.2726752089547,32.9611054266115,34.263629900111,794004.950418633,0.0,1.0
2021-01-11,37.25,37.39,36.02,36.17,582146,33.693775442955,33.8204097667674,32.5812024551742,32.7168820878304,643588.859215659,0.0,1.0
2021-01-12,37.84,38.345,37.3,37.55,795069,34.227448664736,34.6842367613452,33.7390019871737,33.9651347082674,878984.912217443,0.0,1.0
2021-01-13,37.07,38.04,36.98,37.97,534584,33.5309598837675,34.4083548416109,33.4495521041738,34.3450376797047,591006.90671231,0.0,1.0
2021-01-14,38.56,38.85,37.07,37.34,1076080,34.8787109014857,35.1410248579544,33.5309598837675,33.7751832225487,1189655.34354747,0.0,1.0
2021-01-15,37.23,38.2476,37.0,38.22,1021948,33.6756848252675,34.5961354532071,33.4676427218613,34.5711704007984,1129809.95746381,0.0,1.0
2021-01-19,38.25,38.59,37.51,37.75,723988,34.5983063273296,34.905846828017,33.9289534728924,34.1460408851423,800401.636369273,0.0,1.0
2021-01-20,38.55,39.02,38.17,38.39,690496,34.869665592642,35.2947951082981,34.5259438565796,34.7249406511421,763374.70829135,0.0,1.0
2021-01-21,38.55,38.78,38.21,38.31,689504,34.869665592642,35.0777076960482,34.5621250919546,34.6525781803921,762278.007208903,0.0,1.0
2021-01-22,38.56,38.72,37.72,37.98,784505,34.8787109014857,35.0234358429857,34.1189049586111,34.3540829885485,867305.930125745,0.0,1.0
2021-01-25,37.44,38.49,37.11,38.02,551585,33.8656363109862,34.8153937395795,33.5671411191425,34.3902642239234,609802.284840004,0.0,1.0
2021-01-26,36.92,38.08,36.69,38.08,417688,33.3952802511114,34.4445360769859,33.1872381477052,34.4445360769859,461773.066254977,0.0,1.0
2021-01-27,36.62,36.77,35.33,35.98,718072,33.123920985799,33.2596006184552,31.9570761449557,32.5450212197992,793861.229510649,0.0,1.0
2021-01-28,37.38,38.48,37.26,37.34,841425,33.8113644579237,34.8063484307358,33.7028207517987,33.7751832225487,930233.576912898,0.0,1.0
2021-01-29,35.56,37.43,35.52,37.43,786681,32.1651182483619,33.8565910021424,32.1289370129869,33.8565910021424,869711.59701627,0.0,1.0
2021-02-01,36.02,36.31,35.445,36.1,759403,32.5812024551742,32.8435164116428,32.0610971966588,32.6535649259242,839554.528339883,0.0,1.0
2021-02-02,36.5,37.02,36.25,36.72,1267889,33.015377279674,33.4857333395488,32.7892445585804,33.2143740742364,1401708.9100021,0.0,1.0
2021-02-03,36.8,36.91,36.03,36.18,771865,33.2867365449864,33.3862349422676,32.5902477640179,32.7259273966741,853331.835688118,0.0,1.0
2021-02-04,36.9,37.34,36.455,36.94,1106226,33.3771896334239,33.7751832225487,32.9746733898771,33.4133708687988,1222983.11656303,0.0,1.0
2021-02-05,37.58,37.84,37.18,37.34,701912,33.9922706347986,34.227448664736,33.6304582810488,33.7751832225487,775995.615103053,0.0,1.0
2021-02-08,38.79,39.17,37.71,37.71,683349,35.0867530048919,35.4304747409543,34.1098596497673,34.1098596497673,755473.374988683,0.0,1.0
2021-02-09,38.44,38.74,37.99,38.74,668242,34.7701671953608,35.0415264606732,34.3631282973922,35.0415264606732,738771.899935739,0.0,1.0
2021-02-10,38.55,38.92,38.33,38.76,865091,34.869665592642,35.2043420198606,34.6706687980796,35.0596170783607,956397.415438282,0.0,1.0
2021-02-11,38.95,38.97,38.08,38.51,647556,35.2314779463918,35.2495685640793,34.4445360769859,34.833484357267,715902.586839481,0.0,1.0
2021-02-12,39.81,39.85,38.56,38.8,586156,36.009374506954,36.045555742329,34.8787109014857,35.0957983137356,648022.096454179,0.0,1.0
2021-02-16,39.18,40.71,39.15,40.06,1032144,35.439520049798,36.8234523028912,35.4123841232668,36.2355072280477,1141082.09883137,0.0,1.0
2021-02-17,39.19,39.7,38.282,39.18,493339,35.4485653586418,35.9098761096728,34.6272513156296,35.439520049798,545408.684791434,0.0,1.0
2021-02-18,38.18,39.11,38.125,39.04,540911,34.5349891654234,35.3762028878918,34.4852399667828,35.3128857259856,598001.692749244,0.0,1.0
2021-02-19,39.24,39.69,38.405,38.57,1141718,35.4937919028605,35.9008308008291,34.7385086144077,34.8877562103295,1262221.13553298,0.0,1.0
2021-02-22,39.14,40.23,38.94,39.28,2038840,35.403338814423,36.3892774783914,35.2224326375481,35.5299731382355,2254030.27715256,0.0,1.0
2021-02-23,39.55,39.75,38.29,39.03,1619859,35.7741964770166,35.9551026538916,34.6344875627046,35.3038404171418,1790827.74063589,0.0,1.0
2021-02-24,38.75,39.15,36.35,37.01,2657302,35.0505717695169,35.4123841232668,32.8796976470178,33.4766880307051,2937768.12478569,0.0,1.0
2021-02-25,37.68,39.15,37.03,39.15,1184305,34.0827237232361,35.4123841232668,33.4947786483926,35.4123841232668,1309302.99944241,0.0,1.0
2021-02-26,37.0,37.88,36.45,37.55,1351537,33.4676427218613,34.263629900111,32.9701507354553,33.9651347082674,1494185.57547034,0.0,1.0
2021-03-01,38.13,39.005,37.73,37.94,1575214,34.4897626212047,35.2812271450325,34.1279502674548,34.3179017531735,1741470.66419856,0.0,1.0
2021-03-02,37.82,38.26,37.43,38.01,1164516,34.2093580470485,34.6073516361733,33.8565910021424,34.3812189150797,1287425.36061123,0.0,1.0
2021-03-03,38.69,39.19,37.81,37.89,1383307,34.9962999164544,35.4485653586418,34.2003127382048,34.2726752089547,1529308.75429023,0.0,1.0
2021-03-04,38.41,39.26,37.46,38.76,1324207,34.7430312688295,35.511882520548,33.8837269286737,35.0596170783607,1463971.01843076,0.0,1.0
2021-03-05,39.82,39.98,38.71,38.99,2280852,36.0184198157978,36.1631447572977,35.0143905341419,35.2676591817668,2521585.54163346,0.0,1.0
2021-03-08,41.28,42.14,40.11,40.22,1864715,37.3390349069847,38.1169314675469,36.2807337722664,36.3802321695476,2061527.17636526,0.0,1.0
2021-03-09,39.68,41.46,39.68,41.32,1064747,35.8917854919853,37.5018504661722,35.8917854919853,37.3752161423597,1177126.19700779,0.0,1.0
2021-03-10,40.32,40.76,39.68,39.8,885043,36.4706852579851,36.8686788471099,35.8917854919853,36.0003291981103,978455.258177167,0.0,1.0
2021-03-11,40.81,41.37,39.79,40.22,1579246,36.9139053913287,37.4204426865785,35.9912838892665,36.3802321695476,1745928.22343689,0.0,1.0
2021-03-12,41.4,41.5,40.82,41.19,757158,37.4475786131097,37.5380317015472,36.9229507001724,37.257627127391,837072.57881358,0.0,1.0
2021-03-15,40.97,41.36,39.61,41.17,1475792,37.0586303328286,37.4113973777347,35.8284683300791,37.2395365097035,1631555.12486489,0.0,1.0
2021-03-16,39.95,40.88,39.8501,40.64,1064331,36.1360088307665,36.9772225532349,36.0456461954175,36.760135140985,1176666.29010225,0.0,1.0
2021-03-17,40.35,40.55,39.67,40.09,1224500,36.4978211845163,36.6787273613913,35.8827401831416,36.2626431545789,1353740.39864497,0.0,1.0
2021-03-18,39.76,42.24,39.6,40.53,1592364,35.9641479627353,38.2073845559844,35.8194230212354,36.6606367437038,1760430.76859771,0.0,1.0
2021-03-19,40.05,40.73,38.13,39.76,24350278,36.2264619192039,36.8415429205787,34.4897626212047,35.9641479627353,26920338.9520914,0.0,1.0
2021-03-22,39.46,40.1,38.98,39.92,1156774,35.6927886974229,36.2716884634227,35.2586138729231,36.1088729042352,1278866.22776818,0.0,1.0
2021-03-23,37.49,39.45,37.15,38.74,1365032,33.9108628552049,35.6837433885792,33.6033223545175,35.0415264606732,1509104.91126431,0.0,1.0
2021-03-24,37.82,39.07,37.77,37.88,1310038,34.2093580470485,35.3400216525168,34.1641315028298,34.263629900111,1448306.54500618,0.0,1.0
2021-03-25,38.27,38.47,36.6,37.31,1560263,34.797303121892,34.9791547190799,33.2788422853736,33.9244154553904,1715973.93053239,0.2,1.0
2021-03-26,39.45,39.52,38.51,38.88,735334,35.8702275453003,35.933875604316,35.0155250385174,35.3519504933149,808718.769998456,0.0,1.0
2021-03-29,38.85,39.74,38.66,39.2,751019,35.3246727537367,36.1339123612226,35.1519137364083,35.6429130488155,825969.099654677,0.0,1.0
2021-03-30,39.19,39.49,38.72,39.01,506908,35.6338204689561,35.9065978647378,35.2064692155647,35.470154031487,557496.340795309,0.0,1.0
2021-03-31,38.81,39.595,38.56,39.43,735176,35.2883024342992,36.0020699532614,35.0609879378144,35.8520423855815,808545.001934339,0.0,1.0
2021-04-01,39.46,39.5,38.77,39.15,605913,35.8793201251596,35.9156904445972,35.2519321148616,35.5974501495185,666381.82932664,0.0,1.0
2021-04-05,39.87,40.325,39.54,39.96,682754,36.2521158993947,36.665828282997,35.9520607640348,36.3339491181292,750891.397775061,0.0,1.0
2021-04-06,40.14,40.71,39.8,39.86,809703,36.4976155555983,37.0158926075836,36.188467840379,36.2430233195353,890509.638101952,0.0,1.0
2021-04-07,39.75,40.36,39.61,40.16,591642,36.143004941082,36.6976523125049,36.0157088230505,36.5158007153171,650686.613864485,0.0,1.0
2021-04-08,39.79,39.83,38.93,39.5,876451,36.1793752605196,36.2157455799571,35.3974133926119,35.9156904445972,963918.946606464,0.0,1.0
2021-04-09,39.74,40.0769,39.19,39.89,568909,36.1339123612226,36.4402413766855,35.6338204689561,36.2703010591135,625684.908791179,0.0,1.0
2021-04-12,39.78,39.88,39.42,39.81,451718,36.1702826806602,36.2612084792541,35.8429498057221,36.1975604202384,496798.496120352,0.0,1.0
2021-04-13,38.96,39.57,38.56,39.57,775053,35.4246911321901,35.979338503613,35.0609879378144,35.979338503613,852401.641762265,0.0,1.0
2021-04-14,39.68,40.26,39.06,39.14,1166514,36.0793568820663,36.606726513911,35.515616930784,35.5883575696591,1282929.61737929,0.0,1.0
2021-04-15,39.69,39.99,39.01,39.67,530486,36.0884494619256,36.3612268577074,35.470154031487,36.0702643022069,583427.375072283,0.0,1.0
2021-04-16,40.02,40.5,39.84,40.13,452776,36.3885045972856,36.8249484305364,36.2248381598165,36.4885229757389,497962.082271215,0.0,1.0
2021-04-19,39.98,40.24,39.65,39.96,535984,36.352134277848,36.5885413541922,36.0520791424881,36.3339491181292,589474.063784421,0.0,1.0
2021-04-20,39.16,40.01,38.73,39.71,556481,35.6065427293779,36.3794120174262,35.215561795424,36.1066346216444,612016.620811103,0.0,1.0
2021-04-21,40.15,40.17,38.91,39.01,662602,36.5067081354577,36.5248932951765,35.3792282328931,35.470154031487,728728.271014964,0.0,1.0
2021-04-22,40.06,40.675,40.05,40.39,554340,36.4248749167231,36.9840685780757,36.4157823368637,36.7249300520831,609661.953562525,0.0,1.0
2021-04-23,40.32,40.605,39.68,40.22,649237,36.6612819930673,36.92042051906,36.0793568820663,36.5703561944734,714029.4724268,0.0,1.0
2021-04-26,40.46,40.92,40.3,40.59,670395,36.7885781110988,37.2068367846308,36.6430968333485,36.9067816492709,737298.995848303,0.0,1.0
2021-04-27,40.37,40.63,40.1223,40.52,473351,36.7067448923643,36.9431519687085,36.4815216892472,36.8431335902552,520590.423532081,0.0,1.0
2021-04-28,40.44,40.91,40.2901,40.35,715239,36.77039295138,37.1977442047714,36.6340951792878,36.6885597326455,786618.331717188,0.0,1.0
2021-04-29,40.55,41.19,40.48,40.99,698155,36.8704113298333,37.4523364408344,36.8067632708176,37.2704848436466,767829.384835018,0.0,1.0
2021-04-30,39.64,40.39,39.45,40.2,1529757,36.0429865626287,36.7249300520831,35.8702275453003,36.5521710347546,1682423.49658323,0.0,1.0
2021-05-03,40.46,40.98,39.98,40.35,854852,36.7885781110988,37.2613922637872,36.352134277848,36.6885597326455,940164.412322457,0.0,1.0
2021-05-04,41.92,41.98,39.925,40.47,1293469,38.11609477057,38.1706502497264,36.3021250886214,36.7976706909582,1422554.45649342,0.0,1.0
2021-05-05,41.74,42.265,41.73,42.21,677045,37.952428333101,38.429788775719,37.9433357532416,38.3797795864924,744612.651711474,0.0,1.0
2021-05-06,42.29,42.36,41.4349,42.0,1061212,38.4525202253675,38.5161682843832,37.6750137215909,38.1888354094451,1167118.70163436,0.0,1.0
2021-05-07,42.65,42.83,41.6,41.84,768765,38.7798531003056,38.9435195377746,37.8251322150695,38.0433541316949,845486.11272954,0.0,1.0
2021-05-10,42.6,43.705,42.59,43.0,811252,38.7343902010086,39.7391202754714,38.7252976211493,39.0980933953843,892213.225009029,0.0,1.0
2021-05-11,41.76,42.47,41.48,41.97,683455,37.9706134928197,38.6161866628365,37.7160212567568,38.161557669867,751662.356084849,0.0,1.0
2021-05-12,40.69,42.31,40.69,41.93,810464,36.9977074478648,38.4707053850863,36.9977074478648,38.1251873504294,891346.584284189,0.0,1.0
2021-05-13,42.1,42.42,40.48,40.51,647359,38.2797612080391,38.5707237635396,36.8067632708176,36.8340410103958,711964.052019124,0.0,1.0
2021-05-14,43.21,43.41,42.12,42.29,750510,39.2890375724315,39.4708891696194,38.2979463677578,38.4525202253675,825409.302536728,0.0,1.0
2021-05-17,43.49,43.53,42.64,42.86,637161,39.5436298084945,39.5800001279321,38.7707605204462,38.9707972773528,700748.313298429,0.0,1.0
2021-05-18,42.76,43.79,42.73,43.5,884859,38.8798714787589,39.8164072042762,38.8525937391807,39.5527223883539,973166.047132412,0.0,1.0
2021-05-19,41.75,41.96,41.16,41.92,606481,37.9615209129603,38.1524650900076,37.4250587012562,38.11609477057,667006.514519164,0.0,1.0
2021-05-20,41.81,41.89,41.09,41.89,681731,38.0160763921167,38.0888170309918,37.3614106422405,38.0888170309918,749766.304549794,0.0,1.0
2021-05-21,42.22,42.745,41.94,42.26,438244,38.3888721663518,38.8662326089698,38.1342799302888,38.4252424857893,481979.819563903,0.0,1.0
2021-05-24,42.36,42.585,41.82,42.46,533142,38.5161682843832,38.7207513312196,38.0251689719761,38.6070940829772,586348.438226055,0.0,1.0
2021-05-25,41.94,42.81,41.87,42.37,745254,38.1342799302888,38.9253343780559,38.070631871273,38.5252608642426,819628.764910136,0.0,1.0
2021-05-26,42.08,42.21,41.72,42.1,588967,38.2615760483203,38.3797795864924,37.9342431733822,38.2797612080391,647744.654551103,0.0,1.0
2021-05-27,42.62,42.82,42.43,42.7,606065,38.7525753607274,38.9344269579153,38.579816343399,38.8253159996026,666548.998603513,0.0,1.0
2021-05-28,42.39,42.62,42.0,42.62,584550,38.5434460239614,38.7525753607274,38.1888354094451,38.7525753607274,642886.847340934,0.0,1.0
2021-06-01,43.25,43.28,42.67,42.9,503601,39.3254078918691,39.3526856314473,38.7980382600244,39.0071675967904,553859.309225458,0.0,1.0
2021-06-02,42.46,43.45,42.25,43.45,906627,38.6070940829772,39.5072594890569,38.4161499059299,39.5072594890569,997106.447257152,0.0,1.0
2021-06-03,42.8,42.88,41.92,42.25,1100071,38.9162417981965,38.9889824370716,38.11609477057,38.4161499059299,1209855.74722639,0.0,1.0
2021-06-04,43.88,43.93,42.91,43.03,821225,39.8982404230108,39.9437033223077,39.0162601766498,39.1253711349625,903181.509208037,0.0,1.0
2021-06-07,43.43,44.16,43.31,44.0,382779,39.4890743293381,40.1528326590737,39.3799633710254,40.0073513813235,420979.530473553,0.0,1.0
2021-06-08,44.31,44.39,42.87,43.16,488379,40.2892213569646,40.3619619958397,38.9798898572122,39.2435746731346,537118.185984976,0.0,1.0
2021-06-09,43.37,44.195,43.36,44.14,519265,39.4345188501818,40.1846566885816,39.4254262703224,40.134647499355,571086.543126319,0.0,1.0
2021-06-10,43.13,43.8,43.01,43.8,333275,39.2162969335564,39.8254997841356,39.1071859752437,39.8254997841356,366535.136511076,0.0,1.0
2021-06-11,42.98,43.47,42.815,43.33,473187,39.0799082356655,39.5254446487757,38.9298806679856,39.3981485307442,520410.05668072,0.0,1.0
2021-06-14,42.28,43.03,42.12,43.01,331253,38.4434276455081,39.1253711349625,38.2979463677578,39.1071859752437,364311.345209522,0.0,1.0
2021-06-15,42.68,42.84,42.23,42.38,714067,38.8071308398838,38.952612117634,38.3979647462111,38.534353444102,785329.36860867,0.0,1.0
2021-06-16,42.38,42.84,41.98,42.43,414068,38.534353444102,38.952612117634,38.1706502497264,38.579816343399,455391.106158183,0.0,1.0
2021-06-17,40.47,42.46,39.81,42.43,766853,36.7976706909582,38.6070940829772,36.1975604202384,38.579816343399,843383.299194145,0.0,1.0
2021-06-18,40.07,40.3,39.32,39.75,1031109,36.4339674965825,36.6430968333485,35.7520240071282,36.143004941082,1134011.48622849,0.0,1.0
2021-06-21,41.32,41.37,40.39,40.47,545440,37.5705399790065,37.6160028783035,36.7249300520831,36.7976706909582,599873.752482489,0.0,1.0
2021-06-22,40.85,41.32,40.46,41.32,530025,37.1431887256151,37.5705399790065,36.7885781110988,37.5705399790065,582920.368252294,0.0,1.0
2021-06-23,40.6,41.14,40.6,41.03,406819,36.9158742291303,37.4068735415375,36.9158742291303,37.3068551630841,447418.671368388,0.0,1.0
2021-06-24,40.76,40.9,40.01,40.61,952906,37.2432071040684,37.3711278350441,36.5579174738414,37.106149178023,1042886.78607802,0.2,1.0
2021-06-25,41.18,41.41,40.83,40.92,936053,37.6269692969955,37.8371247835984,37.3071674695563,37.3894022251835,1024442.39491481,0.0,1.0
2021-06-28,40.23,40.98,39.935,40.98,541299,36.7589357653747,37.4442253956016,36.4893885108187,37.4442253956016,592412.656040833,0.0,1.0
2021-06-29,39.67,40.85,39.45,40.56,1234216,36.2472528414719,37.3254418596956,36.0462345499386,37.0604632026745,1350760.26131231,0.0,1.0
2021-06-30,40.32,40.375,39.31,39.31,1472156,36.8411705210019,36.8914250938852,35.9183138189629,35.9183138189629,1611168.40427647,0.0,1.0
2021-07-01,40.18,40.91,40.14,40.7,1197792,36.7132497900262,37.3802650301138,36.6767010097474,37.1883839336503,1310896.82431422,0.0,1.0
2021-07-02,40.32,40.55,39.86,40.26,614625,36.8411705210019,37.0513260076048,36.420859547796,36.7863473505838,672662.666509817,0.0,1.0
2021-07-06,39.42,40.26,38.74,40.2,906374,36.0188229647296,36.7863473505838,35.3974936999904,36.7315241801656,991960.873207513,0.0,1.0
2021-07-07,40.71,41.06,39.98,40.32,1066721,37.1975211287199,37.5173229561592,36.5305058886323,36.8411705210019,1167449.08241939,0.0,1.0
2021-07-08,41.09,41.705,40.1,40.67,2196161,37.5447345413683,38.1066720381544,36.6401522294687,37.1609723484412,2403539.57997944,0.0,1.0
2021-07-09,42.93,43.59,41.77,41.9,1850136,39.2259784341918,39.8290333087915,38.1660638061074,38.2848473420134,2024840.21178085,0.0,1.0
2021-07-12,42.9,43.04,42.31,42.44,1085056,39.1985668489827,39.3264875799584,38.6594723398708,38.7782558757768,1187515.41553382,0.0,1.0
2021-07-13,42.25,42.85,42.14,42.6,565830,38.6046491694526,39.1528808736342,38.504140023686,38.9244509968919,619260.06360179,0.0,1.0
2021-07-14,42.04,42.81,41.74,42.39,628659,38.4127680729891,39.1163320933555,38.1386522208983,38.7325699004284,688021.865796859,0.0,1.0
2021-07-15,41.97,42.48,41.63,41.89,724538,38.3488077075012,38.8148046560556,38.0381430751317,38.2757101469437,792954.505702974,0.0,1.0
2021-07-16,41.11,42.5,41.02,42.48,651353,37.5630089315077,38.833079046195,37.4807741758804,38.8148046560556,712858.809549185,0.0,1.0
2021-07-19,39.79,40.45,39.54,40.21,635787,36.3568991823082,36.9599540569079,36.1284693055659,36.7406613752353,695822.946922557,0.0,1.0
2021-07-20,41.42,41.59,39.79,39.91,662170,37.8462619786681,38.0015942948529,36.3568991823082,36.4665455231445,724697.234708653,0.0,1.0
2021-07-21,41.98,42.33,41.565,41.57,425341,38.3579449025709,38.6777467300102,37.9787513071787,37.9833199047135,465505.000994024,0.0,1.0
2021-07-22,41.28,42.1,41.18,42.1,427901,37.7183412476924,38.4675912434073,37.6269692969955,38.4675912434073,468306.73607845,0.0,1.0
2021-07-23,41.7,41.76,41.2,41.76,243269,38.1021034406195,38.1569266110377,37.6452436871349,38.1569266110377,266240.348536387,0.0,1.0
2021-07-26,41.9,42.2,41.53,41.77,284399,38.2848473420134,38.5589631941042,37.9467711244348,38.1660638061074,311254.162607648,0.0,1.0
2021-07-27,41.79,42.11,41.29,41.59,242986,38.1843381962468,38.4767284384769,37.7274784427621,38.0015942948529,265930.625478225,0.0,1.0
2021-07-28,41.68,42.07,41.01,41.91,665257,38.0838290504802,38.4401796581982,37.4716369808107,38.2939845370831,728075.733226472,0.0,1.0
2021-07-29,42.6,42.77,41.96,42.16,556087,38.9244509968919,39.0797833130767,38.3396705124316,38.5224144138254,608597.053864461,0.0,1.0
2021-07-30,42.09,42.69,41.89,42.24,1019413,38.4584540483376,39.0066857525191,38.2757101469437,38.595511974383,1115673.89360142,0.0,1.0
2021-08-02,42.05,43.35,42.0,42.36,526158,38.4219052680588,39.6097406271189,38.3762192927103,38.7051583152193,575841.92521533,0.0,1.0
2021-08-03,43.23,43.31,41.82,42.09,838781,39.5000942862826,39.5731918468401,38.2117497814559,38.4584540483376,917985.217128769,0.0,1.0
2021-08-04,42.63,43.205,42.52,42.78,628447,38.951862582101,39.4772512986083,38.8513534363344,39.0889205081464,687789.84711018,0.0,1.0
2021-08-05,42.89,43.63,42.84,43.02,612294,39.189429653913,39.8655820890703,39.1437436785645,39.308213189819,670111.555384115,0.0,1.0
2021-08-06,40.2,42.28,40.01,41.84,1727139,36.7315241801656,38.6320607546617,36.5579174738414,38.2300241715952,1890228.87967964,0.0,1.0
2021-08-09,39.14,40.01,39.02,40.01,1065472,35.7629815027781,36.5579174738414,35.6533351619418,36.5579174738414,1166082.14213797,0.0,1.0
2021-08-10,39.71,39.76,38.6935,38.96,1338371,36.2838016217506,36.3294875970991,35.3550057429164,35.5985119915237,1464750.38542105,0.0,1.0
2021-08-11,40.46,40.565,39.61,40.01,753606,36.9690912519776,37.0650318002094,36.1924296710537,36.5579174738414,824767.332044413,0.0,1.0
2021-08-12,40.5,40.96,40.25,40.37,872549,37.0056400322564,37.4259510054623,36.7772101555141,36.8868564963504,954941.853976773,0.0,1.0
2021-08-13,40.19,40.8,40.14,40.6,483463,36.7223869850959,37.2797558843472,36.6767010097474,37.0970119829533,529115.33168816,0.0,1.0
2021-08-16,39.61,40.0,39.21,39.8,673536,36.1924296710537,36.5487802787717,35.826941868266,36.3660363773779,737136.500712396,0.0,1.0
2021-08-17,39.22,39.47,38.5,39.24,533872,35.8360790633357,36.064508940078,35.1782010183178,35.8543534534751,584284.341012697,0.0,1.0
2021-08-18,38.23,39.33,38.21,39.09,594244,34.9314967514361,35.9365882091023,34.9132223612967,35.7172955274297,650357.134183379,0.0,1.0
2021-08-19,37.37,38.06,37.1164,37.68,475330,34.1456979754425,34.7761644352513,33.9139787084751,34.428951022603,520214.350656272,0.0,1.0
2021-08-20,37.73,37.8,37.34,37.36,349275,34.4746369979514,34.5385973634393,34.1182863902334,34.1365607803728,382256.258442492,0.0,1.0
2021-08-23,38.26,38.32,37.82,38.27,520989,34.9589083366452,35.0137315070633,34.5568717535787,34.9680455317149,570184.828085878,0.0,1.0
2021-08-24,38.82,39.085,38.47,38.5,358726,35.470591260548,35.7127269298948,35.1507894331087,35.1782010183178,392599.695271752,0.0,1.0
2021-08-25,39.16,39.32,38.68,38.75,387530,35.7812558929175,35.9274510140326,35.3426705295723,35.4066308950601,424123.59268261,0.0,1.0
2021-08-26,38.79,39.15,38.66,39.02,490154,35.4431796753389,35.7721186978478,35.3243961394329,35.6533351619418,536438.147879524,0.0,1.0
2021-08-27,39.55,39.68,38.75,38.93,423479,36.1376065006356,36.2563900365416,35.4066308950601,35.5711004063146,463467.176491211,0.0,1.0
2021-08-30,39.11,39.48,39.04,39.48,597348,35.7355699175691,36.0736461351477,35.6716095520812,36.0736461351477,653754.237973245,0.0,1.0
2021-08-31,38.87,39.05,38.64,38.98,329144,35.5162772358964,35.6807467471509,35.3061217492935,35.6167863816631,360224.333057893,0.0,1.0
2021-09-01,38.33,38.97,38.15,38.97,442666,35.022868702133,35.6076491865934,34.8583991908785,35.6076491865934,484465.962063428,0.0,1.0
2021-09-02,38.64,38.7399,38.31,38.44,472148,35.3061217492935,35.3974023280397,35.0045943119936,35.1233778478996,516731.881500552,0.0,1.0
2021-09-03,37.91,38.69,37.8,38.64,511656,34.6391065092059,35.351807724642,34.5385973634393,35.3061217492935,559970.533733166,0.0,1.0
2021-09-07,37.19,37.72,37.08,37.5,453931,33.981228464188,34.4654998028818,33.8807193184214,34.2644815113485,496794.690862669,0.0,1.0
2021-09-08,36.89,37.21,36.54,37.21,842114,33.7071126120972,33.9995028543274,33.387310784658,33.9995028543274,921632.944877362,0.0,1.0
2021-09-09,36.48,37.17,36.45,36.76,442397,33.3324876142398,33.9629540740486,33.3050760290308,33.5883290761912,484171.56099401,0.0,1.0
2021-09-10,35.88,36.8,35.84,36.66,528752,32.7842559100583,33.62487785647,32.7477071297795,33.4969571254943,578680.870843845,0.0,1.0
2021-09-13,36.23,36.51,35.86,36.24,986198,33.1040577374975,33.3598991994489,32.7659815199189,33.1131949325672,1079322.47530876,0.0,1.0
2021-09-14,35.53,36.52,35.355,36.52,443849,32.464454082619,33.3690363945186,32.3045531688994,33.3690363945186,485760.670112208,0.0,1.0
2021-09-15,35.97,36.14,35.22,35.39,535982,32.8664906656855,33.0218229818703,32.1812010354585,32.3365333516433,586593.583601813,0.0,1.0
2021-09-16,35.37,36.07,35.35,35.88,344402,32.3182589615039,32.9578626163824,32.2999845713645,32.7842559100583,376923.111932176,0.0,1.0
2021-09-17,34.78,35.28,34.51,35.16,1359863,31.779164452392,32.2360242058767,31.5324601855103,32.1263778650404,1488271.82699701,0.0,1.0
2021-09-20,34.61,34.64,33.56,33.83,583638,31.6238321362072,31.6512437214163,30.6644266538895,30.9111309207712,638749.633282826,0.0,1.0
2021-09-21,34.24,35.0,34.1,34.84,403973,31.2857559186286,31.9801827439253,31.1578351876529,31.8339876228102,442119.268461208,0.0,1.0
2021-09-22,34.9,35.23,34.505,34.52,493370,31.8888107932283,32.1903382305282,31.5278915879755,31.54159738058,539957.827579335,0.0,1.0
2021-09-23,35.4,35.63,34.74,34.74,628536,32.5284144481069,32.7397572538431,31.9219524838201,31.9219524838201,684022.716062477,0.2,1.0
2021-09-24,35.49,35.76,35.17,35.36,370334,32.6111138068732,32.8592118831723,32.3170716423706,32.491659177544,403026.825082862,0.0,1.0
2021-09-27,36.36,36.8,35.705,35.71,1664946,33.4105409416148,33.814848917806,32.8086733861484,32.8132677949688,1811926.26200784,0.0,1.0
2021-09-28,36.2,36.88,36.17,36.48,1991433,33.2635198593635,33.8883594589317,33.2359534064414,33.5208067533033,2167235.30476607,0.0,1.0
2021-09-29,36.21,36.6,35.9,36.28,763908,33.2727086770042,33.6310725649918,32.9878553301423,33.3370304004892,831345.26102221,0.0,1.0
2021-09-30,34.67,36.33,34.63,36.25,911606,31.8576307603352,33.3829744886927,31.8208754897723,33.309463947567,992081.936593688,0.0,1.0
2021-10-01,35.42,35.77,34.69,34.85,459640,32.5467920833883,32.8684007008131,31.8760083956166,32.0230294778679,500216.695958477,0.0,1.0
2021-10-04,35.37,36.04,35.28,35.61,597825,32.5008479951847,33.1164987771122,32.4181486364184,32.7213796185617,650600.570579969,0.0,1.0
2021-10-05,35.76,36.11,35.11,35.65,732148,32.8592118831723,33.1808205005971,32.2619387365263,32.7581348891246,796781.510557409,0.0,1.0
2021-10-06,35.36,35.62,34.56,35.21,605633,32.491659177544,32.7305684362024,31.7565537662874,32.3538269129334,659097.855328998,0.0,1.0
2021-10-07,35.48,35.818,35.3,35.46,691520,32.6019249892325,32.9125070254885,32.4365262716998,32.5835473539511,752566.899289022,0.0,1.0
2021-10-08,35.41,35.6514,35.205,35.4,650158,32.5376032657476,32.7594213235943,32.349232504113,32.5284144481069,707553.49101682,0.0,1.0
2021-10-11,34.49,35.8,34.44,35.65,673055,31.6922320428024,32.8959671537352,31.6462879545989,32.7581348891246,732471.822074521,0.0,1.0
2021-10-12,34.05,34.49,33.87,34.43,782202,31.2879240666112,31.6922320428024,31.1225253490785,31.6370991369582,851254.242476967,0.0,1.0
2021-10-13,34.32,34.38,33.67,34.09,540471,31.5360221429104,31.5911550487546,30.9387489962643,31.3246793371741,588183.39979413,0.0,1.0
2021-10-14,35.6,35.69,34.44,34.66,704869,32.712190800921,32.7948901596874,31.6462879545989,31.8484419426944,767094.339621347,0.0,1.0
2021-10-15,37.02,38.39,36.97,37.2,1165937,34.0170029059016,35.2758709226786,33.971058817698,34.1824016234343,1268865.09841558,0.0,1.0
2021-10-18,37.12,37.25,36.47,36.68,920063,34.1088910823087,34.2283457116379,33.5116179356626,33.7045831061175,1001285.51460631,0.0,1.0
2021-10-19,37.22,37.44,36.95,37.44,614479,34.2007792587157,34.4029332468113,33.9526811824166,34.4029332468113,668724.773988055,0.0,1.0
2021-10-20,37.72,37.735,36.96,37.17,735237,34.6602201407511,34.6740033672122,33.9618700000573,34.1548351705122,800143.205305072,0.0,1.0
2021-10-21,37.84,37.9,37.37,37.67,675800,34.7704859524396,34.8256188582839,34.3386115233264,34.6142760525476,735459.148744102,0.0,1.0
2021-10-22,37.24,37.96,37.125,37.96,805552,34.2191568939972,34.8807517641281,34.113485491129,34.8807517641281,876665.564056093,0.0,1.0
2021-10-25,37.23,37.52,36.88,37.1,657448,34.2099680763564,34.476443787937,33.8883594589317,34.0905134470272,715487.047090134,0.0,1.0
2021-10-26,37.04,37.5,37.005,37.37,832808,34.035380541183,34.4580661526556,34.0032196794405,34.3386115233264,906327.70456833,0.0,1.0
2021-10-27,36.02,37.0,35.9,36.96,745449,33.0981211418308,33.9986252706202,32.9878553301423,33.9618700000573,811256.713483488,0.0,1.0
2021-10-28,32.94,34.44,32.87,33.5,1998493,30.2679653084926,31.6462879545989,30.2036435850077,30.7825390963723,2174918.55660114,0.0,1.0
2021-10-29,33.62,34.42,32.38,32.52,1422045,30.8928049080608,31.6279103193175,29.753391520613,29.8820349675829,1547582.1325478,0.0,1.0
2021-11-01,33.8,34.12,33.51,33.59,826176,31.0582036255935,31.3522457900962,30.791727914013,30.8652384551387,899110.236272281,0.0,1.0
2021-11-02,33.99,34.19,33.47,33.78,758600,31.232791160767,31.4165675135812,30.7549726434502,31.0398259903121,825568.674515057,0.0,1.0
2021-11-03,33.88,34.16,33.54,33.79,693504,31.1317141667192,31.389001060659,30.8192943669351,31.0490148079528,754726.045413776,0.0,1.0
2021-11-04,33.25,34.2,32.87,34.09,905876,30.5528186553546,31.4257563312219,30.2036435850077,31.3246793371741,985846.096223308,0.0,1.0
2021-11-05,34.45,34.6,33.59,33.69,735859,31.6554767722396,31.7933090368502,30.8652384551387,30.9571266315458,800820.115027649,0.0,1.0
2021-11-08,34.2,35.1,34.12,34.87,685671,31.4257563312219,32.2527499188856,31.3522457900962,32.0414071131493,746201.553682327,0.0,1.0
2021-11-09,33.94,34.29,33.62,34.16,747658,31.1868470725635,31.5084556899882,30.8928049080608,31.389001060659,813660.72245001,0.0,1.0
2021-11-10,33.93,34.26,33.81,33.98,721896,31.1776582549228,31.4808892370661,31.0673924432343,31.2236023431263,785624.471207119,0.0,1.0
2021-11-11,33.51,34.05,33.49,33.9,458587,30.791727914013,31.2879240666112,30.7733502787316,31.1500918020006,499070.737858999,0.0,1.0
2021-11-12,34.03,34.04,33.42,33.42,708112,31.2695464313298,31.2787352489705,30.7090285552466,30.7090285552466,770623.62938071,0.0,1.0
2021-11-15,33.63,34.29,33.59,34.29,482047,30.9019937257015,31.5084556899882,30.8652384551387,31.5084556899882,524601.770160769,0.0,1.0
2021-11-16,33.56,34.065,33.47,33.57,520692,30.8376720022166,31.3017072930723,30.7549726434502,30.8468608198573,566658.323583698,0.0,1.0
2021-11-17,32.72,33.48,32.59,33.38,790580,30.0658113203971,30.7641614610909,29.9463566910679,30.6722732846838,860371.846425142,0.0,1.0
2021-11-18,32.41,32.785,32.23,32.76,512009,29.7809579735351,30.1255386350617,29.6155592560024,30.1025665909599,557208.794450013,0.0,1.0
2021-11-19,32.4,32.56,31.77,32.17,656272,29.7717691558944,29.9187902381457,29.1928736445298,29.5604263501581,714207.230637155,0.0,1.0
2021-11-22,32.78,33.3,32.43,32.56,817641,30.1209442262413,30.5987627435581,29.7993356088165,29.9187902381457,889821.772474514,0.0,1.0
2021-11-23,32.8,32.95,32.51,32.94,736569,30.1393218615227,30.2771541261334,29.8728461499422,30.2679653084926,801592.793328344,0.0,1.0
2021-11-24,32.7,32.86,32.32,32.53,400682,30.0474336851157,30.194454767367,29.6982586147687,29.8912237852236,436053.925180651,0.0,1.0
2021-11-26,31.34,31.87,30.85,31.8,354706,28.7977544859793,29.2847618209369,28.3475024215846,29.2204400974519,386019.196233243,0.0,1.0
2021-11-29,30.9,31.76,30.81,31.73,561271,28.3934465097882,29.1836848268891,28.3107471510218,29.156118373967,610819.609166544,0.0,1.0
2021-11-30,29.98,30.61,29.61,30.45,825262,27.548075286843,28.1269707982076,27.2080890341368,27.9799497159563,898115.548995051,0.0,1.0
2021-12-01,29.55,31.04,29.54,30.66,664332,27.1529561282926,28.5220899567581,27.1437673106519,28.1729148864112,722978.761768964,0.0,1.0
2021-12-02,30.82,30.95,29.64,29.82,672109,28.3199359686625,28.4393905979917,27.235655487059,27.4010542045917,731442.309859795,0.0,1.0
2021-12-03,30.37,31.0,30.07,30.96,547131,27.9064391748307,28.4853346861953,27.6307746456094,28.4485794156324,595431.339910489,0.0,1.0
2021-12-06,31.31,31.675,30.51,30.82,1071214,28.7701880330572,29.1055798769431,28.0350826218006,28.3199359686625,1165780.01858947,0.0,1.0
2021-12-07,31.57,31.99,31.45,31.56,534768,29.0090972917156,29.3950276326254,28.8988314800271,28.9999084740749,581976.942964762,0.0,1.0
2021-12-08,31.69,31.96,31.36,31.87,473001,29.1193631034041,29.3674611797032,28.8161321212608,29.2847618209369,514757.195642363,0.0,1.0
2021-12-09,31.23,31.65,31.22,31.28,652469,28.6966774919316,29.0826078328413,28.6874886742908,28.7426215801351,710068.504471611,0.0,1.0
2021-12-10,31.09,31.51,30.78,31.49,533859,28.5680340449616,28.9539643858714,28.2831806980997,28.93558675059,580987.697084016,0.0,1.0
2021-12-13,30.22,31.08,29.66,30.57,2097989,27.76860691022,28.5588452273209,27.2540331223404,28.0902155276448,2283197.99351064,0.0,1.0
2021-12-14,29.94,30.915,29.85,30.14,2248956,27.5113200162802,28.4072297362492,27.4286206575138,27.6950963690944,2447492.2541032,0.0,1.0
2021-12-15,30.19,30.31,29.48,30.08,1436457,27.7410404572979,27.8513062689864,27.0886344048076,27.6399634632501,1563266.41377258,0.0,1.0
2021-12-16,30.12,30.97,30.07,30.62,1358429,27.6767187338129,28.4577682332731,27.6307746456094,28.1361596158484,1478350.15680572,0.0,1.0
2021-12-17,29.04,29.71,28.88,29.48,2626021,26.6843264286165,27.2999772105439,26.5373053463651,27.0886344048076,2857844.28713248,0.0,1.0
2021-12-20,28.85,28.91,28.15,28.69,1410476,26.509738893443,26.5648717992873,25.8665216585934,26.3627178111917,1534991.8293637,0.0,1.0
2021-12-21,29.74,29.949,29.0998,29.25,667578,27.327543663466,27.5195899521568,26.7392755581079,26.8772915990713,726511.316366219,0.0,1.0
2021-12-22,29.77,29.85,29.5,29.68,722861,27.3551101163882,27.4286206575138,27.107012040089,27.2724107576218,786674.660728484,0.0,1.0
2021-12-23,30.22,30.36,29.91,30.02,556878,27.76860691022,27.8972503571899,27.4837535633581,27.5848305574059,606038.798215919,0.0,1.0
2021-12-27,30.64,30.7,30.02,30.17,653800,28.1545372511298,28.209670156974,27.5848305574059,27.7226628220165,711517.004215586,0.0,1.0
2021-12-28,31.1,31.23,30.58,30.58,1116355,28.5772228626023,28.6966774919316,28.0994043452855,28.0994043452855,1214906.03432409,0.0,1.0
2021-12-29,30.82,31.2,30.715,30.98,642367,28.5037123214767,28.8551532910471,28.4066036325164,28.651687466559,694567.455519925,0.2,1.0
2021-12-30,30.49,31.17,30.48,30.91,564190,28.1985135847444,28.8274079513442,28.1892651381768,28.5869483405855,610037.584013169,0.0,1.0
2021-12-31,30.6,30.91,30.42,30.42,501063,28.3002464969885,28.5869483405855,28.1337744587709,28.1337744587709,541780.715642585,0.0,1.0
2022-01-03,31.02,31.24,30.65,30.85,1470468,28.6886812528295,28.8921470773177,28.3464887298267,28.5314576611796,1589962.15120558,0.0,1.0
2022-01-04,32.04,32.24,31.225,31.3,2176717,29.6320228027292,29.816991734082,28.8782744074662,28.9476377567236,2353602.82840956,0.0,1.0
2022-01-05,31.47,32.565,31.46,32.25,1430502,29.1048613483735,30.1175662475304,29.0956129018058,29.8262401806497,1546748.40746203,0.0,1.0
2022-01-06,31.51,31.94,31.39,31.71,535760,29.1418551346441,29.5395383370527,29.0308737758323,29.3268240659969,579297.286394467,0.0,1.0
2022-01-07,31.64,31.83,31.32,31.48,1655376,29.2620849400234,29.4378054248086,28.9661346498588,29.1141097949411,1789896.26840848,0.0,1.0
2022-01-10,31.82,31.84,31.19,31.64,1577901,29.428556978241,29.4470538713763,28.8459048444795,29.2620849400234,1706125.44329386,0.0,1.0
2022-01-11,31.97,32.06,31.56,32.03,1100344,29.5672836767557,29.6505196958644,29.1880973674823,29.6227743561615,1189760.88789838,0.0,1.0
2022-01-12,31.96,32.62,31.85,32.23,1243376,29.558035230188,30.1684327036525,29.4563023179439,29.8077432875144,1344416.04966404,0.0,1.0
2022-01-13,32.09,32.39,31.95,31.97,904037,29.6782650355674,29.9557184325967,29.5487867836204,29.5672836767557,977501.457555986,0.0,1.0
2022-01-14,32.49,32.53,31.41,31.65,2510271,30.0482028982731,30.0851966845437,29.0493706689676,29.2713333865911,2714262.31598986,0.0,1.0
2022-01-18,33.03,33.41,32.24,32.56,1029362,30.5476190129258,30.8990599824963,29.816991734082,30.1129420242466,1113010.70127965,0.0,1.0
2022-01-19,32.54,33.3,32.45,33.24,1068245,30.0944451311113,30.7973270702522,30.0112091120025,30.7418363908464,1155053.43755499,0.0,1.0
2022-01-20,31.78,32.89,31.78,32.43,838724,29.3915631919704,30.4181407609788,29.3915631919704,29.9927122188672,906880.948995659,0.0,1.0
2022-01-21,31.9,32.39,31.47,31.63,893001,29.5025445507822,29.9557184325967,29.1048613483735,29.2528364934558,965568.642764569,0.0,1.0
2022-01-24,32.86,33.01,31.085,31.31,1266635,30.3903954212759,30.5291221197906,28.7487961555192,28.9568862032912,1369565.13803243,0.0,1.0
2022-01-25,32.28,32.62,31.31,32.3,1212472,29.8539855203526,30.1684327036525,28.9568862032912,29.8724824134879,1311000.70820754,0.0,1.0
2022-01-26,32.11,33.04,31.81,32.68,1326214,29.6967619287027,30.5568674594935,29.4193085316734,30.2239233830583,1433985.68646101,0.0,1.0
2022-01-27,32.2,32.9099,31.83,32.44,2500488,29.7799979478115,30.4365451696485,29.4378054248086,30.0019606654349,2703684.32332001,0.0,1.0
2022-01-28,32.57,32.58,31.5101,31.89,1474231,30.1221904708143,30.1314389173819,29.1419476191097,29.4932961042145,1594030.94262095,0.0,1.0
2022-01-31,32.62,32.62,31.71,32.18,2325944,30.1684327036525,30.1684327036525,29.3268240659969,29.7615010546762,2514956.4123964,0.0,1.0
2022-02-01,33.0,33.05,32.31,32.5,1302909,30.5198736732229,30.5661159060611,29.8817308600555,30.0574513448408,1408786.86000995,0.0,1.0
2022-02-02,32.79,33.1,32.38,33.0,1161605,30.3256562953024,30.6123581388994,29.946469986029,30.5198736732229,1256000.12013261,0.0,1.0
2022-02-03,32.26,32.74,32.0,32.72,834923,29.8354886272173,30.2794140624642,29.5950290164586,30.2609171693289,902771.069598941,0.0,1.0
2022-02-04,32.64,32.85,32.16,32.16,2002535,30.1869295967878,30.3811469747083,29.7430041615409,29.7430041615409,2165266.33457135,0.0,1.0
2022-02-07,32.9,33.05,32.265,32.73,2571941,30.4273892075465,30.5661159060611,29.8401128505011,30.2701656158965,2780943.78465483,0.0,1.0
2022-02-08,33.8,33.845,33.06,33.1,1047239,31.2597493986344,31.3013674081888,30.5753643526288,30.6123581388994,1132340.43397502,0.0,1.0
2022-02-09,34.55,34.59,33.95,33.98,1491866,31.9533828912076,31.9903766774782,31.398476097149,31.426221436852,1613099.00975095,0.0,1.0
2022-02-10,33.52,34.79,33.37,34.26,1482523,31.0007928947404,32.1753456088311,30.8620661962257,31.685177940746,1602996.77265452,0.0,1.0
2022-02-11,32.43,33.375,32.13,33.19,1213965,29.9927122188672,30.8666904195095,29.715258821838,30.6955941580081,1312615.03336916,0.0,1.0
2022-02-14,32.4,32.76,31.98,32.55,2407909,29.9649668791643,30.2979109555995,29.5765321233233,30.103693577679,2603582.10688521,0.0,1.0
2022-02-15,32.62,33.0,32.48,32.68,1819868,30.1684327036525,30.5198736732229,30.0389544517055,30.2239233830583,1967755.32700487,0.0,1.0
2022-02-16,33.36,33.56,32.32,32.55,1090353,30.8528177496581,31.0377866810109,29.8909793066232,30.103693577679,1178957.99259382,0.0,1.0
2022-02-17,32.52,33.3,32.47,33.0,618823,30.075948237976,30.7973270702522,30.0297060051378,30.5198736732229,669110.207291482,0.0,1.0
2022-02-18,32.06,32.77,31.86,32.33,816714,29.6505196958644,30.3071594021671,29.4655507645116,29.9002277531908,883082.357698171,0.0,1.0
2022-02-22,32.21,32.62,31.9,32.07,852914,29.7892463943791,30.1684327036525,29.5025445507822,29.6597681424321,922224.066238337,0.0,1.0
2022-02-23,31.58,32.59,31.47,32.57,1151355,29.2065942606176,30.1406873639495,29.1048613483735,30.1221904708143,1244917.17779734,0.0,1.0
2022-02-24,29.7,30.41,29.01,30.11,2412694,27.4678863059006,28.1245260122033,26.8297434927332,27.847072615174,2608755.94874611,0.0,1.0
2022-02-25,29.85,30.81,29.58,30.38,2956948,27.6066130044153,28.494463874909,27.3569049470889,28.0967806725004,3197237.48023284,0.0,1.0
2022-02-28,30.37,30.38,29.08,29.27,3630077,28.0875322259327,28.0967806725004,26.8944826187067,27.070203103492,3925066.73791058,0.0,1.0
2022-03-01,30.28,30.62,29.68,30.41,1677525,28.0042962068239,28.3187433901238,27.4493894127653,28.1245260122033,1813845.15521667,0.0,1.0
2022-03-02,31.79,31.875,30.69,30.69,1662631,29.4008116385381,29.479423434363,28.3834825160973,28.3834825160973,1797740.82905652,0.0,1.0
2022-03-03,31.46,32.1,31.05,31.91,1601104,29.0956129018058,29.687513482135,28.7164265925325,29.5117929973498,1731213.98095291,0.0,1.0
2022-03-04,30.36,31.235,30.06,30.98,1048610,28.0782837793651,28.8875228540339,27.8008303823358,28.651687466559,1133822.84509128,0.0,1.0
2022-03-07,30.62,31.32,30.19,30.47,1314961,28.3187433901238,28.9661346498588,27.9210601877151,28.1800166916092,1421818.23767089,0.0,1.0
2022-03-08,32.84,33.83,30.86,31.02,3281343,30.3718985281406,31.2874947383373,28.5407061077472,28.6886812528295,3547993.68304742,0.0,1.0
2022-03-09,33.31,33.64,32.66,33.06,2083845,30.8065755168199,31.1117742535521,30.205426489923,30.5753643526288,2253183.80201336,0.0,1.0
2022-03-10,33.93,33.93,33.03,33.12,1896583,31.3799792040137,31.3799792040137,30.5476190129258,30.6308550320346,2050704.39249269,0.0,1.0
2022-03-11,33.81,34.609,33.7,33.97,2423619,31.268997845202,32.0079487259567,31.167264932958,31.4169729902843,2620568.74338151,0.0,1.0
2022-03-14,33.42,34.025,33.08,33.88,2421671,30.9083084290639,31.4678394464064,30.5938612457641,31.3337369711755,2618462.44370647,0.0,1.0
2022-03-15,33.09,33.565,32.43,33.53,1285492,30.6031096923317,31.0424109042948,29.9927122188672,31.010041341308,1389954.50814133,0.0,1.0
2022-03-16,33.39,33.64,32.59,33.23,1941269,30.880563089361,31.1117742535521,30.1406873639495,30.7325879442787,2099021.69602378,0.0,1.0
2022-03-17,34.03,34.06,33.19,33.31,617702,31.4724636696902,31.5002090093931,30.6955941580081,30.8065755168199,667898.111841936,0.0,1.0
2022-03-18,33.83,33.9,32.42,33.57,1485687,31.2874947383373,31.3522338643108,29.9834637722996,31.0470351275786,1606417.88773245,0.0,1.0
2022-03-21,34.56,34.6,33.66,33.95,1223864,31.9626313377753,31.9996251240458,31.1302711466874,31.398476097149,1323318.45250836,0.0,1.0
2022-03-22,34.25,35.11,34.01,34.81,1412837,31.6759294941783,32.4712958989957,31.4539667765549,32.1938425019664,1527647.90245203,0.0,1.0
2022-03-23,34.28,34.36,33.78,34.11,1253955,31.7036748338813,31.7776624064224,31.2412525054991,31.5464512422313,1355854.72741671,0.0,1.0
2022-03-24,34.09,34.32,33.76,34.06,1185419,31.7129232804489,31.9268855085071,31.4059339967133,31.6850151637457,1274273.37280236,0.2,1.0
2022-03-25,35.07,35.08,34.08,34.08,948404,32.6245884260881,32.6338911316558,31.7036205748812,31.7036205748812,1019492.65522085,0.0,1.0
2022-03-28,34.86,35.06,34.42,34.98,2215323,32.4292316091654,32.6152857205204,32.0199125641846,32.5408640759784,2381374.94932731,0.0,1.0
2022-03-29,35.24,35.35,33.97,34.95,3618723,32.7827344207398,32.885064181985,31.6012908136359,32.5129559592751,3889968.32550133,0.0,1.0
2022-03-30,35.42,36.31,35.02,35.4,2253054,32.9501831209592,33.7781239164887,32.5780748982494,32.9315777098237,2421934.1175448,0.0,1.0
2022-03-31,35.9,36.03,35.06,35.18,1913680,33.3967129882111,33.5176481605918,32.6152857205204,32.7269181873333,2057121.96958579,0.0,1.0
2022-04-01,36.16,36.38,35.91,36.08,1868257,33.6385833329725,33.8432428554629,33.4060156937788,33.5641616884305,2008294.23912693,0.0,1.0
2022-04-04,35.83,36.15,35.61,36.08,1945299,33.3315940492369,33.6292806274048,33.1269345267464,33.5641616884305,2091111.00618351,0.0,1.0
2022-04-05,35.56,36.09,35.35,35.88,2442916,33.0804209989077,33.5734643939983,32.885064181985,33.3781075770756,2626027.43063241,0.0,1.0
2022-04-06,35.53,35.66,34.94,35.27,1526922,33.0525128822045,33.1734480545852,32.5036532537074,32.810642537443,1641374.10227617,0.0,1.0
2022-04-07,36.6,36.69,35.38,35.64,2021565,34.0479023779534,34.1316267280631,32.9129722986883,33.1548426434497,2173093.60731454,0.0,1.0
2022-04-08,35.62,36.6,35.38,36.58,1882729,33.1362372323142,34.0479023779534,32.9129722986883,34.0292969668179,2023851.00365593,0.0,1.0
2022-04-11,34.6,35.64,34.27,35.55,1386428,32.187361264404,33.1548426434497,31.8803719806684,33.0711182933399,1490349.22142097,0.0,1.0
2022-04-12,35.45,35.769,34.7,34.83,1185813,32.9780912376625,33.2748475452736,32.2803883200815,32.4013234924622,1274696.90550167,0.0,1.0
2022-04-13,35.82,35.96,35.33,35.59,803143,33.3222913436691,33.4525292216176,32.8664587708495,33.1083291156109,863343.458686425,0.0,1.0
2022-04-14,35.71,35.99,35.53,35.65,924039,33.2199615824239,33.4804373383208,33.0525128822045,33.1641453490174,993301.350097237,0.0,1.0
2022-04-18,36.52,36.73,35.74,36.02,977999,33.9734807334114,34.1688375503341,33.2478696991271,33.508345455024,1051305.98069318,0.0,1.0
2022-04-19,37.08,37.1,36.385,36.52,1132651,34.4944322452052,34.5130376563407,33.8478942082468,33.9734807334114,1217550.08986524,0.0,1.0
2022-04-20,36.96,37.59,36.9,37.37,1132574,34.3827997783922,34.9688702291603,34.3269835449858,34.7642107066699,1217467.31824634,0.0,1.0
2022-04-21,36.39,37.34,36.29,37.33,655893,33.8525455610307,34.7363025899666,33.7595185053532,34.7269998843989,705056.174489742,0.0,1.0
2022-04-22,34.92,36.36,34.9,36.1,698812,32.4850478425719,33.8246374443274,32.4664424314364,33.582767099566,751192.214900183,0.0,1.0
2022-04-25,33.99,34.735,33.2,34.47,1389283,31.6198962247714,32.3129477895686,30.8849824849194,32.0664260920233,1493418.22105684,0.0,1.0
2022-04-26,32.83,33.9,32.79,33.67,1087071,30.5407823789128,31.5361718746617,30.5035715566418,31.3222096466035,1168553.59130032,0.0,1.0
2022-04-27,33.15,33.8,32.58,32.74,980558,30.8384689570807,31.4431448189842,30.3082147397191,30.4570580288031,1054056.79332652,0.0,1.0
2022-04-28,33.61,33.76,32.41,33.29,846995,31.2663934131971,31.4059339967133,30.1500687450674,30.9687068350292,910482.433128481,0.0,1.0
2022-04-29,32.71,33.85,32.64,33.54,953179,30.4291499120998,31.489658346823,30.3640309731256,31.2012744742228,1024625.57054879,0.0,1.0
2022-05-02,32.87,33.62,32.265,32.56,1596467,30.5779932011838,31.2756961187648,30.0151795143351,30.2896093285836,1716131.92352886,0.0,1.0
2022-05-03,31.35,32.68,29.06,30.11,2991806,29.1639819548863,30.4012417953966,27.0336623798723,28.0104464644857,3216060.07866444,0.0,1.0
2022-05-04,32.9,33.12,30.28,30.87,1973387,30.605901317887,30.8105608403775,28.1685924591374,28.7174520876344,2121304.37282879,0.0,1.0
2022-05-05,31.65,32.64,31.13,32.44,1508734,29.4430631219187,30.3640309731256,28.9593224323958,30.1779768617707,1621822.80091815,0.0,1.0
2022-05-06,31.24,31.52,30.52,31.52,1111189,29.0616521936411,29.322127949538,28.3918573927633,29.322127949538,1194479.38226979,0.0,1.0
2022-05-09,29.88,30.67,29.67,30.67,1527732,27.7964842364275,28.5313979762795,27.6011274195048,28.5313979762795,1642244.81670877,0.0,1.0
2022-05-10,28.72,30.32,28.42,30.18,1746550,26.7173703905689,28.2058032814084,26.4382892235365,28.0755654034599,1877464.55832744,0.0,1.0
2022-05-11,29.12,29.68,28.49,28.75,1346008,27.0894786132787,27.6104301250726,26.5034081625107,26.7452785072721,1446899.49627849,0.0,1.0
2022-05-12,29.12,29.35,28.39,29.04,1022484,27.0894786132787,27.3034408413369,26.4103811068332,27.0150569687368,1099125.40233997,0.0,1.0
2022-05-13,29.85,29.85,29.26,29.26,938654,27.7685761197243,27.7685761197243,27.2197164912272,27.2197164912272,1009011.83334705,0.0,1.0
2022-05-16,30.3,30.39,29.555,29.75,564810,28.1871978702729,28.2709222203826,27.4941463054757,27.6755490640468,607145.948978798,0.0,1.0
2022-05-17,31.52,31.59,30.82,31.14,808863,29.322127949538,29.3872468885122,28.6709385597957,28.9686251379636,869492.207519056,0.0,1.0
2022-05-18,30.41,31.37,30.31,31.05,1173446,28.2895276315181,29.1825873660218,28.1965005758406,28.8849007878539,1261402.92354132,0.0,1.0
2022-05-19,30.18,30.57,29.69,30.11,781775,28.0755654034599,28.438370920602,27.6197328306403,28.0104464644857,840373.796963405,0.0,1.0
2022-05-20,30.13,30.545,29.415,30.4,764203,28.0290518756212,28.4151141566827,27.3639084275273,28.2802249259503,821484.668556585,0.0,1.0
2022-05-23,30.47,30.82,30.32,30.49,552667,28.3453438649246,28.6709385597957,28.2058032814084,28.3639492760601,594092.757182531,0.0,1.0
2022-05-24,30.77,30.9,29.78,30.37,751271,28.624425031957,28.7453602043377,27.70345718075,28.2523168092471,807583.336405607,0.0,1.0
2022-05-25,30.22,30.64,29.8,30.55,479264,28.1127762257309,28.5034898595763,27.7220625918855,28.4197655094665,515187.755336086,0.0,1.0
2022-05-26,30.9,31.125,30.59,30.59,667140,28.7453602043377,28.954671079612,28.4569763317375,28.4569763317375,717146.205629708,0.0,1.0
2022-05-27,31.69,31.71,31.175,31.27,485503,29.4802739441897,29.4988793553252,29.0011846074507,29.0895603103443,521894.406379231,0.0,1.0
2022-05-31,31.5,31.76,31.16,31.39,956217,29.3035225384025,29.5453928831639,28.9872305490991,29.2011927771573,1027891.28714906,0.0,1.0
2022-06-01,31.56,31.9,30.99,31.75,866618,29.359338771809,29.6756307611124,28.8290845544474,29.5360901775962,931576.296475112,0.0,1.0
2022-06-02,31.3,31.91,31.1,31.79,1027904,29.1174684270475,29.6849334666801,28.9314143156926,29.5733009998671,1104951.66434572,0.0,1.0
2022-06-03,30.99,31.2,30.78,31.15,817575,28.8290845544474,29.0244413713701,28.6337277375247,28.9779278435313,878857.224971834,0.0,1.0
2022-06-06,31.68,31.9,31.06,31.46,1242897,29.4709712386219,29.6756307611124,28.8942034934216,29.2663117161315,1336059.69892159,0.0,1.0
2022-06-07,31.94,31.97,31.1936,31.59,950099,29.7128415833833,29.7407497000866,29.0184876398067,29.3872468885122,1021314.70579276,0.0,1.0
2022-06-08,31.33,31.96,31.3,31.57,1008120,29.1453765437508,29.7314469945188,29.1174684270475,29.3686414773767,1083684.73306865,0.0,1.0
2022-06-09,31.36,31.63,30.86,31.04,1654218,29.173284660454,29.4244577107832,28.7081493820667,28.8755980822861,1778211.71266056,0.0,1.0
2022-06-10,30.76,31.14,30.35,30.94,1154519,28.6151223263892,28.9686251379636,28.2337113981116,28.7825710266087,1241057.22963307,0.0,1.0
2022-06-13,29.39,30.16,29.125,30.02,1541459,27.3406516636079,28.0569599923244,27.0941299660626,27.926722114376,1657000.73895099,0.0,1.0
2022-06-14,29.0,29.36,28.59,29.36,1169485,26.9778461464658,27.3127435469047,26.5964352181882,27.3127435469047,1257145.02247034,0.0,1.0
2022-06-15,29.55,29.96,28.93,29.21,862191,27.4894949526919,27.8709058809695,26.9127272074915,27.1732029633885,926817.46586636,0.0,1.0
2022-06-16,28.23,28.75,27.77,28.67,1349570,26.2615378177493,26.7452785072721,25.8336133616329,26.6708568627301,1450728.48986972,0.0,1.0
2022-06-17,27.79,28.429,27.5,28.1,1483695,25.8522187727684,26.4466616585474,25.5824403113038,26.1406026453686,1594906.97539013,0.0,1.0
2022-06-21,28.43,28.745,27.57,28.19,903556,26.4475919291042,26.7406271544882,25.647559250278,26.2243269954783,971283.024513532,0.0,1.0
2022-06-22,28.52,28.645,27.78,27.78,981516,26.5313162792139,26.6476000988108,25.8429160672007,25.8429160672007,1055086.60126038,0.0,1.0
2022-06-23,27.92,28.59,27.51,28.31,850997,26.1592080565041,26.7869540951093,25.7750649582531,26.5246124670354,908278.117161596,0.2,1.0
2022-06-24,29.23,29.275,28.2,28.2,973107,27.3865921021352,27.4287541495042,26.4215496845779,26.4215496845779,1038607.41431141,0.0,1.0
2022-06-27,29.29,29.47,28.87,29.45,779248,27.4428081652938,27.6114563547699,27.0492957231831,27.5927176670503,831699.649049223,0.0,1.0
2022-06-28,29.1,29.775,28.93,29.49,645134,27.264790631958,27.8972213424931,27.1055117863418,27.6301950424894,688558.355478258,0.0,1.0
2022-06-29,28.96,29.32,28.43,29.32,790439,27.1336198179211,27.4709161968732,26.6370445933528,27.4709161968732,843643.92195401,0.0,1.0
2022-06-30,28.63,28.85,28.17,28.36,1091636,26.8244314705484,27.0305570354635,26.3934416529985,26.5714591863343,1165114.67220897,0.0,1.0
2022-07-01,28.74,29.025,27.94,28.67,1081517,26.927494253006,27.1945205530097,26.1779467442236,26.8619088459875,1154314.55626548,0.0,1.0
2022-07-05,28.22,28.28,27.41,28.19,838429,26.4402883722974,26.4965044354561,25.6813715196553,26.4121803407181,894864.157563049,0.0,1.0
2022-07-06,27.77,28.36,27.14,28.18,969912,26.0186678986074,26.5714591863343,25.4283992354413,26.4028109968583,1035197.35695007,0.0,1.0
2022-07-07,28.7,28.83,28.04,28.09,523536,26.8900168775668,27.011818347744,26.2716401828214,26.3184869021203,558775.521354735,0.0,1.0
2022-07-08,28.93,29.15,28.23,28.9,668682,27.1055117863418,27.3116373512569,26.4496577161572,27.0774037547624,713691.385445367,0.0,1.0
2022-07-11,28.4,29.38,28.38,29.3,883946,26.6089365617735,27.5271322600318,26.5901978740539,27.4521775091536,943444.934062664,0.0,1.0
2022-07-12,28.35,29.59,27.92,27.92,1080159,26.5620898424746,27.7238884810872,26.1592080565041,26.1592080565041,1152865.14847309,0.0,1.0
2022-07-13,27.85,28.08,27.53,27.97,530109,26.0936226494856,26.3091175582605,25.7938036459727,26.2060547758029,565790.953916897,0.0,1.0
2022-07-14,27.36,27.39,26.84,26.93,525190,25.6345248003564,25.6626328319357,25.1473189196479,25.2316430143859,560540.853084206,0.0,1.0
2022-07-15,27.99,28.17,27.43,27.93,513559,26.2247934635225,26.3934416529985,25.7001102073749,26.1685774003638,548126.963516197,0.0,1.0
2022-07-18,27.87,28.69,27.74,28.45,833274,26.1123613372052,26.8806475337071,25.990559867028,26.6557832810724,889362.171429173,0.0,1.0
2022-07-19,29.13,29.35,28.05,28.2,992453,27.2928986635374,27.4990242284525,26.2810095266812,26.4215496845779,1059255.60514476,0.0,1.0
2022-07-20,29.44,29.545,29.01,29.19,1133995,27.5833483231905,27.6817264337182,27.18046653722,27.349114726696,1210324.88183938,0.0,1.0
2022-07-21,29.84,29.89,29.05,29.29,635425,27.9581220775817,28.0049687968806,27.2179439126591,27.4428081652938,678195.836880046,0.0,1.0
2022-07-22,29.66,30.11,29.56,29.87,672439,27.7894738881057,28.2110943617957,27.6957804495079,27.986230109161,717701.271362915,0.0,1.0
2022-07-25,29.95,30.1,29.655,29.91,864560,28.0611848600393,28.201725017936,27.7847892161758,28.0237074846001,922754.050805385,0.0,1.0
2022-07-26,30.07,30.12,29.72,29.91,722832,28.1736169863566,28.2204637056555,27.8456899512643,28.0237074846001,771486.254339501,0.0,1.0
2022-07-27,31.34,31.53,29.97,30.3,1500256,29.3635236565486,29.5415411898844,28.0799235477588,28.3891118951315,1601239.12885755,0.0,1.0
2022-07-28,32.7,34.87,32.07,34.72,2803711,30.6377544214786,32.6709020390507,30.0474857583125,32.530361881154,2992430.46467292,0.0,1.0
2022-07-29,33.84,33.95,32.46,32.72,2125633,31.7058596214935,31.808922403951,30.4128901688439,30.6564931091982,2268710.62884658,0.0,1.0
2022-08-01,33.61,33.98,32.97,33.43,1178312,31.4903647127185,31.8370304355304,30.8907267056926,31.3217165232425,1257624.88562112,0.0,1.0
2022-08-02,33.48,33.97,33.25,33.5,1234931,31.3685632425414,31.8276610916706,31.1530683337665,31.3873019302609,1318054.94438228,0.0,1.0
2022-08-03,33.64,33.9,33.3,33.77,863521,31.5184727442979,31.7620756846521,31.1999150530654,31.640274214475,921645.115093824,0.0,1.0
2022-08-04,33.84,33.97,33.515,33.64,609822,31.7058596214935,31.8276610916706,31.4013559460506,31.5184727442979,650869.483633572,0.0,1.0
2022-08-05,33.82,33.85,33.32,33.58,1038278,31.6871209337739,31.7152289653532,31.2186537407849,31.4622566811392,1108165.11330864,0.0,1.0
2022-08-08,33.81,34.2999,33.76,34.05,545310,31.6777515899141,32.1367557456047,31.6309048706152,31.9026158425488,582015.142320585,0.0,1.0
2022-08-09,33.55,33.78,33.36,33.78,679375,31.4341486495598,31.6496435583348,31.256131116224,31.6496435583348,725104.137672238,0.0,1.0
2022-08-10,34.28,34.36,33.69,34.12,1506823,32.1181107513237,32.193065502202,31.5653194635968,31.9682012495673,1608248.15755613,0.0,1.0
2022-08-11,34.49,35.1584,34.39,34.53,1141656,32.3148669723791,32.9411139159668,32.2211735337813,32.3523443478182,1218501.54833242,0.0,1.0
2022-08-12,35.19,35.27,34.48,34.62,2776711,32.9707210425637,33.0456757934419,32.3054976285193,32.4366684425562,2963613.07852072,0.0,1.0
2022-08-15,34.94,34.98,34.3,34.8,914673,32.7364874460692,32.7739648215083,32.1368494390433,32.6053166320323,976240.186814465,0.0,1.0
2022-08-16,34.84,35.135,34.605,34.93,917578,32.6427940074714,32.9191896513349,32.4226144267666,32.7271181022094,979340.724102323,0.0,1.0
2022-08-17,34.42,34.6,33.64,34.4,1544618,32.2492815653607,32.4179297548367,31.5184727442979,32.2305428776411,1648587.16161621,0.0,1.0
2022-08-18,34.38,34.51,34.17,34.49,669142,32.2118041899215,32.3336056600987,32.0150479688662,32.3148669723791,714182.348320554,0.0,1.0
2022-08-19,33.68,34.045,33.51,34.01,667094,31.555950119737,31.8979311706189,31.3966712741207,31.8651384671097,711996.496215379,0.0,1.0
2022-08-22,32.29,33.16,32.25,33.16,720667,30.2536113232276,31.0687442390284,30.2161339477885,31.0687442390284,769175.526894335,0.0,1.0
2022-08-23,32.38,32.74,32.2,32.27,624692,30.3379354179657,30.6752317969177,30.1692872284896,30.2348726355081,666740.392229247,0.0,1.0
2022-08-24,32.3,32.46,32.055,32.32,799872,30.2629806670874,30.4128901688439,30.0334317425228,30.281719354807,853711.86282711,0.0,1.0
2022-08-25,32.84,33.0,32.49,32.64,392911,30.7689252355155,30.918834737272,30.4409982004232,30.5815383583199,419358.074460992,0.0,1.0
2022-08-26,31.39,32.74,31.32,32.7,843561,29.4103703758475,30.6752317969177,29.344784968829,30.6377544214786,900341.595553163,0.0,1.0
2022-08-29,31.46,31.66,30.97,31.1,543316,29.475955782866,29.6633426600615,29.0168579337368,29.1386594039139,579886.924987714,0.0,1.0
2022-08-30,31.0,31.5,30.79,31.49,460875,29.0449659653161,29.5134331583051,28.8482097442607,29.5040638144453,491896.771959069,0.0,1.0
2022-08-31,30.47,31.3,30.33,31.18,650252,28.5483907407478,29.3260462811095,28.4172199267109,29.2136141547921,694020.851119996,0.0,1.0
2022-09-01,30.35,30.39,29.84,30.28,528727,28.4359586144304,28.4734359898696,27.9581220775817,28.370373207412,564315.930670144,0.0,1.0
2022-09-02,30.12,30.83,29.91,30.75,703558,28.2204637056555,28.8856871196999,28.0237074846001,28.8107323688216,750914.909869224,0.0,1.0
2022-09-06,30.03,30.33,29.85,30.23,532182,28.1361396109175,28.4172199267109,27.9674914214415,28.3235264881131,568003.488787027,0.0,1.0
2022-09-07,30.5,30.56,29.54,29.65,950910,28.5764987723271,28.6327148354858,27.6770417617883,27.7801045442459,1014916.32096251,0.0,1.0
2022-09-08,30.74,30.79,30.12,30.28,611800,28.8013630249618,28.8482097442607,28.2204637056555,28.370373207412,652980.623996872,0.0,1.0
2022-09-09,31.44,31.465,30.96,31.0,738816,29.4572170951464,29.4806404547958,29.007488589877,29.0449659653161,788546.146941602,0.0,1.0
2022-09-12,31.9,32.06,31.57,31.57,564843,29.8882069126962,30.0381164144527,29.5790185653235,29.5790185653235,602862.920235805,0.0,1.0
2022-09-13,30.79,31.26,30.48,31.18,869468,28.8482097442607,29.2885689056704,28.5577600846076,29.2136141547921,927992.411221498,0.0,1.0
2022-09-14,28.43,29.58,27.98,29.15,3105172,26.6370445933528,27.7145191372274,26.2154241196627,27.3116373512569,3314182.98492581,0.0,1.0
2022-09-15,27.51,28.57,27.05,28.03,2459893,25.7750649582531,26.7682154073897,25.3440751407032,26.2622708389616,2625469.86941081,0.0,1.0
2022-09-16,27.17,27.58,26.78,27.17,2301953,25.4565072670206,25.8406503652716,25.0911028564892,25.4565072670206,2456898.83352643,0.0,1.0
2022-09-19,27.68,27.7,26.96,26.96,915075,25.9343438038693,25.9530824915889,25.2597510459652,25.2597510459652,976669.245674956,0.0,1.0
2022-09-20,26.76,27.64,26.455,27.64,1378401,25.0723641687696,25.8968664284302,24.7865991810464,25.8968664284302,1471181.99591029,0.0,1.0
2022-09-21,26.18,27.275,26.06,27.16,913588,24.5289422249024,25.5548853775483,24.4165100985851,25.4471379231608,975082.154815388,0.0,1.0
2022-09-22,25.63,26.4105,25.6,26.22,1609401,24.0136283126146,24.7449056008704,23.9855202810352,24.5664196003416,1717730.74410132,0.0,1.0
2022-09-23,24.74,25.46,24.32,25.21,2132538,23.1797567090942,23.8543494669983,22.7862442669835,23.6201158705038,2276080.40852736,0.0,1.0
2022-09-26,24.69,25.295,24.49,24.69,1985052,23.1329099897953,23.699755293312,22.9455231125997,23.1329099897953,2118667.03763687,0.0,1.0
2022-09-27,24.71,25.18,24.525,25.03,3013668,23.1516486775149,23.5920078389245,22.9783158161089,23.4514676810278,3216519.79594541,0.0,1.0
2022-09-28,24.77,24.94,24.59,24.93,1473539,23.2078647406735,23.3671435862898,23.0392165511975,23.35777424243,1572723.79160465,0.0,1.0
2022-09-29,24.59,24.73,23.92,24.32,1616824,23.2266034283931,23.3588411054966,22.5937516879692,22.9715736225506,1711731.2172902,0.2,1.0
2022-09-30,24.3,24.88,24.235,24.55,1340973,22.9526825258216,23.5005243309646,22.8912864614521,23.188821234935,1419687.8235623,0.0,1.0
2022-10-03,24.97,25.22,24.6,24.71,1821348,23.5855342662455,23.8216729753589,23.2360489767576,23.3399500087675,1928260.73162512,0.0,1.0
2022-10-04,26.7,26.76,25.47,25.51,2197805,25.2196141333101,25.2762874234973,24.0578116844722,24.0955938779304,2326815.67568052,0.0,1.0
2022-10-05,26.83,27.015,26.21,26.21,2008925,25.3424062620491,25.517148906793,24.7567822634479,24.7567822634479,2126848.46074446,0.0,1.0
2022-10-06,26.51,26.86,26.37,26.59,1087235,25.0401487143839,25.3707429071427,24.9079110372804,25.1157131013002,1151055.45812687,0.0,1.0
2022-10-07,25.63,26.39,25.48,26.16,982060,24.2089404583048,24.9268021340095,24.0672572328368,24.7095545216252,1039706.70849271,0.0,1.0
2022-10-10,25.17,25.98,25.07,25.98,707292,23.7744452335362,24.5395346510636,23.6799897498908,24.5395346510636,748809.886629353,0.0,1.0
2022-10-11,24.8,25.42,24.55,24.9,1498212,23.4249599440484,24.0105839426496,23.188821234935,23.5194154276937,1586156.71867734,0.0,1.0
2022-10-12,24.55,24.95,24.4,24.68,791668,23.188821234935,23.5666431695164,23.0471380094669,23.3116133636739,838138.73948537,0.0,1.0
2022-10-13,25.2,25.33,23.89,24.07,1339770,23.8027818786298,23.9255740073687,22.5654150428756,22.7354349134373,1418414.20772384,0.0,1.0
2022-10-14,24.43,25.42,24.405,25.32,522589,23.0754746545605,24.0105839426496,23.0518607836492,23.9161284590042,553264.860685188,0.0,1.0
2022-10-17,25.35,25.53,24.97,25.07,782502,23.9444651040978,24.1144849746595,23.5855342662455,23.6799897498908,828434.69727813,0.0,1.0
2022-10-18,25.9,26.19,25.63,25.92,838862,24.4639702641473,24.7378911667188,24.2089404583048,24.4828613608763,888103.017025037,0.0,1.0
2022-10-19,25.64,26.14,25.51,25.6,1416968,24.2183860066693,24.6906634248961,24.0955938779304,24.1806038132112,1500143.71354041,0.0,1.0
2022-10-20,25.4,25.98,25.27,25.62,1190301,23.9916928459205,24.5395346510636,23.8689007171815,24.1994949099403,1260171.40991953,0.0,1.0
2022-10-21,26.3,26.32,25.28,25.46,689135,24.8417921987287,24.8606832954578,23.8783462655461,24.0483661361077,729587.074676823,0.0,1.0
2022-10-24,26.82,26.83,26.25,26.34,905496,25.3329607136845,25.3424062620491,24.794564456906,24.8795743921868,958648.418338303,0.0,1.0
2022-10-25,27.48,27.555,26.78,26.78,761749,25.9563669057439,26.0272085184779,25.2951785202264,25.2951785202264,806463.500689989,0.0,1.0
2022-10-26,27.7,28.18,27.445,27.64,922142,26.1641689697637,26.6175552912614,25.923307486468,26.1074956795765,976271.534919333,0.0,1.0
2022-10-27,27.92,28.49,27.79,28.05,1058257,26.3719710337835,26.910367290562,26.2491789050445,26.4947631625224,1120376.4558269,0.0,1.0
2022-10-28,28.68,28.76,28.0,28.03,1136455,27.0898327094882,27.1653970964045,26.4475354206998,26.4758720657934,1203164.66142606,0.0,1.0
2022-10-31,28.68,29.03,28.31,28.45,1134796,27.0898327094882,27.4204269022469,26.7403474200004,26.8725850971039,1201408.27848674,0.0,1.0
2022-11-01,27.84,28.73,26.765,26.91,3430887,26.2964066468672,27.1370604513109,25.2810101976796,25.4179706489654,3632279.32099914,0.0,1.0
2022-11-02,27.86,29.0229,27.45,27.56,1967945,26.3152977435963,27.4137205629081,25.9280302606503,26.0319312926602,2083462.94365382,0.0,1.0
2022-11-03,28.23,28.57,27.25,27.4,1472196,26.6647830330841,26.9859316774783,25.7391192933596,25.8808025188276,1558613.58513342,0.0,1.0
2022-11-04,29.96,30.02,28.86,28.98,3291104,28.2988629001487,28.355536190336,27.2598525800498,27.3731991604242,3484291.08928903,0.0,1.0
2022-11-07,31.02,31.0475,30.05,30.32,1513745,29.3000910267895,29.326066284792,28.3838728354296,28.638902641272,1602601.50240035,0.0,1.0
2022-11-08,30.65,31.18,30.23,31.18,1013277,28.9506057373017,29.4512198006221,28.5538927059912,29.4512198006221,1072756.13960589,0.0,1.0
2022-11-09,30.13,30.58,29.99,30.16,783531,28.4594372223458,28.8844868987499,28.3271995452423,28.4877738674395,829524.099354418,0.0,1.0
2022-11-10,32.3,32.31,31.11,31.29,1204412,30.5091212174501,30.5185667658146,29.3851009620703,29.555120832632,1275110.72255169,0.0,1.0
2022-11-11,32.76,33.26,32.34,32.68,1159181,30.9436164422187,31.4158938604455,30.5469034109082,30.8680520553024,1227224.67268526,0.0,1.0
2022-11-14,32.18,32.87,32.11,32.46,935701,30.3957746370756,31.0475174742286,30.3296557985239,30.6602499912826,990626.445271506,0.0,1.0
2022-11-15,33.11,33.26,32.44,32.54,797818,31.2742106349775,31.4158938604455,30.6413588945536,30.7358143781989,844649.743148313,0.0,1.0
2022-11-16,32.15,33.14,31.895,32.96,891222,30.367437991982,31.3025472800711,30.1265765086864,31.1325274095094,943536.537641578,0.0,1.0
2022-11-17,31.54,31.685,30.91,31.68,962812,29.7912595417454,29.9282199930311,29.1961899947796,29.9234972188489,1019328.85507737,0.0,1.0
2022-11-18,31.35,32.07,31.3,31.96,678604,29.6117941228192,30.2918736050658,29.5645663809965,30.1879725730559,718437.907266342,0.0,1.0
2022-11-21,31.33,31.33,30.65,31.2,874916,29.5929030260901,29.5929030260901,28.9506057373017,29.4701108973512,926273.378986625,0.0,1.0
2022-11-22,31.48,31.86,31.42,31.56,762838,29.7345862515582,30.0935170894105,29.6779129613709,29.8101506384744,807616.424753231,0.0,1.0
2022-11-23,31.62,31.81,31.425,31.47,414163,29.8668239286617,30.0462893475878,29.6826357355532,29.7251407031936,438474.278057821,0.0,1.0
2022-11-25,31.71,31.92,31.62,31.75,238232,29.9518338639425,30.1501903795977,29.8668239286617,29.9896160574006,252216.166606556,0.0,1.0
2022-11-28,30.72,31.67,30.62,31.49,587219,29.0167245758534,29.9140516704843,28.9222690922081,29.7440317999227,621688.627634136,0.0,1.0
2022-11-29,30.83,31.08,30.57,30.78,679126,29.1206256078633,29.3567643169767,28.8750413503854,29.0733978660407,718990.548552857,0.0,1.0
2022-11-30,31.36,31.38,30.5176,30.93,1164707,29.6212396711837,29.6401307679128,28.8255466769552,29.2150810915087,1233075.04768386,0.0,1.0
2022-12-01,31.47,31.85,31.25,31.7,566684,29.7251407031936,30.084071541046,29.5173386391738,29.9423883155779,599948.2275986,0.0,1.0
2022-12-02,32.01,32.19,31.02,31.09,502609,30.2352003148785,30.4052201854402,29.3000910267895,29.3662098653413,532112.039028991,0.0,1.0
2022-12-05,31.25,31.99,31.06,31.73,809207,29.5173386391738,30.2163092181495,29.3378732202477,29.9707249606715,856707.27497226,0.0,1.0
2022-12-06,30.45,31.36,30.21,31.18,993554,28.761694770011,29.6212396711837,28.5350016092621,29.4512198006221,1051875.40379382,0.0,1.0
2022-12-07,30.27,30.73,30.14,30.19,760094,28.5916748994493,29.026170124218,28.4688827707104,28.5161105125331,804711.352549799,0.0,1.0
2022-12-08,30.04,30.55,29.885,30.47,425110,28.374427287065,28.8561502536563,28.2280212874147,28.7805858667401,450063.864577862,0.0,1.0
2022-12-09,29.75,30.44,29.72,30.13,433066,28.1005063844935,28.7522492216464,28.0721697393999,28.4594372223458,458486.880048166,0.0,1.0
2022-12-12,30.05,30.12,29.49,29.78,632564,28.3838728354296,28.4499916739813,27.8549221270156,28.1288430295871,669695.369275787,0.0,1.0
2022-12-13,30.92,31.39,30.62,31.08,1034113,29.2056355431442,29.6495763162773,28.9222690922081,29.3567643169767,1094815.20827599,0.0,1.0
2022-12-14,31.07,31.75,30.95,31.04,1519924,29.3473187686122,29.9896160574006,29.2339721882378,29.3189821235186,1609143.20835699,0.0,1.0
2022-12-15,30.11,30.74,29.87,30.45,1212851,28.4405461256168,29.0356156725825,28.2138529648679,28.761694770011,1284045.09001699,0.0,1.0
2022-12-16,29.15,30.09,28.89,29.81,1548809,27.5337734826213,28.4216550288877,27.2881892251434,28.1571796746807,1639723.75157718,0.0,1.0
2022-12-19,29.1,29.57,28.9,29.25,565453,27.4865457407987,27.9304865139319,27.297634773508,27.6282289662667,598644.968166228,0.0,1.0
2022-12-20,29.61,29.76,28.91,29.11,875815,27.96826870739,28.109951932858,27.3070803218725,27.4959912891632,927225.150091175,0.0,1.0
2022-12-21,30.48,30.65,29.9,30.0,718115,28.7900314151046,28.9506057373017,28.2421896099615,28.3366450936069,760268.194376351,0.0,1.0
2022-12-22,29.84,30.275,29.36,30.14,664146,28.1855163197743,28.5963976736316,27.7321299982766,28.4688827707104,703131.225809622,0.0,1.0
2022-12-23,30.08,30.14,29.73,29.74,239433,28.4122094805232,28.4688827707104,28.0816152877644,28.091060836129,253487.665045449,0.0,1.0
2022-12-27,30.38,30.5184,30.1,30.22,430173,28.6955759314592,28.8263023208244,28.4311005772522,28.5444471576267,455424.061577127,0.0,1.0
2022-12-28,29.86,30.61,29.86,30.43,460748,28.2044074165034,28.9128235438436,28.2044074165034,28.7428036732819,487793.807429889,0.0,1.0
2022-12-29,30.72,30.865,29.73,29.96,560920,29.2056355431442,29.3434876640347,28.2644383039608,28.4831002888216,590004.705583096,0.2,1.0
2022-12-30,30.68,30.83,30.335,30.61,494008,29.167607371864,29.3102130141645,28.8396143945729,29.1010580721238,519623.198665932,0.0,1.0
2023-01-03,31.14,31.28,30.73,30.9,854310,29.6049313415856,29.7380299410661,29.2151425859642,29.3767623139048,898607.502008656,0.0,1.0
2023-01-04,30.5,31.37,30.14,31.3,1284409,28.9964806011034,29.8235933264464,28.6542270595822,29.7570440267061,1351007.90468031,0.0,1.0
2023-01-05,30.49,30.76,30.07,30.35,739337,28.9869735582834,29.2436637144243,28.587677759842,28.8538749588029,777672.946252032,0.0,1.0
2023-01-06,31.51,31.765,30.98,31.04,815029,29.9566919259268,30.1991215178377,29.452818656465,29.5098609133852,857289.71187814,0.0,1.0
2023-01-09,32.09,32.46,31.43,31.63,822352,30.5081004094888,30.8598609938301,29.8806355833666,30.0707764397672,864992.422530256,0.0,1.0
2023-01-10,32.49,32.52,31.88,31.88,506701,30.8883821222902,30.9169032507503,30.3084525102681,30.3084525102681,532974.353425908,0.0,1.0
2023-01-11,32.85,32.94,32.47,32.66,580908,31.2306356638114,31.3161990491917,30.8693680366501,31.0500018502307,611029.119145093,0.0,1.0
2023-01-12,33.41,33.59,32.83,33.02,474802,31.7630300617333,31.9341568324939,31.2116215781713,31.392255391752,499421.333203069,0.0,1.0
2023-01-13,33.87,33.92,33.165,33.32,832713,32.2003540314548,32.247889245555,31.5301075126425,31.677466676353,875890.658917881,0.0,1.0
2023-01-17,32.94,33.494,32.85,33.15,783147,31.3161990491917,31.8428892214216,31.2306356638114,31.5158469484124,823754.573135715,0.0,1.0
2023-01-18,32.8,33.57,32.79,33.07,896956,31.1831004497112,31.9151427468538,31.1735934068912,31.4397906058521,943464.773409742,0.0,1.0
2023-01-19,32.57,32.82,32.48,32.61,525968,30.9644384648504,31.2021145353513,30.8788750794701,31.0024666361306,553240.381847912,0.0,1.0
2023-01-20,33.29,33.29,32.61,32.97,607048,31.6489455478929,31.6489455478929,31.0024666361306,31.3447201776518,638524.524914083,0.0,1.0
2023-01-23,33.86,34.0699,33.21,33.43,492219,32.1908469886348,32.3903998174273,31.5728892053326,31.7820441473734,517741.435815101,0.0,1.0
2023-01-24,33.71,33.9589,33.34,33.85,525626,32.0482413463343,32.2848716421249,31.696480761993,32.1813399458148,552880.648536014,0.0,1.0
2023-01-25,33.68,33.75,33.21,33.34,546707,32.0197202178742,32.0862695176144,31.5728892053326,31.696480761993,575054.736103576,0.0,1.0
2023-01-26,33.3,33.86,33.16,33.86,1231540,31.6584525907129,32.1908469886348,31.5253539912324,32.1908469886348,1295397.55243851,0.0,1.0
2023-01-27,33.39,33.5055,33.04,33.28,1079469,31.7440159760932,31.8538223206646,31.411269477392,31.6394385050728,1135441.39900713,0.0,1.0
2023-01-30,33.96,34.5,33.77,33.96,2220555,32.2859174168351,32.799297729117,32.1052836032545,32.2859174168351,2335694.74970776,0.0,1.0
2023-01-31,34.42,34.42,33.62,34.12,1101440,32.7232413865567,32.7232413865567,31.962677960954,32.4380301019557,1158551.63466706,0.0,1.0
2023-02-01,34.95,35.34,34.29,34.39,979094,33.2271146560185,33.5978893259998,32.5996498298963,32.6947202580966,1029861.77566886,0.0,1.0
2023-02-02,34.75,35.41,34.55,35.18,788970,33.0369737996178,33.6644386257401,32.8468329432171,33.4457766408793,829879.506104072,0.0,1.0
2023-02-03,34.95,35.215,34.325,34.47,527142,33.2271146560185,33.4790512907494,32.6329244797664,32.7707766006569,554475.255848401,0.0,1.0
2023-02-06,34.4,34.75,34.0,34.55,433370,32.7042273009166,33.0369737996178,32.3239455881153,32.8468329432171,455841.009874041,0.0,1.0
2023-02-07,35.09,35.19,34.06,34.23,702717,33.360213255499,33.4552836836993,32.3809878450355,32.5426075729761,739154.133732505,0.0,1.0
2023-02-08,34.45,34.98,34.31,34.73,298993,32.7517625150168,33.2556357844786,32.6186639155363,33.0179597139778,314496.322000298,0.0,1.0
2023-02-09,33.77,34.825,33.73,34.68,407854,32.1052836032545,33.1082766207681,32.0672554319744,32.9704244998776,429001.959621494,0.0,1.0
2023-02-10,36.64,36.89,34.8,34.8,1669727,34.8338048926042,35.0714809631051,33.084509013718,33.084509013718,1756305.332381,0.0,1.0
2023-02-13,36.22,36.79,35.38,36.79,1450072,34.4345090941628,34.9764105349047,33.63591749728,34.9764105349047,1525260.82763013,0.0,1.0
2023-02-14,35.85,36.18,35.09,36.18,920692,34.0827485098216,34.3964809228827,33.360213255499,34.3964809228827,968431.527477558,0.0,1.0
2023-02-15,36.75,36.76,35.42,35.61,930588,34.9383823636246,34.9478894064446,33.6739456685601,33.8545794821407,978840.652783219,0.0,1.0
2023-02-16,36.07,36.49,35.7065,36.14,683351,34.2919034518623,34.6911992503037,33.9463224453541,34.3584527516025,718783.971983375,0.0,1.0
2023-02-17,35.89,35.99,35.23,35.66,680730,34.1207766811017,34.215847109302,33.4933118549795,33.9021146962409,716027.068443952,0.0,1.0
2023-02-21,34.86,35.64,34.47,35.39,1022891,33.1415512706382,33.8831006106008,32.7707766006569,33.6454245401,1075929.72847928,0.0,1.0
2023-02-22,34.18,35.61,33.83,34.75,1447581,32.4950723588759,33.8545794821407,32.1623258601747,33.0369737996178,1522640.6648233,0.0,1.0
2023-02-23,35.33,35.52,34.48,35.23,1324282,33.5883822831798,33.7690160967604,32.7802836434769,33.4933118549795,1392948.39107002,0.0,1.0
2023-02-24,34.93,35.0,34.02,34.84,1025403,33.2081005703784,33.2746498701187,32.3429596737554,33.1225371849981,1078571.98017369,0.0,1.0
2023-02-27,34.55,35.46,34.47,35.17,781407,32.8468329432171,33.7119738398402,32.7707766006569,33.4362695980593,821924.351022555,0.0,1.0
2023-02-28,34.69,35.21,34.5211,34.55,857788,32.9799315426976,33.4742977693394,32.8193575894672,32.8468329432171,902265.842531402,0.0,1.0
2023-03-01,34.77,35.035,34.58,34.72,748786,33.0559878852579,33.3079245199888,32.8753540716773,33.0084526711577,787611.893807931,0.0,1.0
2023-03-02,34.99,35.0,34.35,34.5,1024547,33.2651428272986,33.2746498701187,32.6566920868165,32.799297729117,1077671.59504216,0.0,1.0
2023-03-03,35.13,35.15,34.61,35.08,963337,33.3982414267791,33.4172555124192,32.9038752001373,33.3507062126789,1013287.74702686,0.0,1.0
2023-03-06,34.72,35.24,34.53,35.19,855477,33.0084526711577,33.5028188977995,32.8278188575771,33.4552836836993,899835.013046622,0.0,1.0
2023-03-07,34.26,34.93,34.19,34.84,571195,32.5711287014362,33.2081005703784,32.5045794016959,33.1225371849981,600812.482716852,0.0,1.0
2023-03-08,33.99,34.36,33.83,34.25,571572,32.3144385452953,32.6661991296365,32.1623258601747,32.5616216586161,601209.03084137,0.0,1.0
2023-03-09,33.39,34.29,33.365,34.14,735969,31.7440159760932,32.5996498298963,31.7202483690431,32.4570441875958,774130.309426097,0.0,1.0
2023-03-10,32.23,33.49,32.08,33.34,830234,30.6411990089693,31.8390864042936,30.4985933666688,31.696480761993,873283.118332519,0.0,1.0
2023-03-13,31.58,32.1,31.1,31.85,885404,30.0232412256671,30.5176074523088,29.5669031703055,30.279931381808,931313.781541211,0.0,1.0
2023-03-14,32.63,33.01,32.09,32.34,890615,31.0214807217706,31.3827483489319,30.5081004094888,30.7457764799897,936794.981214595,0.0,1.0
2023-03-15,31.35,31.71,30.49,31.71,874486,29.8045792408063,30.1468327823275,28.9869735582834,30.1468327823275,919829.663707017,0.0,1.0
2023-03-16,31.02,31.24,30.46,30.98,1435191,29.4908468277452,29.7000017697859,28.9584524298233,29.452818656465,1509608.22115544,0.0,1.0
2023-03-17,30.2,31.09,29.99,30.65,2204436,28.7112693165024,29.5573961274854,28.5116214172817,29.1390862434039,2318739.95071807,0.0,1.0
2023-03-20,30.73,31.0431,30.535,30.54,912918,29.2151425859642,29.5128080966595,29.0297552509735,29.0345087723835,960254.431668526,0.0,1.0
2023-03-21,31.5,31.77,31.18,31.39,964955,29.9471848831068,30.2038750392477,29.6429595128657,29.8426074120864,1014989.64322174,0.0,1.0
2023-03-22,31.5,32.3006,31.36,31.49,1193472,29.9471848831068,30.7083187312787,29.8140862836263,29.9376778402868,1255355.65852826,0.0,1.0
2023-03-23,31.41,32.17,31.18,31.44,737549,30.0517623541272,30.778898278646,29.8317080611807,30.0804650879898,770883.711145094,0.2,1.0
2023-03-24,31.47,31.57,30.83,31.02,620324,30.1091678218523,30.2048436013943,29.4968428327839,29.6786268139136,648360.539072482,0.0,1.0
2023-03-27,31.81,32.14,31.54,32.06,764172,30.434465472295,30.7501955447834,30.1761408675317,30.6736549211499,798709.980371703,0.0,1.0
2023-03-28,32.43,32.455,31.675,31.7,500021,31.0276553054551,31.0515742503406,30.3053031699134,30.3292221147988,522620.251848326,0.0,1.0
2023-03-29,32.9,33.0,32.72,32.8,566410,31.4773314693023,31.5730072488442,31.3051150661268,31.3816556897603,592009.80928683,0.0,1.0
2023-03-30,33.63,33.73,33.03,33.19,733460,32.1757646599585,32.2714404395005,31.6017099827068,31.7547912299739,766609.902225454,0.0,1.0
2023-03-31,34.0,34.05,33.53,33.71,749721,32.5297650442637,32.5776029340347,32.0800888804166,32.2523052835921,783605.844226502,0.0,1.0
2023-04-03,34.44,35.085,34.08,34.56,699908,32.9507384742483,33.5678472522939,32.6063056678973,33.0655494096987,731541.465719757,0.0,1.0
2023-04-04,33.14,34.635,32.875,34.49,765338,31.706953340203,33.1373062443551,31.4534125244168,32.9985763640193,799928.679613644,0.0,1.0
2023-04-05,32.57,33.035,32.24,32.77,900251,31.1616013968138,31.6064937716839,30.8458713243254,31.3529529558977,940939.289243268,0.0,1.0
2023-04-06,32.01,32.72,31.98,32.56,757753,30.6258170313789,31.3051150661268,30.5971142975163,31.1520338188596,792000.863361388,0.0,1.0
2023-04-10,32.53,32.62,31.92,31.92,946016,31.123331084997,31.2094392865848,30.5397088297911,30.5397088297911,988772.711891194,0.0,1.0
2023-04-11,32.75,33.31,32.64,32.64,964615,31.3338177999893,31.8696021654243,31.2285744424932,31.2285744424932,1008212.32355576,0.0,1.0
2023-04-12,33.04,33.305,32.77,33.02,400258,31.611277560661,31.8648183764472,31.3529529558977,31.5921424047526,418348.302899893,0.0,1.0
2023-04-13,33.19,33.29,32.48,33.12,499564,31.7547912299739,31.8504670095159,31.0754931952261,31.6878181842946,522142.596999641,0.0,1.0
2023-04-14,33.24,33.72,33.04,33.22,459716,31.8026291197449,32.2618728615463,31.611277560661,31.7834939638365,480493.602666099,0.0,1.0
2023-04-17,33.66,33.67,33.25,33.44,456000,32.2044673938211,32.2140349717753,31.8121966976991,31.9939806788288,476609.652080286,0.0,1.0
2023-04-18,33.75,34.03,33.605,33.7,548818,32.2905755954089,32.5584677781263,32.151845715073,32.2427377056379,573622.710603943,0.0,1.0
2023-04-19,33.56,33.79,33.295,33.79,596974,32.1087916142792,32.3288459072256,31.855250798493,32.3288459072256,623955.198335475,0.0,1.0
2023-04-20,33.27,33.59,33.02,33.29,670948,31.8313318536075,32.1374943481417,31.5921424047526,31.8504670095159,701272.572026237,0.0,1.0
2023-04-21,33.02,33.28,32.875,33.24,390588,31.5921424047526,31.8408994315617,31.4534125244168,31.8026291197449,408241.251725296,0.0,1.0
2023-04-24,33.2,33.3701,32.93,33.04,647342,31.7643588079281,31.927103308929,31.5060342031649,31.611277560661,676599.660958239,0.0,1.0
2023-04-25,32.63,33.175,32.595,32.77,595946,31.219006864539,31.7404398630426,31.1855203416993,31.3529529558977,622880.736225084,0.0,1.0
2023-04-26,32.12,32.73,32.05,32.37,575554,30.731060388875,31.3146826440809,30.6640873431957,30.9702498377299,601567.087046968,0.0,1.0
2023-04-27,33.19,33.31,32.37,32.37,819270,31.7547912299739,31.8696021654243,30.9702498377299,30.9702498377299,856298.222938194,0.0,1.0
2023-04-28,33.39,33.6275,32.97,33.17,1236814,31.9461427890578,32.17337276547,31.5443045149816,31.7356560740655,1292713.79435971,0.0,1.0
2023-05-01,33.92,34.21,33.35,33.35,2343869,32.4532244206302,32.7306841813018,31.9078724772411,31.9078724772411,2449803.92239423,0.0,1.0
2023-05-02,35.13,38.86,34.42,38.86,3004896,33.6109013530878,37.1796079300026,32.9316033183399,37.1796079300026,3140707.0988979,0.0,1.0
2023-05-03,35.05,36.22,34.88,35.81,1612906,33.5343607294542,34.6537673500951,33.3717119042329,34.2614966539731,1685803.87609256,0.0,1.0
2023-05-04,34.45,35.39,34.19,35.12,686685,32.9603060522025,33.8596583798969,32.7115490253934,33.6013337751336,717720.831006034,0.0,1.0
2023-05-05,35.37,35.56,35.04,35.04,625509,33.8405232239885,34.0223072051182,33.5247931515,33.5247931515,653779.883471683,0.0,1.0
2023-05-08,35.91,35.98,35.39,35.63,918026,34.357172433515,34.4241454791944,33.8596583798969,34.0892802507976,959517.65890495,0.0,1.0
2023-05-09,36.1,36.245,35.59,35.73,857494,34.5389564146447,34.6776862949806,34.0510099389808,34.1849560303395,896249.817984503,0.0,1.0
2023-05-10,35.68,36.44,35.0,36.38,672002,34.1371181405685,34.8642540650874,33.4865228396833,34.8068485973622,702374.20924837,0.0,1.0
2023-05-11,34.94,35.61,34.82,35.29,1019357,33.4291173719581,34.0701450948892,33.3143064365077,33.7639826003549,1065428.47613071,0.0,1.0
2023-05-12,34.96,35.36,34.66,35.15,609988,33.4482525278665,33.8309556460343,33.1612251892406,33.6300365089962,637557.386958661,0.0,1.0
2023-05-15,35.21,35.5803,34.895,35.11,730569,33.6874419767214,34.0417293883652,33.3860632711642,33.5917661971794,763588.238839128,0.0,1.0
2023-05-16,34.58,35.495,34.56,35.42,701153,33.0846845656071,33.9601179484159,33.0655494096987,33.8883611137595,732842.735493528,0.0,1.0
2023-05-17,34.73,35.18,34.63,34.9,1055508,33.22819823492,33.6587392428588,33.132522455378,33.3908470601413,1103213.37861394,0.0,1.0
2023-05-18,35.24,35.32,34.54,34.66,846829,33.7161447105839,33.7926853342175,33.0464142537903,33.1612251892406,885102.796187494,0.0,1.0
2023-05-19,35.07,35.64,34.79,35.64,1193803,33.5534958853626,34.0988478287518,33.2856037026452,34.0988478287518,1247758.84316316,0.0,1.0
2023-05-22,35.07,35.35,34.63,35.15,706937,33.5534958853626,33.8213880680801,33.132522455378,33.6300365089962,738888.15265939,0.0,1.0
2023-05-23,34.4,35.21,34.37,34.88,511370,32.9124681624315,33.6874419767214,32.883765428569,33.3717119042329,534482.188123457,0.0,1.0
2023-05-24,33.61,34.235,33.54,34.15,571847,32.1566295040501,32.7546031261873,32.0896564583708,32.6732787135767,597692.543230605,0.0,1.0
2023-05-25,33.68,33.84,33.14,33.62,577256,32.2236025497295,32.3766837969966,31.706953340203,32.1661970820043,603346.011669425,0.0,1.0
2023-05-26,33.97,34.145,33.57,33.9,687291,32.5010623104012,32.6684949245996,32.1183591922333,32.4340892647218,718354.220148929,0.0,1.0
2023-05-30,33.97,34.29,33.8,34.14,572367,32.5010623104012,32.8072248049354,32.3384134851798,32.6637111356225,598236.045465432,0.0,1.0
2023-05-31,32.55,34.02,32.54,33.71,1024802,31.1424662409054,32.5489002001721,31.1328986629512,32.2523052835921,1071119.57164733,0.0,1.0
2023-06-01,33.08,33.4,32.49,32.71,1550384,31.6495478724778,31.955710367012,31.0850607731803,31.2955474881726,1620456.09392729,0.0,1.0
2023-06-02,35.64,35.66,33.67,33.72,1464720,34.0988478287518,34.1179829846601,32.2140349717753,32.2618728615463,1530920.37191894,0.0,1.0
2023-06-05,34.5,35.46,34.5,35.46,1025500,33.0081439419735,33.9266314255762,33.0081439419735,33.9266314255762,1071849.11887792,0.0,1.0
2023-06-06,35.19,35.2699,34.35,34.42,858092,33.668306820813,33.744751768667,32.8646302726606,32.9316033183399,896874.845554554,0.0,1.0
2023-06-07,36.54,36.57,35.2075,35.24,1052540,34.9599298446293,34.9886325784919,33.6850500822328,33.7161447105839,1100111.235089,0.0,1.0
2023-06-08,36.52,36.73,36.05,36.37,1170535,34.9407946887209,35.141713825759,34.4911185248738,34.797281019408,1223439.2085478,0.0,1.0
2023-06-09,36.25,36.79,35.95,36.51,600981,34.6824700839577,35.1991192934842,34.3954427453318,34.9312271107667,628143.30113347,0.0,1.0
2023-06-12,36.31,36.455,35.915,36.2,999313,34.7398755516828,34.8786054320187,34.3619562224921,34.6346321941867,1044478.55537129,0.0,1.0
2023-06-13,36.89,37.56,36.46,36.56,913036,35.2947950730262,35.9358227959572,34.8833892209958,34.9790650005377,954302.127843806,0.0,1.0
2023-06-14,36.33,37.1,36.025,36.99,1221421,34.7590107075912,35.4957142100643,34.4671995799883,35.3904708525681,1276625.08301218,0.0,1.0
2023-06-15,36.64,36.72,36.12,36.13,698186,35.0556056241713,35.1321462478048,34.5580915705531,34.5676591485073,729741.63716519,0.0,1.0
2023-06-16,36.57,37.025,36.35,36.82,1150590,34.9886325784919,35.4239573754078,34.7781458634996,35.2278220273468,1202592.76225232,0.0,1.0
2023-06-20,36.16,36.41,35.9242,36.21,974984,34.5963618823699,34.8355513312248,34.37075839421,34.6441997721409,1019049.96715756,0.0,1.0
2023-06-21,36.64,36.745,35.705,35.87,728615,35.0556056241713,35.1560651926903,34.161037085454,34.3189021216982,761545.9246721,0.0,1.0
2023-06-22,36.05,36.455,35.85,36.37,499133,34.6824700839577,35.072106710421,34.4900569350869,34.9903311221509,518813.815926074,0.2,1.0
2023-06-23,35.71,35.92,35.23,35.53,916128,34.3553677308773,34.5574015371917,33.8935761735875,34.1821958968936,952250.93022646,0.0,1.0
2023-06-26,36.08,36.38,35.59,35.69,642894,34.7113320562883,34.9999517795945,34.2399198415549,34.3361264159903,668243.312656101,0.0,1.0
2023-06-27,36.6,36.64,36.04,36.39,396480,35.2116062433523,35.2500888731265,34.6728494265141,35.009572437038,412113.207779029,0.0,1.0
2023-06-28,36.42,36.648,36.3,36.64,418881,35.0384344093686,35.2577853990813,34.9229865200461,35.2500888731265,435397.479286944,0.0,1.0
2023-06-29,36.88,36.94,36.27,36.31,473882,35.4809846517714,35.5387085964326,34.8941245477155,34.9326071774897,492567.168908247,0.0,1.0
2023-06-30,37.15,37.37,36.97,37.15,1319365,35.7407424027469,35.9523968665048,35.5675705687632,35.7407424027469,1371387.56653899,0.0,1.0
2023-07-03,37.11,37.18,36.79,36.97,455533,35.7022597729728,35.7696043750776,35.3943987347795,35.5675705687632,473494.667774426,0.0,1.0
2023-07-05,36.63,37.05,36.625,36.81,717516,35.2404682156829,35.6445358283116,35.2356578869611,35.4136400496666,745807.65837565,0.0,1.0
2023-07-06,36.27,36.65,35.94,36.31,458966,34.8941245477155,35.25970953057,34.5766428520787,34.9326071774897,477063.030976367,0.0,1.0
2023-07-07,36.96,37.32,36.295,36.4,811524,35.5579499113197,35.9042935792871,34.9181761913244,35.0191930944815,843522.394142627,0.0,1.0
2023-07-10,37.86,37.87,36.67,36.67,734333,36.4238090812382,36.4334297386817,35.2789508454571,35.2789508454571,763287.752744143,0.0,1.0
2023-07-11,38.27,38.538,37.93,38.0,643794,36.8182560364233,37.0760896559101,36.491153683343,36.5584982854477,669178.799659232,0.0,1.0
2023-07-12,38.26,38.83,38.22,38.82,943326,36.8086353789798,37.3570128532615,36.7701527492056,37.3473921958179,980521.347461057,0.0,1.0
2023-07-13,38.52,38.885,38.215,38.38,758922,37.0587724725118,37.4099264692009,36.7653424204838,36.9240832683022,788846.297099667,0.0,1.0
2023-07-14,37.68,38.45,37.66,38.45,843158,36.2506372472545,36.991427870407,36.2313959323674,36.991427870407,876403.722872655,0.0,1.0
2023-07-17,37.61,37.77,37.36,37.52,747906,36.1832926451497,36.3372231642464,35.9427762090613,36.0967067281579,777395.936181353,0.0,1.0
2023-07-18,37.77,38.14,37.68,37.75,568664,36.3372231642464,36.6931874896573,36.2506372472545,36.3179818493593,591086.423497915,0.0,1.0
2023-07-19,37.84,38.218,37.4836,38.05,898754,36.4045677663511,36.7682286177169,36.0616875350634,36.6066015726654,934191.873346029,0.0,1.0
2023-07-20,38.0,38.18,37.46,38.18,1495040,36.5584982854477,36.7316701194314,36.0389827834966,36.7316701194314,1553989.43240002,0.0,1.0
2023-07-21,37.45,38.17,37.44,38.14,1055937,36.0293621260531,36.7220494619879,36.0197414686096,36.6931874896573,1097572.59958274,0.0,1.0
2023-07-24,37.47,37.88,37.36,37.45,577856,36.0486034409402,36.4430503961253,35.9427762090613,36.0293621260531,600640.864089887,0.0,1.0
2023-07-25,37.9,38.17,36.98,37.24,905713,36.4622917110124,36.7220494619879,35.5771912262068,35.8273283197388,941425.266740232,0.0,1.0
2023-07-26,37.65,38.17,37.52,37.67,760905,36.2217752749239,36.7220494619879,36.0967067281579,36.241016589811,790907.486796564,0.0,1.0
2023-07-27,36.95,37.72,36.9,37.63,1365630,35.5483292538762,36.2891198770287,35.5002259666585,36.2025339600368,1419476.79564991,0.0,1.0
2023-07-28,37.21,37.6,37.05,37.43,1342781,35.7984663474082,36.1736719877062,35.6445358283116,36.010120811166,1395726.85950043,0.0,1.0
2023-07-31,37.76,37.77,37.4,37.47,1097558,36.3276025068028,36.3372231642464,35.9812588388354,36.0486034409402,1140834.71575751,0.0,1.0
2023-08-01,37.9,37.99,37.22,37.42,2415742,36.4622917110124,36.5488776280042,35.8080870048517,36.0005001537225,2510994.71546238,0.0,1.0
2023-08-02,39.05,39.66,37.17,39.0,2506494,37.5686673170193,38.1555274210752,35.759983717634,37.5205640298016,2605325.06713804,0.0,1.0
2023-08-03,39.12,39.42,38.362,38.98,1660032,37.6360119191241,37.9246316424303,36.9067660849039,37.5013227149146,1725487.06753389,0.0,1.0
2023-08-04,39.16,40.15,39.02,39.61,987986,37.6744945488983,38.6269396358086,37.5398053446887,38.1074241338575,1026942.29141639,0.0,1.0
2023-08-07,39.33,39.7,39.125,39.34,544212,37.8380457254384,38.1940100508494,37.6408222478459,37.847666382882,565670.281052868,0.0,1.0
2023-08-08,39.14,39.34,38.29,38.86,774532,37.6552532340112,37.847666382882,36.8374973513104,37.3858748255921,805071.799453962,0.0,1.0
2023-08-09,39.16,39.51,39.06,39.06,534383,37.6744945488983,38.0112175594221,37.5782879744629,37.5782879744629,555453.72354868,0.0,1.0
2023-08-10,39.24,39.62,39.04,39.18,678003,37.7514598084466,38.117044791301,37.5590466595758,37.6937358637853,704736.660648216,0.0,1.0
2023-08-11,39.51,39.63,39.17,39.27,763467,38.0112175594221,38.1266654487446,37.6841152063418,37.7803217807772,793570.506465476,0.0,1.0
2023-08-14,39.78,39.99,39.49,39.49,878959,38.2709753103977,38.473009116712,37.991976244535,37.991976244535,913616.356427177,0.0,1.0
2023-08-15,39.13,39.62,39.02,39.57,600105,37.6456325765676,38.117044791301,37.5398053446887,38.0689415040834,623767.142237274,0.0,1.0
2023-08-16,38.31,39.33,38.29,39.04,475601,36.8567386661975,37.8380457254384,36.8374973513104,37.5590466595758,494353.949084225,0.0,1.0
2023-08-17,37.62,38.75,37.61,38.52,822609,36.1929133025933,37.2800475937132,36.1832926451497,37.0587724725118,855044.475731182,0.0,1.0
2023-08-18,37.78,37.83,36.9,37.26,1018649,36.3468438216899,36.3949471089076,35.5002259666585,35.8465696346259,1058814.33361304,0.0,1.0
2023-08-21,37.76,38.1,37.27,37.87,545325,36.3276025068028,36.6547048598831,35.8561902920694,36.4334297386817,566827.166646739,0.0,1.0
2023-08-22,37.53,38.25,37.28,37.99,700090,36.1063273856014,36.7990147215362,35.8658109495129,36.5488776280042,727694.55113504,0.0,1.0
2023-08-23,38.33,38.35,37.51,37.73,410677,36.8759799810845,36.8952212959716,36.0870860707143,36.2987405344722,426869.995538409,0.0,1.0
2023-08-24,38.11,38.72,38.0,38.05,1254376,36.6643255173267,37.2511856213825,36.5584982854477,36.6066015726654,1303836.05004294,0.0,1.0
2023-08-25,38.21,38.78,38.2,38.52,1065412,36.7605320917621,37.3089095660438,36.7509114343185,37.0587724725118,1107421.19886569,0.0,1.0
2023-08-28,38.84,39.005,38.25,38.25,521661,37.366633510705,37.5253743585234,36.7990147215362,36.7990147215362,542230.095044431,0.0,1.0
2023-08-29,39.0,39.34,38.7,38.86,477346,37.5205640298016,37.847666382882,37.2319443064955,37.3858748255921,496167.754440296,0.0,1.0
2023-08-30,39.41,39.6,39.12,39.12,409458,37.9150109849867,38.097803476414,37.6360119191241,37.6360119191241,425602.930364169,0.0,1.0
2023-08-31,39.57,39.79,39.43,39.47,539620,38.0689415040834,38.2805959678412,37.9342522998738,37.972734929648,560897.218476895,0.0,1.0
2023-09-01,40.23,40.3,39.765,39.85,874969,38.7039048953569,38.7712494974617,38.2565443242324,38.3383199125024,909469.0307133,0.0,1.0
2023-09-05,38.86,40.24,38.76,40.16,586460,37.3858748255921,38.7135255528005,37.2896682511567,38.6365602932521,609584.119839813,0.0,1.0
2023-09-06,40.38,40.51,38.94,38.94,1637723,38.84821475701,38.973283303776,37.4628400851404,37.4628400851404,1702298.4235863,0.0,1.0
2023-09-07,40.16,40.44,39.58,40.08,614633,38.6365602932521,38.9059387016712,38.0785621615269,38.5595950337038,638867.981327805,0.0,1.0
2023-09-08,40.24,40.5799,40.0,40.02,1648870,38.7135255528005,39.0405316993063,38.4826297741555,38.5018710890426,1713884.94983507,0.0,1.0
2023-09-11,40.66,40.72,40.22,40.49,736537,39.1175931654291,39.1753171100903,38.6942842379134,38.9540419888889,765578.656471808,0.0,1.0
2023-09-12,40.34,41.015,40.241,40.71,579263,38.8097321272358,39.4591265046747,38.7144876185448,39.1656964526468,602103.342104782,0.0,1.0
2023-09-13,38.46,40.425,38.33,40.34,2161468,37.0010485278505,38.8915077155059,36.8759799810845,38.8097321272358,2246694.69075798,0.0,1.0
2023-09-14,39.03,39.83,38.76,38.92,1926617,37.5494260021323,38.3190785976154,37.2896682511567,37.4435987702533,2002583.51501112,0.0,1.0
2023-09-15,39.16,39.22,38.51,38.81,2185927,37.6744945488983,37.7322184935595,37.0491518150682,37.3377715383744,2272118.10921305,0.0,1.0
2023-09-18,39.64,40.308,39.315,39.36,947644,38.1362861061881,38.7789460234165,37.8236147392731,37.866907697769,985009.606216077,0.0,1.0
2023-09-19,39.43,39.82,38.94,39.46,832895,37.9342522998738,38.3094579401718,37.4628400851404,37.9631142722044,865736.052746959,0.0,1.0
2023-09-20,39.01,40.04,39.0,39.5,715447,37.5301846872452,38.5211124039297,37.5205640298016,38.0015969019786,743657.077698453,0.0,1.0
2023-09-21,38.78,39.25,38.02,38.63,807200,37.5013227149146,37.9558255946466,36.7663818881138,37.3562686043618,834722.983985587,0.2,1.0
2023-09-22,38.93,39.33,38.88,39.01,868111,37.6463768254673,38.0331877869415,37.5980254552831,37.7237390177622,897710.857718922,0.0,1.0
2023-09-25,39.24,39.43,38.482,38.66,579082,37.9461553206098,38.12989052731,37.2131485486164,37.3852794264723,598826.876873566,0.0,1.0
2023-09-26,38.9,40.88,38.89,40.34,1561860,37.6173660033568,39.5320802626536,37.6076957293199,39.0098854646636,1615114.51903832,0.0,1.0
2023-09-27,39.65,39.86,38.96,39.13,2387074,38.3426365561207,38.5457123108946,37.6753876475779,37.8397823062044,2468465.72382856,0.0,1.0
2023-09-28,39.47,40.25,38.8,39.61,1978868,38.1685716234574,38.9228529983319,37.5206632629883,38.3039554599733,2046341.18170663,0.0,1.0
2023-09-29,39.77,40.97,39.64,40.22,1584571,38.458679844563,39.6191127289853,38.3329662820839,38.8938421762213,1638599.89278621,0.0,1.0
2023-10-02,38.91,39.79,38.6709,39.63,899305,37.6270362773936,38.4780203926367,37.3958200251725,38.323296008047,929968.475115411,0.0,1.0
2023-10-03,38.21,39.13,38.06,38.73,864662,36.950117094814,37.8397823062044,36.8050629842612,37.4529713447303,894144.257654789,0.0,1.0
2023-10-04,38.48,38.6,37.82,38.15,895038,37.211214493809,37.3272577822512,36.5729764073767,36.8920954505928,925555.983821224,0.0,1.0
2023-10-05,37.91,38.66,37.895,38.29,1047595,36.6600088737084,37.3852794264723,36.6455034626531,37.0274792871088,1083314.69822644,0.0,1.0
2023-10-06,37.66,37.95,37.12,37.77,1552774,36.4182520227871,36.6986899698558,35.896057224797,36.5246250371925,1605718.71498419,0.0,1.0
2023-10-09,38.45,38.665,37.16,37.69,1228900,37.1822036716984,37.3901145634908,35.9347383209444,36.4472628448976,1270801.62911285,0.0,1.0
2023-10-10,38.64,38.895,38.47,38.7,616608,37.3659388783986,37.6125308663384,37.2015442197721,37.4239605226197,637632.395576543,0.0,1.0
2023-10-11,39.0,39.09,38.66,38.66,623105,37.7140687437253,37.801101210057,37.3852794264723,37.3852794264723,644350.922864644,0.0,1.0
2023-10-12,38.76,40.27,38.49,39.48,666216,37.4819821668409,38.9421935464056,37.2208847678458,38.1782418974942,688931.872520988,0.0,1.0
2023-10-13,38.11,38.915,37.76,38.71,664928,36.8534143544454,37.6318714144121,36.5149547631556,37.4336307966566,687599.955767554,0.0,1.0
2023-10-16,38.82,39.12,38.435,38.56,854107,37.540003811062,37.8301120321675,37.1676982606431,37.2885766861038,883229.36531588,0.0,1.0
2023-10-17,39.67,39.92,38.6,38.6,859328,38.3619771041945,38.6037339551158,37.3272577822512,37.3272577822512,888628.385012843,0.0,1.0
2023-10-18,37.81,39.07,37.7,38.95,742507,36.5633061333399,37.7817606619833,36.4569331189345,37.6657173735411,767824.155934324,0.0,1.0
2023-10-19,37.18,37.99,36.981,37.58,1936018,35.9540788690181,36.7373710660032,35.7616404156848,36.3408898304922,2002030.13133029,0.0,1.0
2023-10-20,37.07,37.4,36.77,37.25,1072591,35.8477058546128,36.1668248978289,35.5575976335072,36.0217707872761,1109162.98329545,0.0,1.0
2023-10-23,36.48,37.4,36.46,37.15,994414,35.2771596864385,36.1668248978289,35.2578191383647,35.9250680469076,1028320.39320744,0.0,1.0
2023-10-24,36.53,37.02,36.15,36.86,1137378,35.3255110566227,35.7993544844285,34.9580406432223,35.6446300998388,1176159.01645139,0.0,1.0
2023-10-25,35.39,36.41,35.315,36.37,2085708,34.2230998164215,35.2094677681805,34.1505727611451,35.1707866720331,2156824.09004288,0.0,1.0
2023-10-26,36.84,38.015,35.69,36.11,1895995,35.6252895517651,36.7615467510953,34.5132080375271,34.9193595470749,1960642.47277225,0.0,1.0
2023-10-27,35.84,37.03,35.52,36.88,1318201,34.6582621480799,35.8090247584653,34.3488133789006,35.6639706479126,1363147.51265211,0.0,1.0
2023-10-30,36.58,36.67,35.809,36.27,1713501,35.373862426807,35.4608948931387,34.6282842985656,35.0740839316646,1771926.00072137,0.0,1.0
2023-10-31,36.72,36.85,36.305,36.48,924994,35.5092462633229,35.634959825802,35.1079298907935,35.2771596864385,956533.389307192,0.0,1.0
2023-11-01,36.46,36.8999,35.8,36.58,1360107,35.2578191383647,35.6832144932459,34.6195810519325,35.373862426807,1406482.37559426,0.0,1.0
2023-11-02,37.18,37.43,36.5649,37.06,1030103,35.9540788690181,36.1958357199395,35.3592603130113,35.8380355805759,1065226.2759818,0.0,1.0
2023-11-03,37.76,38.21,37.61,37.8,850304,36.5149547631556,36.950117094814,36.3699006526028,36.553635859303,879296.694963926,0.0,1.0
2023-11-06,37.91,37.96,37.45,37.96,690215,36.6600088737084,36.7083602438926,36.2151762680132,36.7083602438926,713749.163022315,0.0,1.0
2023-11-07,37.28,37.74,36.85,37.36,780309,36.0507816093867,36.4956142150819,35.634959825802,36.1281438016815,806915.08537018,0.0,1.0
2023-11-08,37.15,37.57,37.07,37.42,470682,35.9250680469076,36.3312195564554,35.8477058546128,36.1861654459026,486730.777438435,0.0,1.0
2023-11-09,37.2,37.68,37.1,37.39,653627,35.9734194170918,36.4375925708608,35.8767166767233,36.157154623792,675913.627172384,0.0,1.0
2023-11-10,37.67,37.75,37.0,37.35,710851,36.4279222968239,36.5052844891187,35.7800139363548,36.1184735276446,735088.785789321,0.0,1.0
2023-11-13,37.51,37.65,37.27,37.5,841656,36.2731979122343,36.4085817487502,36.0411113353498,36.2635276381974,870353.825333714,0.0,1.0
2023-11-14,38.7,38.9,38.22,38.37,918015,37.4239605226197,37.6173660033568,36.9597873688508,37.1048414794036,949316.427333412,0.0,1.0
2023-11-15,38.35,39.24,38.33,38.58,1077580,37.0855009313299,37.9461553206098,37.0661603832562,37.3079172341775,1114322.0925213,0.0,1.0
2023-11-16,37.64,38.74,37.4,38.34,1283102,36.3989114747134,37.4626416187672,36.1668248978289,37.075830657293,1326851.74702413,0.0,1.0
2023-11-17,38.62,38.64,37.79,38.03,1068995,37.3465983303249,37.3659388783986,36.5439655852662,36.7760521621506,1105444.37099315,0.0,1.0
2023-11-20,38.43,38.7,38.31,38.54,639250,37.1628631236247,37.4239605226197,37.0468198351825,37.2692361380301,661046.416641213,0.0,1.0
2023-11-21,37.93,38.4,37.87,38.21,379789,36.6793494217821,37.1338523015142,36.621327777561,36.950117094814,392738.611700821,0.0,1.0
2023-11-22,37.94,38.03,37.24,37.93,629206,36.6890196958189,36.7760521621506,36.0121005132393,36.6793494217821,650659.947796874,0.0,1.0
2023-11-24,38.2,38.31,37.82,37.85,334556,36.9404468207771,37.0468198351825,36.5729764073767,36.6019872294873,345963.308511252,0.0,1.0
2023-11-27,38.23,38.34,37.8194,38.0,623071,36.9694576428877,37.075830657293,36.5723961909345,36.7470413400401,644315.763571462,0.0,1.0
2023-11-28,37.54,38.405,37.5,38.14,873294,36.3022087343448,37.1386874385326,36.2635276381974,36.882425176556,903070.581735271,0.0,1.0
2023-11-29,37.74,38.1,37.34,37.81,1038415,36.4956142150819,36.8437440804086,36.1088032536078,36.5633061333399,1073821.68906763,0.0,1.0
2023-11-30,38.26,38.355,37.66,37.93,682582,36.9984684649982,37.0903360683483,36.4182520227871,36.6793494217821,705855.901703235,0.0,1.0
2023-12-01,38.75,38.86,38.13,38.13,511725,37.472311892804,37.5786849072094,36.8727549025191,36.8727549025191,529173.214791904,0.0,1.0
2023-12-04,39.1,39.17,38.4445,38.46,494463,37.8107714840938,37.8784634023518,37.1768850209782,37.1918739457353,511322.634824661,0.0,1.0
2023-12-05,38.22,39.11,38.17,38.9,595478,36.9597873688508,37.8204417581307,36.9114359986666,37.6173660033568,615781.928961559,0.0,1.0
2023-12-06,38.13,38.93,38.09,38.41,461479,36.8727549025191,37.6463768254673,36.8340738063717,37.143522575551,477213.98405189,0.0,1.0
2023-12-07,38.5,38.53,38.07,38.13,551083,37.2305550418827,37.2595658639932,36.814733258298,36.8727549025191,569873.198939209,0.0,1.0
2023-12-08,38.52,39.18,38.24,38.5,525424,37.2498955899564,37.8881336763887,36.9791279169245,37.2305550418827,543339.307653176,0.0,1.0
2023-12-11,38.88,39.12,38.46,38.5,606755,37.5980254552831,37.8301120321675,37.1918739457353,37.2305550418827,627443.43923213,0.0,1.0
2023-12-12,38.64,39.14,38.56,38.72,943528,37.3659388783986,37.8494525802413,37.2885766861038,37.4433010706934,975699.34047814,0.0,1.0
2023-12-13,39.01,39.36,38.285,38.55,781688,37.7237390177622,38.062198609052,37.0226441500904,37.2789064120669,808341.104937718,0.0,1.0
2023-12-14,40.36,40.72,39.2,39.48,1310013,39.0292260127373,39.377355878064,37.9074742244624,38.1782418974942,1354680.3275767,0.0,1.0
2023-12-15,39.8,40.4987,39.71,40.16,2034878,38.4876906666735,39.1633527136284,38.4006582003419,38.8358205320002,2104260.94673764,0.0,1.0
2023-12-18,40.06,40.33,39.74,39.95,1691006,38.7391177916317,39.0002151906267,38.4296690224524,38.6327447772263,1748663.99189486,0.0,1.0
2023-12-19,40.85,40.9,40.25,40.25,919798,39.5030694405431,39.5514208107273,38.9228529983319,38.9228529983319,951160.222031684,0.0,1.0
2023-12-20,40.4,41.44,40.31,40.72,834564,39.0679071088847,40.0736156087174,38.980874642553,39.377355878064,863020.010414951,0.0,1.0
2023-12-21,40.8,41.04,40.37,40.94,543937,39.4547180703588,39.6868046472433,39.0388962867741,39.5901019068747,562483.5427901,0.0,1.0
2023-12-22,41.32,41.6,40.96,40.98,494085,39.9575723202751,40.228339993307,39.6094424549484,39.6287830030221,510931.746212239,0.0,1.0
2023-12-26,41.75,41.95,41.48,41.48,537215,40.3733941038598,40.5667995845969,40.1122967048648,40.1122967048648,555532.343708892,0.0,1.0
2023-12-27,41.6,41.99,41.51,41.75,530166,40.228339993307,40.6054806807443,40.1413075269753,40.3733941038598,548242.994955034,0.0,1.0
2023-12-28,41.55,41.63,41.07,41.37,514673,40.3733941038598,40.451128677345,39.9069866629488,40.1984913135182,529672.167145233,0.2,1.0
2023-12-29,41.22,41.59,41.15,41.42,416132,40.0527389882335,40.4122613906024,39.984721236434,40.2470754219464,428259.376844093,0.0,1.0
2024-01-02,40.51,41.39,40.34,40.87,669869,39.3628446485526,40.2179249568895,39.1976586798966,39.7126502292359,689391.05982519,0.0,1.0
2024-01-03,39.99,40.42,39.86,40.21,910159,38.857569920899,39.2753932533818,38.7312512389856,39.0713399979832,936683.855529119,0.0,1.0
2024-01-04,39.73,40.04,39.345,39.98,1216376,38.6049325570722,38.9061540293272,38.2308349221748,38.8478530992134,1251824.96844297,0.0,1.0
2024-01-05,39.94,40.06,39.5,39.59,716584,38.8089858124708,38.9255876726985,38.3814456583023,38.4688970534732,737467.47978153,0.0,1.0
2024-01-08,40.15,40.16,39.21,39.78,626425,39.0130390678693,39.022755889555,38.0996578294186,38.6535166655004,644680.96695174,0.0,1.0
2024-01-09,39.79,39.84,39.31,39.69,527226,38.6632334871861,38.7118175956143,38.1968260462751,38.5660652703296,542591.000490239,0.0,1.0
2024-01-10,39.71,40.09,39.63,39.87,510417,38.5854989137009,38.9547381377555,38.5077643402157,38.7409680606712,525292.134108004,0.0,1.0
2024-01-11,40.31,40.34,39.472,39.71,685380,39.1685082148397,39.1976586798966,38.3542385575825,38.5854989137009,705354.098462518,0.0,1.0
2024-01-12,40.29,40.78,40.21,40.68,813371,39.1490745714684,39.6251988340651,39.0713399979832,39.5280306172086,837075.153083774,0.0,1.0
2024-01-16,40.12,40.305,39.76,40.17,691254,38.9838886028124,39.1636498039969,38.6340830221291,39.0324727112406,711399.285036928,0.0,1.0
2024-01-17,39.56,40.05,39.37,39.69,799685,38.4397465884162,38.9158708510129,38.2551269763889,38.5660652703296,822990.300605503,0.0,1.0
2024-01-18,40.16,40.28,39.755,39.77,658346,39.022755889555,39.1393577497827,38.6292246112863,38.6437998438148,677532.243874063,0.0,1.0
2024-01-19,40.61,40.7,40.0,40.3,620054,39.4600128654091,39.5474642605799,38.8672867425846,39.158791393154,638124.296256206,0.0,1.0
2024-01-22,41.07,41.24,40.79,40.8,568184,39.9069866629488,40.0721726316048,39.6349156557507,39.6446324774363,584742.643614969,0.0,1.0
2024-01-23,40.53,41.4299,40.5,41.34,778178,39.3822782919239,40.2566950754152,39.353127826867,40.1693408484612,800856.51993546,0.0,1.0
2024-01-24,40.1,40.8,39.69,40.8,865049,38.9644549594411,39.6446324774363,38.5660652703296,39.6446324774363,890259.210249648,0.0,1.0
2024-01-25,40.86,40.88,40.25,40.46,673978,39.7029334075502,39.7223670509215,39.1102072847258,39.3142605401244,693619.808826595,0.0,1.0
2024-01-26,40.49,41.02,40.09,41.02,974330,39.3434110051813,39.8584025545206,38.9547381377555,39.8584025545206,1002724.99745395,0.0,1.0
2024-01-29,41.13,41.14,40.12,40.545,922393,39.9652875930627,39.9750044147483,38.9838886028124,39.3968535244524,949274.392224952,0.0,1.0
2024-01-30,40.97,41.03,40.3475,40.86,1028089,39.8098184460923,39.8681193762062,39.2049462961608,39.7029334075502,1058050.70141269,0.0,1.0
2024-01-31,39.93,41.1,39.87,41.1,1219897,38.7992689907851,39.9361371280057,38.7409680606712,39.9361371280057,1255448.58130108,0.0,1.0
2024-02-01,40.73,40.855,39.69,40.19,1266975,39.5766147256368,39.6980749967074,38.5660652703296,39.0519063546119,1303898.58020303,0.0,1.0
2024-02-02,40.98,41.11,40.27,40.39,943301,39.819535267778,39.9458539496914,39.1296409280971,39.2462427883248,970791.716177583,0.0,1.0
2024-02-05,40.33,40.5184,40.04,40.43,450621,39.187941858211,39.3710067787685,38.9061540293272,39.2851100750674,463753.493249407,0.0,1.0
2024-02-06,40.52,40.59,40.23,40.33,685686,39.3725614702383,39.4405792220378,39.0907736413545,39.187941858211,705669.016251379,0.0,1.0
2024-02-07,41.09,41.43,40.56,40.85,1038296,39.9264203063201,40.256792243632,39.4114287569808,39.6932165858646,1068555.1650431,0.0,1.0
2024-02-08,41.34,41.44,41.03,41.16,1026793,40.1693408484612,40.2665090653177,39.8681193762062,39.9944380581196,1056716.93195399,0.0,1.0
2024-02-09,41.5,41.64,41.23,41.49,616975,40.3248099954316,40.4608454990306,40.0624558099191,40.3150931737459,634955.56464868,0.0,1.0
2024-02-12,42.01,42.225,41.41,41.41,690677,40.8203679013995,41.0292795676409,40.2373586002608,40.2373586002608,710805.469467737,0.0,1.0
2024-02-13,41.29,41.62,40.785,41.06,940757,40.120756740033,40.4414118556593,39.6300572449079,39.8972698412631,968173.576129014,0.0,1.0
2024-02-14,41.97,42.04,41.46,41.67,839926,40.7815006146569,40.8495183664565,40.285942708689,40.4899959640876,864404.048126922,0.0,1.0
2024-02-15,42.98,43.1,42.18,42.18,1059535,41.7628996049072,41.879501465135,40.9855538700555,40.9855538700555,1090413.13536211,0.0,1.0
2024-02-16,42.9,43.64,42.78,43.0,996708,41.685165031422,42.4042098361599,41.5685631711943,41.7823332482785,1025755.16176483,0.0,1.0
2024-02-20,42.21,42.65,42.09,42.22,1622392,41.0147043351124,41.4422444892809,40.8981024748847,41.0244211567981,1669673.53367884,0.0,1.0
2024-02-21,42.54,43.59,41.88,43.23,1732474,41.3353594507388,42.3556257277316,40.6940492194861,42.0058201470484,1782963.66450692,0.0,1.0
2024-02-22,41.84,43.11,41.6,43.0,1983010,40.6551819327435,41.8892182868206,40.421978212288,41.7823332482785,2040801.06042219,0.0,1.0
2024-02-23,42.12,42.32,41.765,41.84,1584448,40.9272529399416,41.1215893736546,40.5823057701012,40.6551819327435,1630623.72786008,0.0,1.0
2024-02-26,42.86,42.93,41.78,41.88,1512185,41.6462977446795,41.714315496479,40.5968810026297,40.6940492194861,1556254.75996315,0.0,1.0
2024-02-27,42.57,43.02,42.23,42.99,1822469,41.3645099157957,41.8017668916498,41.0341379784837,41.7726164265929,1875581.39786817,0.0,1.0
2024-02-28,42.43,42.78,42.22,42.48,1054750,41.2284744121967,41.5685631711943,41.0244211567981,41.2770585206249,1085488.68562453,0.0,1.0
2024-02-29,42.32,42.78,41.78,42.78,2004330,41.1215893736546,41.5685631711943,40.5968810026297,41.5685631711943,2062742.39133237,0.0,1.0
2024-03-01,42.64,42.75,42.21,42.31,835142,41.4325276675952,41.5394127061373,41.0147043351124,41.1118725519689,859480.627532442,0.0,1.0
2024-03-04,42.28,42.96,42.12,42.77,1241213,41.082722086912,41.7434659615359,40.9272529399416,41.5588463495086,1277385.79563885,0.0,1.0
2024-03-05,42.28,42.4325,41.94,42.12,1242656,41.082722086912,41.2309036176181,40.7523501496,40.9272529399416,1278870.84913338,0.0,1.0
2024-03-06,42.5,42.9347,42.37,42.55,1348371,41.2964921639962,41.7188824026712,41.1701734820828,41.3450762724244,1387666.71204004,0.0,1.0
2024-03-07,43.59,43.65,42.6,42.6,1858800,42.3556257277316,42.4139266578455,41.3936603808527,41.3936603808527,1912971.19586526,0.0,1.0
2024-03-08,43.38,43.9099,43.17,43.89,824780,42.1515724723331,42.6664668534554,41.9475192169345,42.647130378301,848816.646721404,0.0,1.0
2024-03-11,44.02,44.11,43.0,43.21,1286102,42.7734490602144,42.8609004553852,41.7823332482785,41.9863865036771,1323583.00029304,0.0,1.0
2024-03-12,44.04,44.29,43.52,43.93,1100906,42.7928827035857,43.0358032457269,42.2876079759321,42.6859976650436,1132989.8145875,0.0,1.0
2024-03-13,44.75,44.93,44.2,44.2,1191760,43.4827770432666,43.6576798336082,42.948351850556,42.948351850556,1226491.58187238,0.0,1.0
2024-03-14,44.15,45.09,43.9,44.77,955678,42.8997677421278,43.8131489805785,42.6568471999867,43.5022106866379,983529.420336839,0.0,1.0
2024-03-15,44.24,44.68,43.87,43.87,2228814,42.9872191372986,43.414759291467,42.6276967349297,42.6276967349297,2293768.55118422,0.0,1.0
2024-03-18,44.55,44.715,44.24,44.34,1179296,43.2884406095536,43.4487681673668,42.9872191372986,43.0843873541551,1213664.34226335,0.0,1.0
2024-03-19,44.87,44.88,44.44,44.53,1505797,43.5993789034943,43.60909572518,43.1815555710115,43.2690069661824,1549680.5938349,0.0,1.0
2024-03-20,45.02,45.27,44.685,44.76,954128,43.745131228779,43.9880517709202,43.4196177023099,43.4924938649522,981934.248530518,0.0,1.0
2024-03-21,45.95,45.975,45.21,45.21,832340,44.6487956455441,44.6730876997582,43.9297508408063,43.9297508408063,856596.968563852,0.0,1.0
2024-03-22,45.62,46.06,45.57,45.95,681205,44.3281405299178,44.7556806840862,44.2795564214896,44.6487956455441,701057.426016458,0.0,1.0
2024-03-25,45.54,45.94,45.515,45.81,495581,44.2504059564326,44.6390788238585,44.2261139022185,44.5127601419451,510023.767063751,0.0,1.0
2024-03-26,45.61,45.75,45.4,45.65,723820,44.3184237082321,44.4544592118312,44.1143704528336,44.3572909949747,744914.359259302,0.0,1.0
2024-03-27,45.73,45.886,45.475,45.63,1498681,44.6390788238585,44.7913573346068,44.3901620274429,44.5414643938916,1535306.81939991,0.21,1.0
2024-03-28,45.68,46.025,45.56,45.83,834914,44.590271608875,44.9270413922608,44.4731342929148,44.7366932538254,855318.215025384,0.0,1.0
2024-04-01,45.98,46.14,45.31,45.65,1462422,44.8831148987757,45.0392979867227,44.2290982179975,44.560987279885,1498161.69647874,0.0,1.0
2024-04-02,46.29,46.31,45.65,45.83,1302065,45.185719631673,45.2052425176664,44.560987279885,44.7366932538254,1333885.77943001,0.0,1.0
2024-04-03,47.01,47.02,46.26,46.26,1606143,45.8885435274346,45.8983049704313,45.156435302683,45.156435302683,1645395.05126937,0.0,1.0
2024-04-04,47.14,47.6,46.87,47.37,1522306,46.0154422863916,46.4644686642393,45.751883325481,46.2399554753154,1559509.18375118,0.0,1.0
2024-04-05,47.88,48.11,47.31,47.38,2074740,46.7377890681466,46.9623022570704,46.1813868173353,46.2497169183121,2125443.9540381,0.0,1.0
2024-04-08,47.89,48.25,47.85,48.16,1469484,46.7475505111433,47.0989624590241,46.7085047391565,47.0111094720539,1505396.2825972,0.0,1.0
2024-04-09,47.71,48.305,47.34,48.14,774311,46.5718445372029,47.1526503955059,46.2106711463254,46.9915865860605,793234.156325704,0.0,1.0
2024-04-10,47.48,47.62,46.63,47.0,613326,46.347331348279,46.4839915502327,45.5176086935605,45.878782084438,628314.891771678,0.0,1.0
2024-04-11,47.09,47.59,46.94,47.59,861908,45.9666350714082,46.4547072212426,45.8202134264578,46.4547072212426,882971.913366044,0.0,1.0
2024-04-12,46.66,47.18,46.48,46.79,707760,45.5468930225505,46.0544880583784,45.3711870486101,45.6737917815075,725056.736222372,0.0,1.0
2024-04-15,46.41,47.41,46.12,47.18,940655,45.3028569476333,46.2790012473022,45.0197751007293,46.0544880583784,963643.387887497,0.0,1.0
2024-04-16,46.38,46.44,45.785,46.25,1507676,45.2735726186433,45.3321412766234,44.6927667603402,45.1466738596863,1544521.64553069,0.0,1.0
2024-04-17,45.67,47.078,45.42,46.95,1060646,44.5805101658783,45.9549213398121,44.3364740909611,45.8299748694545,1086566.81226308,0.0,1.0
2024-04-18,45.63,46.19,45.6,46.07,1013108,44.5414643938916,45.0881052017062,44.5121800649015,44.9709678857459,1037867.04521416,0.0,1.0
2024-04-19,45.8,46.13,45.5065,45.6,673707,44.7074089248353,45.029536543726,44.4209105728825,44.5121800649015,690171.525079356,0.0,1.0
2024-04-22,46.04,46.5,45.62,45.83,965574,44.9416835567558,45.3907099346035,44.5317029508949,44.7366932538254,989171.375920058,0.0,1.0
2024-04-23,47.08,47.32,46.18,46.32,796998,45.9568736284115,46.191148260332,45.0783437587095,45.2150039606631,816475.597173841,0.0,1.0
2024-04-24,46.73,47.37,46.525,47.17,776886,45.6152231235274,46.2399554753154,45.4151135420952,46.0447266153817,795872.085985154,0.0,1.0
2024-04-25,46.35,46.56,45.96,46.23,888194,45.2442882896532,45.4492785925836,44.8635920127823,45.1271509736929,909900.309105195,0.0,1.0
2024-04-26,46.76,47.125,46.11,46.13,621967,45.6445074525174,46.0008001218966,45.0100136577326,45.029536543726,637167.066601701,0.0,1.0
2024-04-29,47.22,47.32,46.9,47.0,1654400,46.0935338303651,46.191148260332,45.7811676544711,45.878782084438,1694831.38974552,0.0,1.0
2024-04-30,47.16,49.35,47.1,48.46,2508374,46.034965172385,48.1727211886599,45.9763965144048,47.3039527619545,2569675.40644435,0.0,1.0
2024-05-01,47.23,47.78,46.43,47.43,3184435,46.1032952733618,46.6401746381797,45.3223798336267,46.2985241332956,3262258.46022986,0.0,1.0
2024-05-02,47.27,47.705,46.94,47.63,1379760,46.1423410453486,46.5669638157045,45.8202134264578,46.4937529932294,1413479.54443622,0.0,1.0
2024-05-03,47.52,47.87,47.2,47.54,964846,46.3863771202658,46.7280276251499,46.0740109443717,46.4059000062592,988425.584544493,0.0,1.0
2024-05-06,48.15,48.585,47.89,48.0,1894508,47.0013480290572,47.4259707994132,46.7475505111433,46.8549263841069,1940807.31777322,0.0,1.0
2024-05-07,48.45,48.725,48.17,48.32,2431064,47.2941913189579,47.5626310013668,47.0208709150506,47.1672925600009,2490476.05033868,0.0,1.0
2024-05-08,48.9,48.96,48.25,48.31,992534,47.7334562538089,47.792024911789,47.0989624590241,47.1575311170042,1016790.24334483,0.0,1.0
2024-05-09,49.35,49.38,48.9,49.0,804776,48.1727211886599,48.2020055176499,47.7334562538089,47.8310706837757,824443.681403434,0.0,1.0
2024-05-10,49.59,49.82,49.52,49.61,833376,48.4069958205804,48.6315090095042,48.3386657196036,48.4265187065738,853742.628300632,0.0,1.0
2024-05-13,49.25,49.83,49.1,49.75,860561,48.075106758693,48.6412704525009,47.9286851137426,48.5631789085274,881591.994433508,0.0,1.0
2024-05-14,49.55,49.57,49.1352,49.44,810361,48.3679500485936,48.387472934587,47.963045393091,48.2605741756301,830165.171558011,0.0,1.0
2024-05-15,50.29,50.44,49.5801,49.82,868596,49.0902968303486,49.236718475299,48.3973319920137,48.6315090095042,889823.359409697,0.0,1.0
2024-05-16,49.84,50.49,49.65,50.14,669757,48.6510318954976,49.2855256902824,48.4655644785605,48.9438751853983,686124.992203695,0.0,1.0
2024-05-17,49.63,50.0,49.49,49.94,654814,48.4460415925671,48.8072149834446,48.3093813906135,48.7486463254645,670816.804669262,0.0,1.0
2024-05-20,49.9,50.31,49.74,49.75,601346,48.7096005534777,49.109819716342,48.5534174655307,48.5631789085274,616042.116113342,0.0,1.0
2024-05-21,50.41,50.44,49.67,49.67,570316,49.2074341463089,49.236718475299,48.4850873645539,48.4850873645539,584253.783168585,0.0,1.0
2024-05-22,49.98,50.4775,49.67,50.24,577067,48.7876920974513,49.2733238865365,48.4850873645539,49.0414896153652,591169.768850507,0.0,1.0
2024-05-23,48.86,50.04,48.73,50.04,1194958,47.6944104818221,48.8462607554314,47.5675117228651,48.8462607554314,1224161.22330001,0.0,1.0
2024-05-24,49.51,49.6,48.9001,49.0,1646072,48.3289042766069,48.4167572635771,47.7335538682388,47.8310706837757,1686299.86422944,0.0,1.0
2024-05-28,49.19,49.635,48.96,49.59,1040666,48.0165381007128,48.4509223140655,47.792024911789,48.4069958205804,1066098.52698315,0.0,1.0
2024-05-29,48.61,49.0,48.43,48.77,1006202,47.4503744069049,47.8310706837757,47.2746684329645,47.6065574948519,1030792.27153332,0.0,1.0
2024-05-30,49.09,49.14,48.615,48.66,616090,47.9189236707459,47.9677308857294,47.4552551284032,47.4991816218883,631146.440345938,0.0,1.0
2024-05-31,49.7,49.71,48.63,49.19,1430529,48.514371693544,48.5241331365407,47.4698972928983,48.0165381007128,1465489.27293355,0.0,1.0
2024-06-03,48.26,49.79,47.92,49.79,998296,47.1087239020208,48.6022246805142,46.7768348401333,48.6022246805142,1022693.05914978,0.0,1.0
2024-06-04,48.0,48.43,47.75,47.94,1745598,46.8549263841069,47.2746684329645,46.6108903091896,46.7963577261267,1788258.15055428,0.0,1.0
2024-06-05,48.07,48.45,47.665,48.17,562463,46.9232564850837,47.2941913189579,46.5279180437178,47.0208709150506,576208.866036289,0.0,1.0
2024-06-06,47.45,48.02,47.3,47.89,804845,46.318047019289,46.8744492701002,46.1716253743386,46.7475505111433,824514.367673921,0.0,1.0
2024-06-07,47.28,47.72,47.01,47.23,960974,46.1521024883452,46.5816059801996,45.8885435274346,46.1032952733618,984458.957887643,0.0,1.0
2024-06-10,47.86,47.94,46.7,47.04,606854,46.7182661821532,46.7963577261267,45.5859387945373,45.9178278564247,621684.724487808,0.0,1.0
2024-06-11,47.52,47.7,47.11,47.48,710509,46.3863771202658,46.5620830942062,45.9861579574015,46.347331348279,727872.918216091,0.0,1.0
2024-06-12,48.38,49.07,48.165,48.21,583066,47.225861217981,47.8994007847526,47.0159901935522,47.0599166870373,597315.376628,0.0,1.0
2024-06-13,47.43,48.1949,47.17,48.04,455166,46.2985241332956,47.0451769081123,46.0447266153817,46.8939721560936,466289.666552775,0.0,1.0
2024-06-14,46.59,47.36,45.93,46.81,672474,45.4785629215737,46.2301940323188,44.8343076837922,45.6933146675009,688908.392158929,0.0,1.0
2024-06-17,47.11,47.13,46.32,46.45,694710,45.9861579574015,46.0056808433949,45.2150039606631,45.3419027196201,711687.811152148,0.0,1.0
2024-06-18,47.86,47.95,46.985,47.02,1298984,46.7182661821532,46.8061191691234,45.8641399199429,45.8983049704313,1330729.48378699,0.0,1.0
2024-06-20,48.11,48.39,47.74,47.87,1982244,46.9623022570704,47.2356226609777,46.6011288661929,46.7280276251499,2030687.47179323,0.0,1.0
2024-06-21,47.84,48.22,47.515,48.2,1943917,46.6987432961598,47.069678130034,46.3814963987674,47.0501552440406,1991423.80963488,0.0,1.0
2024-06-24,48.61,48.88,47.805,47.97,1189497,47.4503744069049,47.7139333678155,46.6645782456714,46.8256420551168,1218566.76354457,0.0,1.0
2024-06-25,48.15,48.48,47.76,48.37,663659,47.0013480290572,47.3234756479479,46.6206517521863,47.2160997749843,679877.964994635,0.0,1.0
2024-06-26,47.56,48.0,47.27,47.85,518272,46.4254228922525,46.8549263841069,46.1423410453486,46.7085047391565,530937.89532531,0.0,1.0
2024-06-27,47.85,47.93,47.45,47.72,897770,46.7085047391565,46.78659628313,46.318047019289,46.5816059801996,919710.334122243,0.0,1.0
2024-06-28,48.1,48.68,47.54,48.0,1159891,47.1575311170042,47.7261666273548,46.6085037277002,47.0594905117714,1183072.05187599,0.21,1.0
2024-07-01,46.87,48.49,46.84,48.38,884253,45.9516316726401,47.5398894774124,45.9222194910702,47.4320448116562,901925.276674704,0.0,1.0
2024-07-02,47.51,47.56,46.69,46.84,1473466,46.5790915461303,46.6281118487468,45.7751585832209,45.9222194910702,1502914.01863581,0.0,1.0
2024-07-03,47.53,47.87,47.31,47.6,508595,46.5986996671769,46.9320377249686,46.3830103356646,46.6673280908399,518759.547426326,0.0,1.0
2024-07-05,46.67,47.4,46.32,47.4,957562,45.7555504621744,46.4712468803742,45.4124083438594,46.4712468803742,976699.396873047,0.0,1.0
2024-07-08,46.8,47.275,46.74,47.03,679469,45.8830032489771,46.3486961238331,45.8241788858374,46.1084966410126,693048.557162808,0.0,1.0
2024-07-09,46.25,46.79,46.155,46.77,768187,45.3437799201964,45.8731991884538,45.2506413452251,45.8535910674072,783539.63459882,0.0,1.0
2024-07-10,47.18,47.28,46.3,46.31,501117,46.2555575488619,46.3535981540948,45.3928002228128,45.4026042833361,511132.095533064,0.0,1.0
2024-07-11,48.18,48.56,47.515,47.69,822913,47.2359636011905,47.6085179010754,46.583993576392,46.7555646355495,839359.363444863,0.0,1.0
2024-07-12,48.37,48.9,48.25,48.68,622360,47.4222407511329,47.9418559588671,47.3045920248535,47.7261666273548,634798.202766933,0.0,1.0
2024-07-15,49.76,50.095,48.35,48.65,1278017,48.7850051638696,49.1134411913997,47.4026326300864,47.6967544457849,1303558.8641712,0.0,1.0
2024-07-16,51.52,51.62,49.99,50.2,745811,50.5105198159679,50.6085604212008,49.0104985559052,49.2163838268942,760716.438080547,0.0,1.0
2024-07-17,51.19,51.67,51.01,51.3,994715,50.1869858186995,50.6575807238172,50.0105127292803,50.2948304844556,1014594.91976559,0.0,1.0
2024-07-18,50.29,52.06,50.17,50.81,1095094,49.3046203716038,51.0399390842253,49.1869716453243,49.8144315188146,1116980.04862275,0.0,1.0
2024-07-19,49.67,50.5,49.65,50.33,644136,48.6967686191601,49.5105056425928,48.6771604981135,49.3438366136969,657009.407959189,0.0,1.0
2024-07-22,50.85,50.92,49.4608,49.91,622233,49.8536477609078,49.9222761845708,48.4916676730129,48.9320660717189,634668.664602926,0.0,1.0
2024-07-23,50.73,51.41,50.37,50.64,604311,49.7359990346283,50.4026751502118,49.3830528557901,49.6477624899188,616388.483694788,0.0,1.0
2024-07-24,49.49,50.71,49.47,50.48,892210,48.5202955297409,49.7163909135818,48.5006874086943,49.4908975215462,910041.301643238,0.0,1.0
2024-07-25,49.99,50.695,49.46,49.49,901148,49.0104985559052,49.7016848227968,48.4908833481711,48.5202955297409,919157.93242981,0.0,1.0
2024-07-26,50.69,51.045,50.17,50.39,1078579,49.6967827925352,50.0448269411119,49.1869716453243,49.4026609768366,1100134.98737412,0.0,1.0
2024-07-29,50.89,51.24,50.28,50.74,1175769,49.8928640030009,50.2360061213159,49.2948163110805,49.7458030951516,1199267.3823335,0.0,1.0
2024-07-30,49.23,52.09,48.805,51.75,1874458,48.2653899561355,51.0693512657952,47.8487173838958,50.7360132080035,1911920.06163973,0.0,1.0
2024-07-31,50.55,51.345,48.795,49.81,1849104,49.5595259452092,50.3389487568104,47.8389133233726,48.8340254664861,1886059.34817332,0.0,1.0
2024-08-01,48.95,51.04,48.34,50.3,992175,47.9908762614835,50.0399249108502,47.3928285695631,49.3144244321271,1012004.15648545,0.0,1.0
2024-08-02,46.82,47.98,46.655,47.75,786694,45.9026113700236,47.0398823907248,45.7408443713894,46.8143889986892,802416.507049827,0.0,1.0
2024-08-05,44.46,45.26,43.66,45.26,2108944,43.5888530865282,44.3731779283911,42.8045282446654,44.3731779283911,2151092.39176057,0.0,1.0
2024-08-06,44.96,45.67,44.48,44.79,947820,44.0790561126925,44.7751444098458,43.6084612075748,43.9123870837966,966762.697709613,0.0,1.0
2024-08-07,44.51,46.04,44.27,45.5,828416,43.6378733891446,45.1378946492074,43.4025759365858,44.6084753809499,844972.343889987,0.0,1.0
2024-08-08,45.46,45.5,45.03,45.19,509472,44.5692591388568,44.6084753809499,44.1476845363555,44.3045495047281,519654.074747855,0.0,1.0
2024-08-09,45.55,45.86,45.055,45.58,751813,44.6574956835664,44.9614215597882,44.1721946876637,44.6869078651362,766838.391311806,0.0,1.0
2024-08-12,45.25,45.7,44.97,45.44,569610,44.3633738678678,44.8045565914156,44.0888601732158,44.5496510178102,580993.965354574,0.0,1.0
2024-08-13,46.53,46.56,45.48,45.75,952798,45.6182936148484,45.6477057964182,44.5888672599034,44.8535768940321,971840.185744469,0.0,1.0
2024-08-14,46.62,46.87,46.31,46.52,727146,45.7065301595579,45.9516316726401,45.4026042833361,45.6084895543251,741678.407913691,0.0,1.0
2024-08-15,47.36,47.9,46.88,47.58,881734,46.4320306382811,46.9614499065385,45.9614357331634,46.6477199697934,899355.933090974,0.0,1.0
2024-08-16,47.38,47.65,47.14,47.23,1019841,46.4516387593276,46.7163483934564,46.2163413067688,46.3045778514783,1040223.07652811,0.0,1.0
2024-08-19,47.76,47.885,47.47,47.47,486558,46.8241930592125,46.9467438157536,46.5398753040372,46.5398753040372,496282.126007252,0.0,1.0
2024-08-20,47.25,48.1,47.05,47.83,576698,46.3241859725249,47.1575311170042,46.1281047620592,46.8928214828755,588223.622885926,0.0,1.0
2024-08-21,47.93,47.98,47.1,47.5,441396,46.9908620881084,47.0398823907248,46.1771250646756,46.5692874856071,450217.538897926,0.0,1.0
2024-08-22,48.07,48.39,47.63,48.11,772154,47.1281189354344,47.4418488721795,46.6967402724098,47.1673351775275,787585.917249338,0.0,1.0
2024-08-23,49.12,49.57,48.26,48.35,526727,48.1575452903793,48.5987280139272,47.3143960853768,47.4026326300864,537253.925298571,0.0,1.0
2024-08-26,49.21,49.675,49.14,49.48,492415,48.2457818350889,48.7016706494217,48.1771534114259,48.5104914692176,502256.181334725,0.0,1.0
2024-08-27,49.12,49.25,48.815,48.94,556241,48.1575452903793,48.2849980771821,47.8585214444191,47.9810722009602,567357.778625365,0.0,1.0
2024-08-28,48.7,49.285,48.51,49.0,418697,47.7457747484014,48.3193122890136,47.5594975984589,48.0398965640999,427064.887049146,0.0,1.0
2024-08-29,49.48,49.98,48.78,49.11,836078,48.5104914692176,49.0006944953819,47.8242072325876,48.1477412298561,852787.473123228,0.0,1.0
2024-08-30,49.88,49.93,48.95,49.63,927875,48.9026538901491,48.9516741927655,47.9908762614835,48.6575523770669,946419.086047252,0.0,1.0
2024-09-03,47.64,49.52,47.41,49.41,888949,46.7065443329331,48.5497077113108,46.4810509408975,48.4418630455546,906715.128786333,0.0,1.0
2024-09-04,47.33,47.86,47.035,47.44,586617,46.4026184567112,46.9222336644454,46.1133986712743,46.5104631224673,598340.859490536,0.0,1.0
2024-09-05,46.6,47.45,46.55,47.39,471797,45.6869220385114,46.5202671829906,45.6379017358949,46.4614428198509,481226.119401682,0.0,1.0
2024-09-06,45.51,47.22,45.46,46.55,834542,44.6182794414732,46.2947737909551,44.5692591388568,45.6379017358949,851220.775328623,0.0,1.0
2024-09-09,45.85,46.25,45.5,45.88,662857,44.9516174992649,45.3437799201964,44.6084753809499,44.9810296808348,676104.557316475,0.0,1.0
2024-09-10,45.39,46.05,45.25,45.9,811747,44.5006307151938,45.1476987097306,44.3633738678678,45.0006378018814,827970.20486768,0.0,1.0
2024-09-11,45.6,45.64,44.33,45.34,1192360,44.7065159861828,44.7457322282759,43.4614002997255,44.4516104125774,1216189.96248342,0.0,1.0
2024-09-12,46.21,46.4149,45.34,45.83,733218,45.3045636781032,45.5054488782253,44.4516104125774,44.9320093782184,747871.760132986,0.0,1.0
2024-09-13,46.65,47.03,46.33,46.48,1110424,45.7359423411278,46.1084966410126,45.4222124043826,45.5692733122319,1132616.42700249,0.0,1.0
2024-09-16,46.69,47.21,46.57,46.9,1394599,45.7751585832209,46.2849697304318,45.6575098569415,45.9810438542099,1422470.81878746,0.0,1.0
2024-09-17,47.16,47.46,46.68,47.01,1333756,46.2359494278153,46.5300712435139,45.7653545226976,46.0888885199661,1360411.83837267,0.0,1.0
2024-09-18,46.86,47.665,46.73,47.14,1627745,45.9418276121168,46.7310544842413,45.8143748253141,46.2163413067688,1660276.36828019,0.0,1.0
2024-09-19,48.28,48.29,47.42,47.74,1694810,47.3340042064234,47.3438082669466,46.4908550014208,46.8045849381659,1728681.69874578,0.0,1.0
2024-09-20,47.9,48.29,47.47,47.96,2994568,46.9614499065385,47.3438082669466,46.5398753040372,47.0202742696782,3054416.06861522,0.0,1.0
2024-09-23,48.6,48.665,48.06,48.15,1243121,47.6477341431685,47.7114605365698,47.1183148749111,47.2065514196206,1267965.44865003,0.0,1.0
2024-09-24,52.14,52.22,49.5,49.5,3010679,51.1183715684116,51.1968040525979,48.5300995902642,48.5300995902642,3070849.05570433,0.0,1.0
2024-09-25,52.17,53.86,52.065,52.37,2970727,51.1477837499815,52.8046699784168,51.044841114487,51.3438649604472,3030098.59327592,0.0,1.0
2024-09-26,52.53,53.2603,52.092,52.75,1767285,51.5007299288198,52.2167204688353,51.0713120778999,51.7164192603321,1802605.15100096,0.0,1.0
2024-09-27,51.37,52.765,51.255,52.72,1351824,50.5693441791076,51.9426016276156,50.4561365758256,51.8983030002444,1373227.19934917,0.21,1.0
2024-09-30,51.69,51.76,50.91,51.15,854897,50.8843566404141,50.9532656163249,50.1165137659795,50.3527731119594,868432.438721316,0.0,1.0
2024-10-01,51.87,52.04,50.9001,51.53,1155532,51.061551149899,51.2289015199681,50.1067680679579,50.7268504097609,1173827.3415166,0.0,1.0
2024-10-02,52.79,52.95,51.53,51.8,1912575,51.9672119761552,52.1247182068084,50.7268504097609,50.9926421739882,1942856.47450795,0.0,1.0
2024-10-03,52.2,52.798,51.87,52.49,2065318,51.3864077506214,51.9750872876879,51.061551149899,51.6718877936804,2098017.82843434,0.0,1.0
2024-10-04,52.69,53.18,52.16,52.99,1029677,51.8687705819969,52.3511334133725,51.347031192958,52.1640947644717,1045979.70071862,0.0,1.0
2024-10-07,54.58,54.61,52.46,52.79,1792549,53.7293129315884,53.7588453498359,51.6423553754329,51.9672119761552,1820930.12327503,0.0,1.0
2024-10-08,53.37,54.47,52.93,54.4,1325966,52.5381720622732,53.6210273980143,52.1050299279768,53.5521184221035,1346959.79403548,0.0,1.0
2024-10-09,54.22,54.36,53.47,53.74,1037184,53.3749239126186,53.5127418644402,52.6366134564315,52.9024052206588,1053605.55777214,0.0,1.0
2024-10-10,53.86,54.1234,53.44,53.87,630555,53.0205348936488,53.2798295258617,52.607081038184,53.0303790330646,640538.470012082,0.0,1.0
2024-10-11,55.1,55.175,53.795,53.89,1042399,54.2412081812114,54.3150392268301,52.9565479874459,53.0500673118962,1058903.12597969,0.0,1.0
2024-10-14,55.33,55.37,54.72,55.16,1195736,54.4676233877755,54.5069999454388,53.86713088341,54.3002730177064,1214667.884607,0.0,1.0
2024-10-15,53.69,55.33,53.65,55.23,1531078,52.8531845235797,54.4676233877755,52.8138079659164,54.3691819936172,1555319.29742712,0.0,1.0
2024-10-16,54.88,55.01,54.11,54.25,1213086,54.0246371140632,54.152610926469,53.2666383790445,53.4044563308661,1232292.58420451,0.0,1.0
2024-10-17,54.79,55.9,54.61,55.18,644334,53.9360398593208,55.0287393344776,53.7588453498359,54.319961296538,654535.630574279,0.0,1.0
2024-10-18,54.51,55.085,54.23,54.93,664062,53.6604039556776,54.2264419720877,53.3847680520344,54.0738578111423,674575.980641123,0.0,1.0
2024-10-21,53.92,54.7,53.89,54.64,802006,53.0795997301437,53.8474426045783,53.0500673118962,53.7883777680833,814704.024518893,0.0,1.0
2024-10-22,53.54,53.965,53.26,53.57,1076589,52.7055224323423,53.123898357515,52.4298865286991,52.7350548505898,1093634.4504315,0.0,1.0
2024-10-23,53.0,53.4,52.48,52.99,851625,52.1739389038876,52.5677044805207,51.6620436542645,52.1640947644717,865108.633702118,0.0,1.0
2024-10-24,52.52,53.01,52.06,52.91,1011859,51.7014202119278,52.1837830433034,51.2485897987998,52.0853416491451,1027879.59135675,0.0,1.0
2024-10-25,52.66,52.9,52.31,52.79,799245,51.8392381637494,52.0754975097293,51.4946932841955,51.9672119761552,811899.310075738,0.0,1.0
2024-10-28,52.94,53.475,52.81,52.98,1767741,52.1148740673926,52.6415355261394,51.9869002549868,52.1542506250559,1795729.34243266,0.0,1.0
2024-10-29,54.14,54.77,50.3807,51.51,3900606,53.2961707972919,53.9163515804891,49.5954634666998,50.7071621309292,3962363.63102338,0.0,1.0
2024-10-30,53.76,54.56,53.46,53.77,1805926,52.9220934994905,53.7096246527567,52.6267693170157,52.9319376389063,1834518.91903964,0.0,1.0
2024-10-31,52.64,53.71,52.63,53.62,1251326,51.8195498849178,52.8728728024114,51.8097057455019,52.7842755476689,1271138.03161713,0.0,1.0
2024-11-01,53.54,53.955,52.81,52.83,1370398,52.7055224323423,53.1140542180991,51.9869002549868,52.0065885338185,1392095.27833039,0.0,1.0
2024-11-04,53.74,54.75,53.41,53.47,911721,52.9024052206588,53.8966633016574,52.5775486199365,52.6366134564315,926156.123443452,0.0,1.0
2024-11-05,55.3,55.41,53.64,53.69,1121717,54.438090969528,54.5463765031021,52.8039638265006,52.8531845235797,1139476.95437597,0.0,1.0
2024-11-06,59.57,60.205,58.1,58.85,2599517,58.6415385000865,59.2666413529915,57.1944500059598,57.9327604621469,2640674.71029553,0.0,1.0
2024-11-07,58.67,59.68,58.54,59.33,1401252,57.755565952662,58.7498240336606,57.6275921402562,58.4052791541066,1423437.78446189,0.0,1.0
2024-11-08,59.88,59.92,58.52,58.52,1284698,58.9467068219771,58.9860833796404,57.6079038614245,57.6079038614245,1305038.40481414,0.0,1.0
2024-11-11,61.15,61.605,60.27,60.45,1790826,60.1969125277873,60.6448208712074,59.3306282591944,59.5078227686793,1819179.84330924,0.0,1.0
2024-11-12,60.43,61.0,60.105,60.92,797432,59.4881344898477,60.0492504365498,59.1681999588333,59.9704973212232,810057.605155259,0.0,1.0
2024-11-13,59.9,60.65,59.79,60.5,995990,58.9663951008088,59.7047055569959,58.8581095672347,59.5570434657585,1011759.34018021,0.0,1.0
2024-11-14,59.19,60.05,58.93,60.0,698590,58.267461202285,59.1140571920462,58.0115135774735,59.0648364949671,709650.656589418,0.0,1.0
2024-11-15,59.23,59.56,58.81,59.31,676296,58.3068377599483,58.6316943606706,57.8933839044836,58.3855908752749,687003.679481237,0.0,1.0
2024-11-18,59.56,59.87,58.98,59.2,932306,58.6316943606706,58.9368626825613,58.0607342745526,58.2773053417008,947067.042245458,0.0,1.0
2024-11-19,60.08,60.26,58.6,58.87,1241477,59.1435896102937,59.3207841197786,57.6866569767512,57.9524487409785,1261133.09407615,0.0,1.0
2024-11-20,59.89,60.3733,59.52,60.33,1102644,58.956550961393,59.4323182193599,58.5923178030073,59.3896930956894,1120101.97481267,0.0,1.0
2024-11-21,60.05,60.465,59.57,60.0,1859876,59.1140571920462,59.5225889778031,58.6415385000865,59.0648364949671,1889323.10020885,0.0,1.0
2024-11-22,61.0,62.15,60.66,61.39,3080868,60.0492504365498,61.18132646937,59.7145496964117,60.4331718737671,3129646.85876598,0.0,1.0
2024-11-25,61.85,62.22,61.34,61.5,1920360,60.8860022868952,61.2502354452808,60.383951176688,60.5414574073412,1950764.73308816,0.0,1.0
2024-11-26,61.31,61.6863,60.94,61.5,928668,60.3544187584405,60.7248537246581,59.9901856000549,60.5414574073412,943371.442410544,0.0,1.0
2024-11-27,60.73,61.94,60.62,61.39,621524,59.7834586723225,60.9745995416377,59.6751731387484,60.4331718737671,631364.483725907,0.0,1.0
2024-11-29,61.02,61.41,60.8,60.8,336981,60.0689387153815,60.4528601525988,59.8523676482333,59.8523676482333,342316.362828209,0.0,1.0
2024-12-02,60.86,61.45,60.75,61.17,648279,59.9114324847283,60.4922367102621,59.8031469511542,60.2166008066189,658543.09108795,0.0,1.0
2024-12-03,61.55,61.88,60.66,61.0,1346829,60.5906781044204,60.9155347051427,59.7145496964117,60.0492504365498,1368153.11436417,0.0,1.0
2024-12-04,62.0,62.03,61.3,61.41,1014339,61.0336643781326,61.0631967963801,60.3445746190247,60.4528601525988,1030398.85677472,0.0,1.0
2024-12-05,61.71,62.3199,61.535,62.02,790600,60.7481843350736,61.348578398045,60.5759118952966,61.0533526569643,803117.435261876,0.0,1.0
2024-12-06,60.83,61.876,60.18,61.86,1768657,59.8819000664808,60.9115970493764,59.242031004452,60.895846426311,1796659.84530479,0.0,1.0
2024-12-09,60.85,61.49,60.415,61.0,969672,59.9015883453124,60.5316132679254,59.4733682807239,60.0492504365498,985024.651764804,0.0,1.0
2024-12-10,60.56,61.46,59.85,60.59,1157807,59.6161083022534,60.5020808496779,58.9171744037296,59.6456407205009,1176138.36120446,0.0,1.0
2024-12-11,61.4,61.57,60.76,61.0,1180834,60.443016013183,60.610366383252,59.81299109057,60.0492504365498,1199529.94377691,0.0,1.0
2024-12-12,61.12,61.8333,60.89,61.67,1082360,60.1673801095398,60.8695625740708,59.9409649029757,60.7088077774103,1099496.82169244,0.0,1.0
2024-12-13,60.62,61.23,60.51,60.95,941931,59.6751731387484,60.2756656431139,59.5668876051743,60.0000297394707,956844.43323255,0.0,1.0
2024-12-16,61.24,61.795,60.3,60.46,3424779,60.2855097825297,60.8318595201082,59.3601606774419,59.5176669080951,3479002.9431049,0.0,1.0
2024-12-17,59.83,61.16,59.43,60.89,1940104,58.897486124898,60.2067566672031,58.5037205482649,59.9409649029757,1970821.33648028,0.0,1.0
2024-12-18,57.45,60.64,57.41,60.36,1078550,56.554580943931,59.6948614175801,56.5152043862676,59.4192255139369,1095626.4986108,0.0,1.0
2024-12-19,58.15,58.79,57.83,58.4,887937,57.2436707030389,57.8736956256519,56.9286582417324,57.4897741884346,901995.555418827,0.0,1.0
2024-12-20,58.06,58.88,57.5,57.54,2015566,57.1550734482965,57.9622928803944,56.6038016410101,56.6431781986734,2047478.11348474,0.0,1.0
2024-12-23,58.09,58.15,57.2968,57.95,483042,57.1846058665439,57.2436707030389,56.4037687280805,57.0467879147224,490689.921785691,0.0,1.0
2024-12-24,58.45,58.46,57.905,58.0,178564,57.5389948855138,57.5488390249296,57.0024892873511,57.0960086118015,181391.173425375,0.0,1.0
2024-12-26,58.46,58.6652,58.015,58.24,568355,57.5488390249296,57.7508407657424,57.1107748209252,57.3322679577814,577353.667996791,0.0,1.0
2024-12-27,57.78,58.34,57.43,57.69,492169,57.0861644723857,57.639439863603,56.7403673528749,56.9972452130829,498150.910694939,0.21,1.0
2024-12-30,57.48,57.84,56.54,57.4,692926,56.7897669413764,57.1454439785875,55.8610546775474,56.7107275997739,701347.947441227,0.0,1.0
2024-12-31,57.52,58.3,57.405,57.65,1043110,56.8292866121776,57.5999201928017,56.7156675586241,56.9577255422817,1055788.14686622,0.0,1.0
2025-01-02,57.34,58.35,57.08,57.85,769573,56.6514480935721,57.6493197813033,56.394570233364,57.1553238962878,778926.528887915,0.0,1.0
2025-01-03,58.45,58.55,57.07,57.57,797359,57.7481189583064,57.8469181353095,56.3846903156637,56.8786862006792,807050.244937828,0.0,1.0
2025-01-06,59.26,59.65,58.25,58.73,1682163,58.5483922920314,58.9337090823435,57.5505206043002,58.024756653915,1702608.31215971,0.0,1.0
2025-01-07,59.43,60.31,58.98,59.26,1374322,58.7163508929367,59.5857836505639,58.2717545964228,58.5483922920314,1391025.75718521,0.0,1.0
2025-01-08,59.01,59.23,57.81,59.04,1080897,58.3013943495237,58.5187525389305,57.1158042254866,58.3310341026246,1094034.4168719,0.0,1.0
2025-01-10,58.26,58.87,57.6,58.42,1128150,57.5604005220005,58.1630755017194,56.9083259537801,57.7184792052055,1141861.73834698,0.0,1.0
2025-01-13,59.16,59.19,57.62,57.62,700733,58.4495931150283,58.4792328681292,56.9280857891807,56.9280857891807,709249.835125733,0.0,1.0
2025-01-14,59.66,60.04,58.99,59.6,2370266,58.9435890000438,59.3190258726555,58.2816345141231,58.8843094938419,2399074.63999002,0.0,1.0
2025-01-15,60.68,61.035,60.325,60.89,714493,59.9513406054753,60.3020776838363,59.6006035271143,60.1588188771818,723177.076644728,0.0,1.0
2025-01-16,62.75,63.23,60.935,61.05,2481107,61.9964835694393,62.4707196190541,60.2032785068332,60.3168975603867,2511262.82147309,0.0,1.0
2025-01-17,63.5,63.86,62.8,63.07,1052310,62.7374773969624,63.0931544341736,62.0458831579408,62.3126409358492,1065099.96532368,0.0,1.0
2025-01-21,64.75,64.96,63.96,64.17,1332643,63.9724671095011,64.1799453812076,63.1919536111767,63.3994318828832,1348840.18311035,0.0,1.0
2025-01-22,64.29,65.0767,63.84,64.9,1162077,63.5179908952869,64.2952440207702,63.073394598773,64.1206658750057,1176201.09321725,0.0,1.0
2025-01-23,64.32,64.73,63.82,64.29,961402,63.5476306483878,63.9527072741005,63.0536347633723,63.5179908952869,973087.053113739,0.0,1.0
2025-01-24,64.08,64.69,63.82,64.43,990057,63.3105126235804,63.9131876032992,63.0536347633723,63.6563097430912,1002090.33114621,0.0,1.0
2025-01-27,59.85,62.9,59.38,62.73,1742545,59.1313074363496,62.1446823349439,58.6669513044351,61.9767237340387,1763724.2058661,0.0,1.0
2025-01-28,61.15,61.25,59.655,59.93,1618728,60.4156967373898,60.5144959143929,58.9386490411936,59.2103467779521,1638402.31174129,0.0,1.0
2025-01-29,61.43,61.95,61.01,61.25,1178668,60.6923344329985,61.2060901534146,60.2773778895855,60.5144959143929,1192993.74322028,0.0,1.0
2025-01-30,62.95,63.27,61.89,62.1,1412733,62.1940819234455,62.5102392898553,61.1468106472127,61.3542889189192,1429903.61139932,0.0,1.0
2025-01-31,62.62,63.405,62.46,63.15,967501,61.8680446393353,62.6436181788095,61.7099659561303,62.3916802774516,979260.181458531,0.0,1.0
2025-02-03,61.95,62.6,60.73,60.84,1084396,61.2060901534146,61.8482848039346,60.0007401939768,60.1094192886802,1097575.94434828,0.0,1.0
2025-02-04,62.48,62.87,62.24,62.31,840438,61.7297257915309,62.115042581843,61.4926077667235,61.5617671906257,850652.834864921,0.0,1.0
2025-02-05,63.22,63.5,62.35,62.74,1195826,62.4608397013538,62.7374773969624,61.6012868614269,61.986603651739,1210360.28464346,0.0,1.0
2025-02-06,63.35,63.73,62.68,63.5,1160633,62.5892786314578,62.9647155040696,61.9273241455371,62.7374773969624,1174739.5425811,0.0,1.0
2025-02-07,62.85,63.8,62.34,63.66,603232,62.0952827464424,63.0338749279717,61.5914069437266,62.8955560801674,610563.790405997,0.0,1.0
2025-02-10,63.56,63.655,62.63,63.08,1607734,62.7967569031643,62.8906161213172,61.8779245570356,62.3225208535495,1627274.68868461,0.0,1.0
2025-02-11,63.11,63.72,62.48,63.25,803446,62.3521606066504,62.9548355863692,61.7297257915309,62.4904794544547,813211.227432459,0.0,1.0
2025-02-12,62.0,62.785,61.73,62.15,1226210,61.2554897419161,62.0310632813903,60.9887319640077,61.4036885074207,1241113.57725343,0.0,1.0
2025-02-13,62.73,62.7706,61.77,62.16,1004627,61.9767237340387,62.0168361999019,61.028251634809,61.413568425121,1016837.41755113,0.0,1.0
2025-02-14,62.29,62.645,61.8019,62.52,1268925,61.5420073552251,61.892744433586,61.059768572273,61.7692454623322,1284347.74305894,0.0,1.0
2025-02-18,63.1,63.86,62.36,62.78,1863102,62.3422806889501,63.0931544341736,61.6111667791272,62.0261233225402,1885746.47736359,0.0,1.0
2025-02-19,59.0,60.61,57.42,57.675,3978463,58.2915144318234,59.8821811815731,56.7304874351746,56.9824253365324,4026817.95606005,0.0,1.0
2025-02-20,57.46,59.5093,56.61,59.04,1823086,56.7700071059758,58.7946986403001,55.9302141014495,58.3310341026246,1845244.11569033,0.0,1.0
2025-02-21,55.39,57.91,54.5,57.91,2004531,54.7248641420118,57.2146034024897,53.8455514666843,57.2146034024897,2028894.43090938,0.0,1.0
2025-02-24,54.86,55.99,54.77,55.59,1468125,54.2012285038954,55.3176592040304,54.1123092445927,54.922462496018,1485968.85574672,0.0,1.0
2025-02-25,54.61,55.595,53.64,54.86,1579960,53.9542305613877,54.9274024548681,52.9958785444577,54.2012285038954,1599163.11848486,0.0,1.0
2025-02-26,55.16,56.19,54.71,55.12,956537,54.4976260349047,55.5152575580365,54.0530297383908,54.4581063641035,968162.923027263,0.0,1.0
2025-02-27,54.39,55.67,54.38,55.29,865342,53.7368723719809,55.0015018376205,53.7269924542806,54.6260649650087,875859.522567614,0.0,1.0
2025-02-28,55.04,55.09,54.09,54.3,1326236,54.379067022501,54.4284666110025,53.4404748409716,53.6479531126781,1342355.31127806,0.0,1.0
2025-03-03,52.74,55.96,52.37,55.68,1272254,52.1066859514299,55.2880194509294,51.7411289965185,55.0113817553208,1287717.20432469,0.0,1.0
2025-03-04,50.46,51.78,49.71,51.66,3009757,49.8540647157594,51.1582138522002,49.1130708882363,51.0396548397965,3046338.12881443,0.0,1.0
2025-03-05,50.84,51.46,49.82,50.73,2331185,50.2295015883712,50.8420564857904,49.2217499829397,50.1208224936678,2359518.64247521,0.0,1.0
2025-03-06,48.79,50.425,48.55,49.92,2683626,48.2041184598078,49.8194850038084,47.9670004350004,49.3205491599428,2716243.27388482,0.0,1.0
2025-03-07,48.44,48.98,46.72,48.45,2926795,47.858321340297,48.3918368961137,46.1589754958439,47.8682012579973,2962367.79372003,0.0,1.0
2025-03-10,46.47,47.76,45.99,47.42,2556844,45.9119775533361,47.186486936676,45.4377415037213,46.8505697348655,2587920.34261583,0.0,1.0
2025-03-11,47.37,48.15,46.06,46.52,2335253,46.801170146364,47.5718037269881,45.5069009276235,45.9613771418377,2363636.0856801,0.0,1.0
2025-03-12,48.58,49.14,48.07,48.43,1968790,47.9966401881013,48.5499155793187,47.4927643853856,47.8484414225967,1992719.0283563,0.0,1.0
2025-03-13,47.6,48.815,47.32,48.55,1503661,47.0284082534711,48.2288182540586,46.7517705578624,47.9670004350004,1521936.76669287,0.0,1.0
2025-03-14,49.0,49.64,48.275,48.55,1541584,48.4115967315143,49.0439114643341,47.6953026982419,47.9670004350004,1560320.68966706,0.0,1.0
2025-03-17,50.36,50.73,49.66,50.1,2125987,49.7552655387564,50.1208224936678,49.0636712997347,49.4983876785483,2151826.62901483,0.0,1.0
2025-03-18,49.94,50.44,49.4,49.97,1328458,49.3403089953434,49.8343048803588,48.8067934395267,49.3699487484443,1344604.31786638,0.0,1.0
2025-03-19,51.31,51.76,49.88,49.89,2148995,50.6938577202857,51.1384540167996,49.2810294891415,49.2909094068418,2175114.27239194,0.0,1.0
2025-03-20,51.43,51.715,50.51,50.58,1298481,50.8124167326894,51.0939943871482,49.903464304261,49.9726237281632,1314262.97200774,0.0,1.0
2025-03-21,50.57,50.831,49.68,50.53,2206926,49.9627438104629,50.2206096624409,49.0834311351353,49.9232241396616,2233749.37620276,0.0,1.0
2025-03-24,52.45,52.53,51.405,51.58,1002235,51.820168338121,51.8992076797234,50.7877169384387,50.9606154981941,1014416.34475219,0.0,1.0
2025-03-25,52.44,53.53,51.97,52.55,952918,51.8102884204206,52.8871994497543,51.3459322885061,51.918967515124,964499.937049266,0.0,1.0
2025-03-26,51.36,52.99,51.1,52.52,1139135,50.7432573087873,52.3536838939376,50.4863794485792,51.8893277620231,1152980.25201603,0.0,1.0
2025-03-27,50.43,51.56,50.19,51.17,1373047,49.8244249626585,50.9408556627934,49.5873069378511,50.5555388724814,1389735.26060551,0.0,1.0
2025-03-28,48.78,50.155,48.38,49.93,1161041,48.401716813814,49.7660538498738,48.0048187669603,49.5427986985185,1170115.10558312,0.21,1.0
2025-03-31,48.84,49.365,47.04,47.76,1773587,48.4612515208421,48.9821802073376,46.6752103100002,47.389626794337,1787448.45338437,0.0,1.0
2025-04-01,49.19,49.34,48.0,48.54,1130100,48.8085373118391,48.9573740794093,47.6277656224492,48.1635779857018,1138932.2864735,0.0,1.0
2025-04-02,49.86,50.03,48.17,48.17,753460,49.4733415403191,49.642023210232,47.7964472923621,47.7964472923621,759348.659911798,0.0,1.0
2025-04-03,43.6,48.01,43.36,46.47,1972172,43.261887107058,47.6376880736206,43.0237482789458,46.1096305932336,1987585.49268119,0.0,1.0
2025-04-04,40.07,42.46,38.23,41.39,2818727,39.7592618435738,42.1307276735249,37.9335308280465,41.0690253981911,2840756.73573541,0.0,1.0
2025-04-07,39.98,41.68,37.34,37.97,2103381,39.6699597830317,41.3567764821601,37.050432673797,37.6755470975916,2119819.95545077,0.0,1.0
2025-04-08,39.49,42.54,38.77,42.3,1568844,39.1837596756358,42.2101072828956,38.4693431912991,41.9719684547834,1581105.28629345,0.0,1.0
2025-04-09,44.61,45.11,38.53,38.99,2571617,44.2640546753637,44.7601772339309,38.2312043631868,38.6876371170686,2591715.44973376,0.0,1.0
2025-04-10,41.83,43.59,40.93,43.0,2356560,41.5056132497302,43.2519646558867,40.6125926443093,42.6665400367774,2374977.67366781,0.0,1.0
2025-04-11,42.28,42.63,40.9501,41.57,1798525,41.9521235524407,42.2994093434377,40.6325367711637,41.2476295192753,1812581.35610101,0.0,1.0
2025-04-14,42.5,43.43,41.96,43.18,1708490,42.1704174782102,43.0932054371452,41.6346051149577,42.8451441578616,1721842.6883613,0.0,1.0
2025-04-15,42.81,43.68,42.39,42.53,1632273,42.4780134645219,43.3412667164288,42.0612705153255,42.2001848317243,1645030.01507739,0.0,1.0
2025-04-16,42.19,42.7575,41.53,42.23,1335557,41.8628214918986,42.4259205958723,41.2079397145899,41.902511296584,1345995.03382505,0.0,1.0
2025-04-17,41.73,42.595,41.66,42.38,1672596,41.4063887380168,42.264680764338,41.3369315798174,42.0513480641541,1685668.15912435,0.0,1.0
2025-04-21,40.48,41.33,39.85,41.05,2067126,40.1660823415988,41.009490691163,39.5409679178042,40.7316620583654,2083281.60482154,0.0,1.0
2025-04-22,41.65,42.025,40.73,41.17,2390167,41.327009128646,41.6991010475714,40.4141436208824,40.8507314724216,2408847.32887665,0.0,1.0
2025-04-23,42.32,44.3,42.109,43.51,2558300,41.9918133571261,43.9564586890521,41.7824496374107,43.1725850465159,2578294.370839,0.0,1.0
2025-04-24,44.62,44.8,42.07,42.42,1382717,44.2739771265351,44.4525812476193,41.7437520778425,42.0910378688395,1393523.61238455,0.0,1.0
2025-04-25,44.82,45.13,44.11,44.31,1263161,44.472426149962,44.7800221362736,43.7679321167966,43.9663811402234,1273033.22353256,0.0,1.0
2025-04-28,44.66,45.69,44.35,45.05,1467879,44.3136669312205,45.3356794018688,44.0060709449088,44.7006425269029,1479351.1952362,0.0,1.0
2025-04-29,44.88,45.025,44.05,44.52,2941518,44.53196085699,44.6758363989745,43.7083974097685,44.1747526148217,2964507.40770105,0.0,1.0
2025-04-30,45.23,45.75,43.47,45.13,4341950,44.879246647987,45.3952141088969,43.1328952418306,44.7800221362736,4375884.47151014,0.0,1.0
2025-05-01,46.16,46.68,45.0501,45.79,2106527,45.802034606922,46.3180020678319,44.7007417514146,45.4349039135823,2122990.54298572,0.0,1.0
2025-05-02,47.48,47.81,46.61,47.13,1963985,47.1117981615393,47.4392390501937,46.2485449096325,46.7645123705423,1979334.50725569,0.0,1.0
2025-05-05,47.2,47.89,46.65,46.87,1502267,46.8339695287417,47.5186186595644,46.2882347143178,46.5065286400874,1514007.95434359,0.0,1.0
2025-05-06,46.64,47.0825,46.34,46.39,1149009,46.2783122631465,46.7173807274784,45.9806387280062,46.0302509838629,1157989.0695944,0.0,1.0
2025-05-07,46.69,47.24,46.36,46.89,1044038,46.3279245190032,46.8736593334271,46.0004836303489,46.5263735424301,1052197.66967987,0.0,1.0
2025-05-08,47.91,48.51,47.05,47.38,1096073,47.5384635619071,48.1338106321877,46.6851327611716,47.0125736498259,1104639.3487584,0.0,1.0
2025-05-09,47.75,48.64,47.66,48.48,1011869,47.3797043431656,48.2628024974152,47.2904022826235,48.1040432786737,1019777.2531472,0.0,1.0
2025-05-12,50.83,51.63,50.45,50.46,1465771,50.4358193039395,51.2296153976469,50.0587661594284,50.0686886105997,1477226.720181,0.0,1.0
2025-05-13,52.11,52.45,50.94,51.03,1823335,51.7058930538714,52.0432563936971,50.5449662668242,50.6342683273663,1837585.25843479,0.0,1.0
2025-05-14,52.13,52.5,51.85,51.95,1382199,51.7257379562141,52.0928686495538,51.4479093234165,51.5471338351299,1393001.56396017,0.0,1.0
2025-05-15,51.08,52.05,50.95,51.52,1722826,50.683880583223,51.6463583468434,50.5548887179956,51.1204684347622,1736290.73124148,0.0,1.0
2025-05-16,51.62,51.635,50.62,51.15,1702066,51.2196929464756,51.2345766232326,50.2274478293412,50.7533377414224,1715368.48164658,0.0,1.0
2025-05-19,51.37,51.62,50.39,50.58,874770,50.971631667192,51.2196929464756,49.9992314524003,50.1877580246559,881606.757135141,0.0,1.0
2025-05-20,50.84,51.53,50.64,51.12,831597,50.4457417551108,51.1303908859335,50.2472927316839,50.7235703879084,838096.338938592,0.0,1.0
2025-05-21,49.47,50.54,49.46,50.24,932981,49.0863659446367,50.1480682199705,49.0764434934654,49.8503946848302,940272.704686605,0.0,1.0
2025-05-22,49.38,49.79,48.98,49.2,712896,48.9970638840946,49.4038843821197,48.6001658372409,48.8184597630105,718467.632331486,0.0,1.0
2025-05-23,49.61,49.8,48.24,48.24,946955,49.2252802610355,49.4138068332911,47.8659044505615,47.8659044505615,954355.918359006,0.0,1.0
2025-05-27,50.91,51.18,49.98,50.48,1702922,50.5151989133102,50.7831050949365,49.5924109543752,50.0885335129424,1716231.17170695,0.0,1.0
2025-05-28,50.5,51.25,50.438,51.25,1544075,50.1083784152851,50.8525622531359,50.0468592180228,50.8525622531359,1556142.7043948,0.0,1.0
2025-05-29,50.52,51.16,49.945,50.95,696546,50.1282233176278,50.7632601925938,49.5576823752755,50.5548887179956,701989.84905227,0.0,1.0
2025-05-30,49.91,50.54,49.445,50.2,1112739,49.5229537961758,50.1480682199705,49.0615598167084,49.8107048801448,1121435.6017328,0.0,1.0
2025-06-02,49.42,50.02,48.63,50.02,1193772,49.03675368878,49.6321007590606,48.2528800462439,49.6321007590606,1203101.91442177,0.0,1.0
2025-06-03,50.52,50.8,49.635,49.71,1320673,50.1282233176278,50.4060519504254,49.2500863889639,49.324504772749,1330994.70805576,0.0,1.0
2025-06-04,47.41,51.22,47.18,50.94,9284900,47.0423410033399,50.8227948996219,46.814124626399,50.5449662668242,9357466.05316149,0.0,1.0
2025-06-05,47.18,48.1,46.79,48.05,6540672,46.814124626399,47.7269901341627,46.4271490307166,47.6773778783059,6591790.56369631,0.0,1.0
2025-06-06,48.87,49.06,47.47,48.2,3542088,48.4910188743561,48.6795454466116,47.101875710368,47.8262146458761,3569771.15718108,0.0,1.0
2025-06-09,48.17,49.58,48.13,49.37,1946524,47.7964472923621,49.1955129075215,47.7567574876767,48.9871414329233,1961737.04096588,0.0,1.0
2025-06-10,47.45,48.51,47.23,48.43,2368566,47.0820308080253,48.1338106321877,46.8637368822558,48.054431022817,2387077.50645376,0.0,1.0
2025-06-11,47.31,47.77,46.9,47.63,3953199,46.9431164916265,47.3995492455083,46.5362959936014,47.2606349291095,3984095.19153593,0.0,1.0
2025-06-12,47.74,47.75,46.38,46.66,2138349,47.3697818919943,47.3797043431656,46.0203285326916,46.2981571654892,2155061.24754298,0.0,1.0
2025-06-13,46.46,47.26,46.28,47.08,2454181,46.0997081420623,46.8935042357698,45.9211040209781,46.7149001146856,2473361.62972287,0.0,1.0
2025-06-16,47.33,47.63,46.99,47.22,2178214,46.9629613939692,47.2606349291095,46.6255980541435,46.8538144310844,2195237.81209502,0.0,1.0
2025-06-17,46.41,47.46,46.265,46.94,2047943,46.0500958862056,47.0919532591967,45.9062203442211,46.5759857982868,2063948.68025608,0.0,1.0
2025-06-18,46.43,47.02,46.24,46.34,2410978,46.0699407885483,46.6553654076575,45.8814142162927,45.9806387280062,2429820.97706159,0.0,1.0
2025-06-20,46.0,46.79,45.63,46.68,3321454,45.6432753881805,46.4271490307166,45.2761446948408,46.3180020678319,3347412.79412136,0.0,1.0
2025-06-23,46.43,46.55,45.11,46.01,2604822,46.0699407885483,46.1890102026044,44.7601772339309,45.6531978393518,2625179.96311519,0.0,1.0
2025-06-24,47.82,47.87,46.63,47.19,3059656,47.449161501365,47.4987737572217,46.2683898119751,46.8240470775704,3083568.71418668,0.0,1.0
2025-06-25,48.59,48.72,47.7,48.06,3400666,48.2131902415585,48.342182106786,47.3300920873089,47.6873003294773,3427243.87480107,0.0,1.0
2025-06-26,51.88,52.05,48.815,49.05,3953582,51.4776766769305,51.6463583468434,48.4364453929137,48.6696229954403,3984481.18486901,0.0,1.0
2025-06-27,53.64,54.06,51.625,51.92,9827180,53.4323995576852,53.8507740508662,51.4251981201622,51.7190563951345,9865361.45790935,0.21,1.0
2025-06-30,52.35,53.75,52.14,53.44,5944115,52.1473921857722,53.5419738297088,51.9382049391817,53.2331736085514,5967209.61887142,0.0,1.0
2025-07-01,52.34,52.82,51.42,51.74,5187606,52.1374308883155,52.6155731662366,51.2209915223,51.5397530409141,5207761.36096207,0.0,1.0
2025-07-02,53.99,53.99,52.43,52.61,2538297,53.7810449686694,53.7810449686694,52.2270825654257,52.4063859196461,2548159.02349676,0.0,1.0
2025-07-03,55.29,55.385,54.055,54.17,3161042,55.0760136380391,55.1706459638776,53.8457934021379,53.9603483228898,3173323.56928769,0.0,1.0
2025-07-07,52.15,55.465,52.03,54.92,4838912,51.9481662366384,55.2503363435311,51.8286306671581,54.7074456321415,4857712.58316374,0.0,1.0
2025-07-08,53.37,54.095,52.5,52.72,2930566,53.1634445263546,53.8856385919646,52.2968116476226,52.5159601916697,2941952.10286771,0.0,1.0
2025-07-09,53.8,54.39,52.72,54.27,2246917,53.5917803169923,54.179496866937,52.5159601916697,54.0599612974567,2255646.92728954,0.0,1.0
2025-07-10,54.14,55.04,53.61,53.95,2889734,53.9304644305197,54.8269812016218,53.4025156653151,53.7411997788426,2900961.4586494,0.0,1.0
2025-07-11,53.62,53.96,53.07,53.54,1770068,53.4124769627718,53.7511610762993,52.8646056026539,53.3327865831183,1776945.22997225,0.0,1.0
2025-07-14,52.97,53.625,52.72,53.36,2416101,52.764992628087,53.4174576115002,52.5159601916697,53.1534832288979,2425488.25642923,0.0,1.0
2025-07-15,52.66,53.44,52.65,53.44,1403862,52.4561924069296,53.2331736085514,52.4462311094729,53.2331736085514,1409316.41295097,0.0,1.0
2025-07-16,53.79,53.82,52.33,52.83,2954584,53.5818190195356,53.6117029119056,52.1274695908588,52.6255344636933,2966063.41979648,0.0,1.0
2025-07-17,54.75,54.98,53.84,53.84,1749061,54.5381035753778,54.7672134168817,53.631625506819,53.631625506819,1755856.61165587,0.0,1.0
2025-07-18,54.68,54.865,53.97,54.83,1578310,54.468374493181,54.6526584961297,53.761122373756,54.6177939550313,1584442.19426457,0.0,1.0
2025-07-21,53.51,55.27,53.47,55.0,1148622,53.3029026907482,55.0560910431257,53.2630575009215,54.7871360117951,1153084.73117484,0.0,1.0
2025-07-22,53.87,54.09,52.69,53.4,1738885,53.6615093991891,53.8806579432363,52.4860762992997,53.1933284187247,1745641.07493062,0.0,1.0
2025-07-23,54.74,55.04,54.335,54.53,1837449,54.5281422779211,54.8269812016218,54.1247097309252,54.3189550313306,1844588.02479186,0.0,1.0
2025-07-24,54.36,55.0,54.25,54.78,2071802,54.1496129745669,54.7871360117951,54.0400387025433,54.5679874677479,2079851.55448659,0.0,1.0
2025-07-25,54.84,55.175,54.275,54.69,2449300,54.627755252488,54.9614587172871,54.064941946185,54.4783357906377,2458816.24421832,0.0,1.0
2025-07-28,54.86,55.42,54.45,55.27,1905594,54.6476778474014,55.205510504976,54.2392646516771,55.0560910431257,1912997.7879741,0.0,1.0
2025-07-29,56.2,59.25,54.4301,58.3,16199922,55.9824917065979,59.0206874308883,54.2194416697383,58.0743641725028,16262863.4175763,0.0,1.0
2025-07-30,56.0,56.81,55.37,56.19,6092031,55.7832657574641,56.590130851456,55.1557040176926,55.9725304091412,6115700.31563367,0.0,1.0
2025-07-31,56.04,56.46,55.325,55.6,2588519,55.8231109472908,56.2414854404718,55.1108781791375,55.3848138591965,2598576.1506013,0.0,1.0
2025-08-01,53.84,54.5,53.38,53.64,3289780,53.631625506819,54.2890711389606,53.1734058238113,53.4323995576852,3302561.75393155,0.0,1.0
2025-08-04,53.77,54.54,53.62,54.06,1770812,53.5618964246222,54.3289163287873,53.4124769627718,53.8507740508662,1777692.12062905,0.0,1.0
2025-08-05,54.21,54.54,53.46,54.0,1317830,54.0001935127165,54.3289163287873,53.2530962034648,53.7910062661261,1322950.15356152,0.0,1.0
2025-08-06,53.78,54.64,53.42,54.25,1491796,53.5718577220789,54.4285293033542,53.213251013638,54.0400387025433,1497592.06216466,0.0,1.0
2025-08-07,52.36,54.43,51.85,54.43,2568803,52.1573534832289,54.2193420567637,51.6493273129377,54.2193420567637,2578783.54819611,0.0,1.0
2025-08-08,52.14,52.9282,52.11,52.59,1125471,51.9382049391817,52.723354404718,51.9083210468116,52.3864633247328,1129843.78279371,0.0,1.0
2025-08-11,52.18,52.3812,51.63,52.25,1352223,51.9780501290085,52.1784714338371,51.4301787688905,52.0477792112053,1357476.78038853,0.0,1.0
2025-08-12,53.18,53.435,52.38,52.43,1678755,52.9741798746775,53.2281929598231,52.1772760781423,52.2270825654257,1685277.45235893,0.0,1.0
2025-08-13,53.97,53.97,52.95,53.34,1153261,53.761122373756,53.761122373756,52.7450700331736,53.1335606339845,1157741.75504163,0.0,1.0
2025-08-14,53.01,53.585,52.81,53.29,1306150,52.8048378179137,53.3776124216734,52.60561186878,53.0837541467011,1311224.773358,0.0,1.0
2025-08-15,52.62,53.55,52.5701,53.26,1033172,52.4163472171028,53.342747880575,52.3666403427939,53.053870254331,1037186.17428307,0.0,1.0
2025-08-18,53.22,53.27,52.2907,52.46,1012940,53.0140250645042,53.0638315517877,52.088321691854,52.2569664577958,1016875.56706753,0.0,1.0
2025-08-19,52.79,53.7,52.64,53.26,1027903,52.5856892738666,53.4921673424254,52.4362698120162,53.053870254331,1031896.7026827,0.0,1.0
2025-08-20,52.15,52.72,51.415,52.45,1596360,51.9481662366384,52.5159601916697,51.2160108735717,52.2470051603391,1602562.32377428,0.0,1.0
2025-08-21,51.98,52.37,51.66,51.99,787158,51.7788241798747,52.1673147806856,51.4600626612606,51.7887854773314,790216.338205365,0.0,1.0
2025-08-22,53.55,53.82,52.02,52.25,1129858,53.342747880575,53.6117029119056,51.8186693697014,52.0477792112053,1134247.82756707,0.0,1.0
2025-08-25,53.08,53.945,53.05,53.51,1309228,52.8745669001106,53.7362191301143,52.8446830077405,53.3029026907482,1314314.73228492,0.0,1.0
2025-08-26,54.33,54.58,53.0292,53.13,2040026,54.1197290821968,54.3687615186141,52.8239635090306,52.924373387394,2047952.09546716,0.0,1.0
2025-08-27,54.86,55.14,54.13,54.2,1551846,54.6476778474014,54.9265941761887,53.920503133063,53.9902322152599,1557875.37391304,0.0,1.0
2025-08-28,54.72,55.19,54.533,55.19,1098579,54.5082196830077,54.9764006634722,54.3219434205676,54.9764006634722,1102847.29953747,0.0,1.0
2025-08-29,53.66,54.75,53.45,54.66,1240383,53.4523221525986,54.5381035753778,53.2431349060081,54.4484518982676,1245202.2493987,0.0,1.0
2025-09-02,53.52,53.53,52.4701,52.83,1658056,53.3128639882049,53.3228252856616,52.2670273682271,52.6255344636933,1664498.0307123,0.0,1.0
2025-09-03,53.48,53.695,53.07,53.28,1361260,53.2730187983782,53.487186693697,52.8646056026539,53.0737928492444,1366548.89176688,0.0,1.0
2025-09-04,54.55,54.56,53.28,53.63,1029617,54.338877626244,54.3488389237007,53.0737928492444,53.4224382602285,1033617.36207216,0.0,1.0
2025-09-05,55.2,55.45,54.35,54.83,2304502,54.9863619609289,55.2353943973461,54.1396516771102,54.6177939550313,2313455.66179463,0.0,1.0
2025-09-08,55.65,56.06,54.85,55.46,1575833,55.4346203464799,55.8430335422042,54.6377165499447,55.2453556948028,1581955.57039778,0.0,1.0
2025-09-09,55.22,55.645,54.79,55.59,1591080,55.0062845558422,55.4296396977516,54.5779487652046,55.3748525617398,1597261.80943571,0.0,1.0
2025-09-10,56.22,56.66,55.2273,55.46,2145868,56.0024143015112,56.4407113896056,55.0135563029856,55.2453556948028,2154205.32247919,0.0,1.0
2025-09-11,56.66,57.57,56.24,56.31,4096628,56.4407113896056,57.3471894581644,56.0223368964246,56.0920659786215,4112544.59352451,0.0,1.0
2025-09-12,56.26,56.83,56.25,56.7,1480579,56.042259491338,56.6100534463693,56.0322981938813,56.4805565794324,1486331.48085106,0.0,1.0
2025-09-15,56.51,57.07,55.7588,56.53,2856671,56.2912919277552,56.8491245853299,55.5429992628087,56.3112145226686,2867769.99925995,0.0,1.0
2025-09-16,56.25,56.98,55.34,56.59,2002208,56.0322981938813,56.7594729082197,55.1258201253225,56.3709823074088,2009987.16151711,0.0,1.0
2025-09-17,56.24,57.47,55.525,56.3,2614508,56.0223368964246,57.2475764835975,55.3101041282713,56.0821046811648,2624666.12543941,0.0,1.0
2025-09-18,57.7,57.81,56.43,56.8,3259037,57.4766863251014,57.586260597125,56.2116015481017,56.5801695539993,3271699.30841813,0.0,1.0
2025-09-19,56.68,57.8,56.04,57.8,3630142,56.460633984519,57.5762992996683,55.8231109472908,57.5762992996683,3644246.15948196,0.0,1.0
2025-09-22,56.8,57.12,56.09,56.51,1531268,56.5801695539993,56.8989310726133,55.8729174345743,56.2912919277552,1537217.42238668,0.0,1.0
2025-09-23,56.41,57.88,56.38,57.23,3978309,56.1916789531884,57.6559896793218,56.1617950608183,57.0085053446369,3993765.88973173,0.0,1.0
2025-09-24,55.37,56.99,54.93,56.63,2772775,55.1557040176926,56.7694342056764,54.7174069295982,56.4108274972355,2783548.03885291,0.0,1.0
2025-09-25,53.66,54.82,53.62,54.54,1631723,53.4523221525986,54.6078326575746,53.4124769627718,54.3289163287873,1638062.71933395,0.0,1.0
2025-09-26,54.05,54.23,53.5,53.83,1818573,54.05,54.23,53.5,53.83,1818573,0.21,1.0
2025-09-29,53.42,54.55,53.223,54.55,1342529,53.42,54.55,53.223,54.55,1342529,0.0,1.0
2025-09-30,53.14,53.8138,52.625,53.56,1869409,53.14,53.8138,52.625,53.56,1869409,0.0,1.0
2025-10-01,52.74,53.12,52.5,52.74,1621261,52.74,53.12,52.5,52.74,1621261,0.0,1.0
2025-10-02,52.9,53.15,52.11,53.07,1543703,52.9,53.15,52.11,53.07,1543703,0.0,1.0
2025-10-03,52.77,53.61,52.745,52.97,1547203,52.77,53.61,52.745,52.97,1547203,0.0,1.0
2025-10-06,52.48,53.43,51.7,53.28,1966943,52.48,53.43,51.7,53.28,1966943,0.0,1.0
2025-10-07,52.01,52.98,51.875,52.66,1553884,52.01,52.98,51.875,52.66,1553884,0.0,1.0
2025-10-08,52.42,52.49,51.57,52.01,1853178,52.42,52.49,51.57,52.01,1853178,0.0,1.0
2025-10-09,51.55,52.67,51.24,52.33,1962169,51.55,52.67,51.24,52.33,1962169,0.0,1.0
2025-10-10,49.09,51.745,48.71,51.68,2607104,49.09,51.745,48.71,51.68,2607104,0.0,1.0
2025-10-13,50.2,50.55,49.68,50.05,1244858,50.2,50.55,49.68,50.05,1244858,0.0,1.0
2025-10-14,51.25,51.525,49.34,49.34,1258023,51.25,51.525,49.34,49.34,1258023,0.0,1.0
2025-10-15,50.54,51.67,49.096,51.67,3275550,50.54,51.67,49.096,51.67,3275550,0.0,1.0
2025-10-16,50.41,51.07,49.7801,50.9,1688934,50.41,51.07,49.7801,50.9,1688934,0.0,1.0
2025-10-17,50.53,50.6,49.74,50.08,1069929,50.53,50.6,49.74,50.08,1069929,0.0,1.0
2025-10-20,51.23,51.39,50.64,50.83,1012642,51.23,51.39,50.64,50.83,1012642,0.0,1.0
2025-10-21,52.13,52.34,50.97,50.97,1203572,52.13,52.34,50.97,50.97,1203572,0.0,1.0
2025-10-22,51.77,52.5,51.62,52.32,2032454,51.77,52.5,51.62,52.32,2032454,0.0,1.0
2025-10-23,52.66,52.885,51.785,52.09,1301942,52.66,52.885,51.785,52.09,1301942,0.0,1.0
2025-10-24,53.4,53.51,52.84,53.23,1523176,53.4,53.51,52.84,53.23,1523176,0.0,1.0
2025-10-27,52.82,53.94,52.785,53.77,2524627,52.82,53.94,52.785,53.77,2524627,0.0,1.0
2025-10-28,52.66,53.84,52.37,53.19,3741534,52.66,53.84,52.37,53.19,3741534,0.0,1.0
2025-10-29,68.95,70.32,57.51,57.51,10871692,68.95,70.32,57.51,57.51,10871692,0.0,1.0
2025-10-30,67.35,69.57,66.89,69.0,4674701,67.35,69.57,66.89,69.0,4674701,0.0,1.0
2025-10-31,68.25,68.56,67.08,67.62,2787065,68.25,68.56,67.08,67.62,2787065,0.0,1.0
2025-11-03,71.85,72.085,67.99,68.8,3720099,71.85,72.085,67.99,68.8,3720099,0.0,1.0
2025-11-04,69.53,71.19,68.96,70.23,2572400,69.53,71.19,68.96,70.23,2572400,0.0,1.0
2025-11-05,69.9,71.0,69.61,70.13,2490442,69.9,71.0,69.61,70.13,2490442,0.0,1.0
2025-11-06,69.56,70.83,69.05,70.22,1465848,69.56,70.83,69.05,70.22,1465848,0.0,1.0
2025-11-07,69.24,69.73,67.52,68.83,1680171,69.24,69.73,67.52,68.83,1680171,0.0,1.0
2025-11-10,69.7,71.24,68.995,70.6,1318109,69.7,71.24,68.995,70.6,1318109,0.0,1.0
2025-11-11,69.38,70.091,69.22,69.51,1016175,69.38,70.091,69.22,69.51,1016175,0.0,1.0
2025-11-12,69.95,70.58,69.14,69.5,1216768,69.95,70.58,69.14,69.5,1216768,0.0,1.0
2025-11-13,68.0,70.36,67.75,69.68,1879760,68.0,70.36,67.75,69.68,1879760,0.0,1.0
2025-11-14,67.16,68.09,64.69,65.24,1880721,67.16,68.09,64.69,65.24,1880721,0.0,1.0
2025-11-17,65.62,67.59,65.371,67.13,1732044,65.62,67.59,65.371,67.13,1732044,0.0,1.0
2025-11-18,65.54,66.305,64.77,64.91,2032004,65.54,66.305,64.77,64.91,2032004,0.0,1.0
2025-11-19,67.34,67.64,65.415,65.52,1997134,67.34,67.64,65.415,65.52,1997134,0.0,1.0
2025-11-20,66.06,69.18,65.68,68.64,1883146,66.06,69.18,65.68,68.64,1883146,0.0,1.0
2025-11-21,67.75,67.79,65.465,65.97,1336579,67.75,67.79,65.465,65.97,1336579,0.0,1.0
2025-11-24,68.77,69.1,67.505,67.83,1806415,68.77,69.1,67.505,67.83,1806415,0.0,1.0
2025-11-25,70.3,70.48,68.62,68.92,1151384,70.3,70.48,68.62,68.92,1151384,0.0,1.0
2025-11-26,70.56,71.71,69.8,70.35,925029,70.56,71.71,69.8,70.35,925029,0.0,1.0