date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-17,23.0,23.5,23.0,23.25,10800,2.31472887509369,2.36504906803051,2.31472887509369,2.3398889715621,107312.784090079,0.0,1.0
1990-04-18,23.25,24.0,23.25,23.25,15067,2.3398889715621,2.41536926096733,2.3398889715621,2.3398889715621,149711.270174557,0.0,1.0
1990-04-19,22.25,23.0,22.25,23.0,21600,2.23924858568846,2.31472887509369,2.23924858568846,2.31472887509369,214625.568180158,0.0,1.0
1990-04-20,21.5,22.25,21.0,22.0,24867,2.16376829628323,2.23924858568846,2.11344810334641,2.21408848922005,247087.685367407,0.0,1.0
1990-04-23,21.25,21.5,20.62,21.0,33200,2.13860819981482,2.16376829628323,2.07520475671443,2.11344810334641,329887.44738802,0.0,1.0
1990-04-24,21.5,21.75,21.0,21.25,12867,2.17886435416428,2.20419998618945,2.12819309011395,2.15352872213911,126965.453113811,0.15,1.0
1990-04-25,21.75,21.75,21.25,21.25,8400,2.20419998618945,2.20419998618945,2.15352872213911,2.15352872213911,82887.2158355494,0.0,1.0
1990-04-26,21.38,22.0,21.25,21.75,10400,2.1667032507922,2.22953561821461,2.15352872213911,2.20419998618945,102622.267224966,0.0,1.0
1990-04-27,21.5,21.75,21.25,21.75,38867,2.17886435416428,2.20419998618945,2.15352872213911,2.20419998618945,383521.121176227,0.0,1.0
1990-04-30,22.0,22.0,21.5,21.75,6000,2.22953561821461,2.22953561821461,2.17886435416428,2.20419998618945,59205.1541682497,0.0,1.0
1990-05-01,22.0,22.25,21.75,21.75,4400,2.22953561821461,2.25487125023978,2.20419998618945,2.20419998618945,43417.1130567165,0.0,1.0
1990-05-02,22.25,22.25,21.75,21.75,2867,2.25487125023978,2.25487125023978,2.20419998618945,2.20419998618945,28290.1961667286,0.0,1.0
1990-05-03,21.75,22.25,21.75,22.25,17467,2.20419998618945,2.25487125023978,2.20419998618945,2.25487125023978,172356.071309469,0.0,1.0
1990-05-04,22.0,22.12,21.75,21.75,32267,2.22953561821461,2.24169672158669,2.20419998618945,2.20419998618945,318395.451591152,0.0,1.0
1990-05-07,21.75,22.0,21.75,21.75,8867,2.20419998618945,2.22953561821461,2.20419998618945,2.20419998618945,87495.3503349782,0.0,1.0
1990-05-08,21.75,22.0,21.75,21.75,41600,2.20419998618945,2.22953561821461,2.20419998618945,2.20419998618945,410489.068899864,0.0,1.0
1990-05-09,22.0,22.0,21.75,21.75,6867,2.22953561821461,2.22953561821461,2.20419998618945,2.20419998618945,67760.2989455618,0.0,1.0
1990-05-10,22.88,23.0,21.75,22.0,21067,2.3187170429432,2.33087814631528,2.20419998618945,2.22953561821461,207879.163810419,0.0,1.0
1990-05-11,22.75,23.0,22.62,23.0,147600,2.30554251429011,2.33087814631528,2.29236798563702,2.33087814631528,1456446.79253894,0.0,1.0
1990-05-14,22.25,23.0,22.25,22.75,72200,2.25487125023978,2.33087814631528,2.25487125023978,2.30554251429011,712435.355157937,0.0,1.0
1990-05-15,22.5,22.5,22.25,22.5,20000,2.28020688226494,2.28020688226494,2.25487125023978,2.28020688226494,197350.513894166,0.0,1.0
1990-05-16,22.38,22.5,22.25,22.5,42800,2.26804577889286,2.28020688226494,2.25487125023978,2.28020688226494,422330.099733515,0.0,1.0
1990-05-17,22.25,22.5,22.25,22.25,84000,2.25487125023978,2.28020688226494,2.25487125023978,2.25487125023978,828872.158355495,0.0,1.0
1990-05-18,22.5,22.5,22.0,22.25,10867,2.28020688226494,2.28020688226494,2.22953561821461,2.25487125023978,107230.401724395,0.0,1.0
1990-05-21,21.25,22.5,20.75,22.0,68467,2.15352872213911,2.28020688226494,2.10285745808878,2.22953561821461,675599.881739593,0.0,1.0
1990-05-22,21.0,21.25,20.75,20.75,10600,2.12819309011395,2.15352872213911,2.10285745808878,2.10285745808878,104595.772363908,0.0,1.0
1990-05-23,21.25,21.25,20.75,20.75,32000,2.15352872213911,2.15352872213911,2.10285745808878,2.10285745808878,315760.822230666,0.0,1.0
1990-05-24,21.75,21.75,21.12,21.25,47400,2.20419998618945,2.20419998618945,2.14035419348603,2.15352872213911,467720.717929172,0.0,1.0
1990-05-25,21.5,21.75,21.25,21.5,25467,2.17886435416428,2.20419998618945,2.15352872213911,2.17886435416428,251296.276867136,0.0,1.0
1990-05-29,21.25,21.75,21.25,21.25,41267,2.15352872213911,2.20419998618945,2.15352872213911,2.15352872213911,407203.182843527,0.0,1.0
1990-05-30,21.5,22.0,21.25,21.75,31867,2.17886435416428,2.22953561821461,2.15352872213911,2.20419998618945,314448.441313269,0.0,1.0
1990-05-31,22.0,22.25,21.5,21.5,85200,2.22953561821461,2.25487125023978,2.17886435416428,2.17886435416428,840713.189189146,0.0,1.0
1990-06-01,23.5,24.0,22.0,22.25,124467,2.38154941036561,2.43222067441594,2.22953561821461,2.25487125023978,1228181.32064326,0.0,1.0
1990-06-04,23.0,23.75,22.75,23.5,76267,2.33087814631528,2.40688504239077,2.30554251429011,2.38154941036561,752566.582158315,0.0,1.0
1990-06-05,23.25,23.5,22.75,23.5,30400,2.35621377834044,2.38154941036561,2.30554251429011,2.38154941036561,299972.781119132,0.0,1.0
1990-06-06,22.88,23.25,22.75,22.75,74267,2.3187170429432,2.35621377834044,2.30554251429011,2.30554251429011,732831.530768899,0.0,1.0
1990-06-07,24.0,24.75,23.25,23.25,110600,2.43222067441594,2.50822757049144,2.35621377834044,2.35621377834044,1091348.34183474,0.0,1.0
1990-06-08,24.0,24.25,23.5,24.0,100400,2.43222067441594,2.45755630644111,2.38154941036561,2.43222067441594,990699.579748712,0.0,1.0
1990-06-11,24.25,24.5,23.75,23.75,14600,2.45755630644111,2.48289193846627,2.40688504239077,2.40688504239077,144065.875142741,0.0,1.0
1990-06-12,24.5,24.75,24.25,24.5,32467,2.48289193846627,2.50822757049144,2.45755630644111,2.48289193846627,320368.956730094,0.0,1.0
1990-06-13,26.0,26.37,24.5,24.75,128867,2.63490573061727,2.67240246601451,2.48289193846627,2.50822757049144,1271598.43369997,0.0,1.0
1990-06-14,26.0,26.0,25.5,26.0,45067,2.63490573061727,2.63490573061727,2.58423446656694,2.63490573061727,444699.780483418,0.0,1.0
1990-06-15,25.75,26.0,25.25,25.5,99800,2.6095700985921,2.63490573061727,2.55889883454177,2.58423446656694,984779.064331888,0.0,1.0
1990-06-18,24.75,25.75,24.5,25.25,37667,2.50822757049144,2.6095700985921,2.48289193846627,2.55889883454177,371680.090342577,0.0,1.0
1990-06-19,24.75,25.0,24.25,24.5,27267,2.50822757049144,2.5335632025166,2.45755630644111,2.48289193846627,269057.823117611,0.0,1.0
1990-06-20,24.75,25.0,24.5,24.5,52600,2.50822757049144,2.5335632025166,2.48289193846627,2.48289193846627,519031.851541655,0.0,1.0
1990-06-21,24.75,25.0,24.5,25.0,6267,2.50822757049144,2.5335632025166,2.48289193846627,2.5335632025166,61839.7835287368,0.0,1.0
1990-06-22,24.75,25.0,24.5,25.0,10467,2.50822757049144,2.5335632025166,2.48289193846627,2.5335632025166,103283.391446512,0.0,1.0
1990-06-25,25.25,25.25,24.5,24.5,62667,2.55889883454177,2.55889883454177,2.48289193846627,2.48289193846627,618368.232710284,0.0,1.0
1990-06-26,25.0,25.5,25.0,25.0,46600,2.5335632025166,2.58423446656694,2.5335632025166,2.5335632025166,459826.697373407,0.0,1.0
1990-06-27,27.25,27.25,25.5,25.5,165467,2.7615838907431,2.7615838907431,2.58423446656694,2.58423446656694,1632749.87412629,0.0,1.0
1990-06-28,27.87,28.75,27.25,27.25,137267,2.82441625816551,2.91359768289409,2.7615838907431,2.7615838907431,1354485.64953552,0.0,1.0
1990-06-29,27.5,28.0,27.5,27.5,77067,2.78691952276826,2.8375907868186,2.78691952276826,2.78691952276826,760460.602714085,0.0,1.0
1990-07-02,28.0,28.0,27.5,27.5,178800,2.8375907868186,2.8375907868186,2.78691952276826,2.78691952276826,1764313.59421384,0.0,1.0
1990-07-03,28.0,28.0,27.5,27.75,36867,2.8375907868186,2.8375907868186,2.78691952276826,2.81225515479343,363786.06978681,0.0,1.0
1990-07-05,28.0,28.0,27.5,27.75,47667,2.8375907868186,2.8375907868186,2.78691952276826,2.81225515479343,470355.347289659,0.0,1.0
1990-07-06,27.63,27.75,27.0,27.5,80067,2.80009405142135,2.81225515479343,2.73624825871793,2.78691952276826,790063.179798209,0.0,1.0
1990-07-09,28.25,28.5,27.25,27.25,109867,2.86292641884376,2.88826205086893,2.7615838907431,2.7615838907431,1084115.44550052,0.0,1.0
1990-07-10,28.0,28.5,27.75,28.0,52267,2.8375907868186,2.88826205086893,2.81225515479343,2.8375907868186,515745.965485317,0.0,1.0
1990-07-11,27.5,27.75,27.25,27.75,25067,2.78691952276826,2.81225515479343,2.7615838907431,2.81225515479343,247349.266589253,0.0,1.0
1990-07-12,27.75,27.75,27.5,27.5,15667,2.81225515479343,2.81225515479343,2.78691952276826,2.78691952276826,154594.525058995,0.0,1.0
1990-07-13,27.5,28.0,27.5,27.75,69067,2.78691952276826,2.8375907868186,2.78691952276826,2.81225515479343,681520.397156418,0.0,1.0
1990-07-16,27.63,28.0,27.5,27.5,22200,2.80009405142135,2.8375907868186,2.78691952276826,2.78691952276826,219059.070422524,0.0,1.0
1990-07-17,27.25,28.0,27.25,27.5,16600,2.7615838907431,2.8375907868186,2.7615838907431,2.78691952276826,163800.926532157,0.0,1.0
1990-07-18,27.5,27.75,27.25,27.25,7000,2.78691952276826,2.81225515479343,2.7615838907431,2.7615838907431,69072.6798629581,0.0,1.0
1990-07-19,27.0,27.25,26.5,26.75,32400,2.73624825871793,2.7615838907431,2.6855769946676,2.71091262669277,319707.832508549,0.0,1.0
1990-07-20,27.0,27.0,26.5,27.0,14067,2.73624825871793,2.73624825871793,2.6855769946676,2.73624825871793,138806.483947462,0.0,1.0
1990-07-23,27.0,27.5,26.5,27.0,47867,2.73624825871793,2.78691952276826,2.6855769946676,2.73624825871793,472328.852428602,0.0,1.0
1990-07-24,27.75,28.38,27.25,27.5,64200,2.82745653400853,2.89164743910494,2.7765113712336,2.80198395262107,630089.261699195,0.15,1.0
1990-07-25,28.0,28.0,27.75,27.75,14067,2.85292911539599,2.85292911539599,2.82745653400853,2.82745653400853,138060.212528389,0.0,1.0
1990-07-26,27.25,28.0,27.25,27.75,39600,2.7765113712336,2.85292911539599,2.7765113712336,2.82745653400853,388653.189459317,0.0,1.0
1990-07-27,27.0,27.5,27.0,27.5,32667,2.75103878984614,2.80198395262107,2.75103878984614,2.80198395262107,320609.437880492,0.0,1.0
1990-07-30,27.0,27.0,26.5,27.0,8867,2.75103878984614,2.75103878984614,2.70009362707121,2.75103878984614,87024.9452256504,0.0,1.0
1990-07-31,27.0,27.0,26.5,26.75,6800,2.75103878984614,2.75103878984614,2.70009362707121,2.72556620845867,66738.4264728119,0.0,1.0
1990-08-01,27.25,27.25,25.75,26.5,51267,2.7765113712336,2.7765113712336,2.62367588290882,2.70009362707121,503158.663232596,0.0,1.0
1990-08-02,26.0,26.5,25.75,26.5,32667,2.64914846429628,2.70009362707121,2.62367588290882,2.70009362707121,320609.437880492,0.0,1.0
1990-08-03,24.5,25.75,24.5,25.75,28267,2.49631297597149,2.62367588290882,2.49631297597149,2.62367588290882,277425.750162791,0.0,1.0
1990-08-06,23.75,24.25,23.25,24.25,13067,2.4198952318091,2.47084039458403,2.36895006903417,2.47084039458403,128245.738047093,0.0,1.0
1990-08-07,24.0,24.75,24.0,24.25,22400,2.44536781319657,2.52178555735896,2.44536781319657,2.47084039458403,219844.228381027,0.0,1.0
1990-08-08,25.0,25.0,24.0,24.0,14400,2.54725813874642,2.54725813874642,2.44536781319657,2.44536781319657,141328.432530661,0.0,1.0
1990-08-09,25.25,25.75,24.5,24.5,31600,2.57273072013389,2.62367588290882,2.49631297597149,2.49631297597149,310137.393608949,0.0,1.0
1990-08-10,24.5,25.25,24.5,24.75,78200,2.49631297597149,2.57273072013389,2.49631297597149,2.52178555735896,767491.904437339,0.0,1.0
1990-08-13,25.25,25.75,24.25,24.75,51400,2.57273072013389,2.62367588290882,2.47084039458403,2.52178555735896,504463.988338608,0.0,1.0
1990-08-14,24.75,25.75,24.63,25.75,43000,2.52178555735896,2.62367588290882,2.50955871829298,2.62367588290882,422022.402695723,0.0,1.0
1990-08-15,25.25,25.25,24.75,25.25,10000,2.57273072013389,2.57273072013389,2.52178555735896,2.57273072013389,98144.7448129587,0.0,1.0
1990-08-16,24.75,25.25,24.5,24.75,27467,2.52178555735896,2.57273072013389,2.49631297597149,2.52178555735896,269574.170577754,0.0,1.0
1990-08-17,24.5,24.5,23.75,24.0,15067,2.49631297597149,2.49631297597149,2.4198952318091,2.44536781319657,147874.687009685,0.0,1.0
1990-08-20,24.0,24.25,24.0,24.0,13667,2.44536781319657,2.47084039458403,2.44536781319657,2.44536781319657,134134.422735871,0.0,1.0
1990-08-21,23.88,24.25,23.25,24.0,29200,2.43314097413058,2.47084039458403,2.36895006903417,2.44536781319657,286582.65485384,0.0,1.0
1990-08-22,24.0,24.5,24.0,24.0,4867,2.44536781319657,2.49631297597149,2.44536781319657,2.44536781319657,47767.047300467,0.0,1.0
1990-08-23,22.5,23.5,22.5,23.25,19867,2.29253232487178,2.39442265042164,2.29253232487178,2.36895006903417,194984.164519905,0.0,1.0
1990-08-24,22.0,23.25,22.0,23.0,50800,2.24158716209685,2.36895006903417,2.24158716209685,2.34347748764671,498575.303649831,0.0,1.0
1990-08-27,22.5,23.0,22.25,22.5,19467,2.29253232487178,2.34347748764671,2.26705974348432,2.29253232487178,191058.374727387,0.0,1.0
1990-08-28,22.5,22.75,22.25,22.5,8000,2.29253232487178,2.31800490625924,2.26705974348432,2.29253232487178,78515.795850367,0.0,1.0
1990-08-29,22.75,22.75,22.25,22.25,31067,2.31800490625924,2.31800490625924,2.26705974348432,2.26705974348432,304906.27871042,0.0,1.0
1990-08-30,23.0,23.25,22.75,23.0,43867,2.34347748764671,2.36895006903417,2.31800490625924,2.34347748764671,430531.552071006,0.0,1.0
1990-08-31,22.75,23.25,22.75,23.25,5067,2.31800490625924,2.36895006903417,2.31800490625924,2.36895006903417,49729.9421967263,0.0,1.0
1990-09-04,22.62,22.75,22.25,22.5,24000,2.30475916393776,2.31800490625924,2.26705974348432,2.29253232487178,235547.387551101,0.0,1.0
1990-09-05,23.25,23.25,22.75,23.0,18267,2.36895006903417,2.36895006903417,2.31800490625924,2.34347748764671,179281.005349832,0.0,1.0
1990-09-06,23.13,23.25,22.62,22.75,33000,2.35672322996819,2.36895006903417,2.30475916393776,2.31800490625924,323877.657882764,0.0,1.0
1990-09-07,24.25,24.25,23.0,23.25,60867,2.47084039458403,2.47084039458403,2.34347748764671,2.36895006903417,597377.618253036,0.0,1.0
1990-09-10,24.5,25.0,24.0,24.5,27800,2.49631297597149,2.54725813874642,2.44536781319657,2.49631297597149,272842.390580026,0.0,1.0
1990-09-11,24.5,24.5,24.0,24.5,29667,2.49631297597149,2.49631297597149,2.44536781319657,2.49631297597149,291166.014436605,0.0,1.0
1990-09-12,24.25,24.5,24.0,24.0,3600,2.47084039458403,2.49631297597149,2.44536781319657,2.44536781319657,35332.1081326652,0.0,1.0
1990-09-13,24.63,24.75,24.5,24.5,60400,2.50955871829298,2.52178555735896,2.49631297597149,2.49631297597149,592794.25867027,0.0,1.0
1990-09-14,25.0,25.0,24.63,24.63,7400,2.54725813874642,2.54725813874642,2.50955871829298,2.50955871829298,72627.1111615896,0.0,1.0
1990-09-17,24.75,25.0,24.5,24.87,38467,2.52178555735896,2.54725813874642,2.49631297597149,2.53401239642494,377533.389872008,0.0,1.0
1990-09-18,24.5,25.0,24.5,24.5,10467,2.49631297597149,2.54725813874642,2.49631297597149,2.49631297597149,102728.104395724,0.0,1.0
1990-09-19,25.0,25.25,24.5,25.0,23400,2.54725813874642,2.57273072013389,2.49631297597149,2.54725813874642,229658.702862324,0.0,1.0
1990-09-20,25.0,25.5,24.75,25.0,46067,2.54725813874642,2.59820330152135,2.52178555735896,2.54725813874642,452123.395929858,0.0,1.0
1990-09-21,25.0,25.5,25.0,25.0,21067,2.54725813874642,2.59820330152135,2.54725813874642,2.54725813874642,206761.53389746,0.0,1.0
1990-09-24,24.75,25.0,24.75,24.75,76200,2.52178555735896,2.54725813874642,2.52178555735896,2.52178555735896,747862.955474745,0.0,1.0
1990-09-25,25.75,26.0,25.0,25.25,28867,2.62367588290882,2.64914846429628,2.54725813874642,2.57273072013389,283314.434851568,0.0,1.0
1990-09-26,24.5,25.75,24.0,25.5,37200,2.49631297597149,2.62367588290882,2.44536781319657,2.59820330152135,365098.450704207,0.0,1.0
1990-09-27,24.0,24.25,24.0,24.25,20467,2.44536781319657,2.47084039458403,2.44536781319657,2.47084039458403,200872.849208682,0.0,1.0
1990-09-28,24.25,24.25,23.5,24.0,29267,2.47084039458403,2.47084039458403,2.39442265042164,2.44536781319657,287240.224644086,0.0,1.0
1990-10-01,24.75,24.75,24.0,24.75,7000,2.52178555735896,2.52178555735896,2.44536781319657,2.52178555735896,68701.3213690711,0.0,1.0
1990-10-02,25.25,25.25,24.75,24.75,26400,2.57273072013389,2.57273072013389,2.52178555735896,2.52178555735896,259102.126306211,0.0,1.0
1990-10-03,25.0,25.25,24.75,24.75,12467,2.54725813874642,2.57273072013389,2.52178555735896,2.52178555735896,122357.053358316,0.0,1.0
1990-10-04,25.25,25.25,24.75,25.25,32200,2.57273072013389,2.57273072013389,2.52178555735896,2.57273072013389,316026.078297727,0.0,1.0
1990-10-05,24.75,25.0,24.25,24.25,20000,2.52178555735896,2.54725813874642,2.47084039458403,2.47084039458403,196289.489625917,0.0,1.0
1990-10-08,25.25,25.25,24.75,25.25,27867,2.57273072013389,2.57273072013389,2.52178555735896,2.57273072013389,273499.960370272,0.0,1.0
1990-10-09,24.5,25.25,24.5,24.75,24467,2.49631297597149,2.57273072013389,2.49631297597149,2.52178555735896,240130.747133867,0.0,1.0
1990-10-10,24.25,24.75,24.25,24.25,47000,2.47084039458403,2.52178555735896,2.47084039458403,2.47084039458403,461280.300620906,0.0,1.0
1990-10-11,24.75,24.75,24.25,24.25,8667,2.52178555735896,2.52178555735896,2.47084039458403,2.47084039458403,85062.0503293913,0.0,1.0
1990-10-12,24.5,25.0,24.25,24.25,13667,2.49631297597149,2.54725813874642,2.47084039458403,2.47084039458403,134134.422735871,0.0,1.0
1990-10-15,24.63,25.0,24.5,24.5,12067,2.50955871829298,2.54725813874642,2.49631297597149,2.49631297597149,118431.263565797,0.0,1.0
1990-10-16,24.5,24.75,24.5,24.5,38867,2.49631297597149,2.52178555735896,2.49631297597149,2.49631297597149,381459.179664528,0.0,1.0
1990-10-17,24.5,25.0,24.25,24.25,34800,2.49631297597149,2.54725813874642,2.47084039458403,2.47084039458403,341543.711949097,0.0,1.0
1990-10-18,24.75,25.25,24.63,25.0,89400,2.52178555735896,2.57273072013389,2.50955871829298,2.54725813874642,877414.018627851,0.0,1.0
1990-10-19,26.0,26.0,25.0,25.25,57200,2.64914846429628,2.64914846429628,2.54725813874642,2.57273072013389,561387.940330124,0.0,1.0
1990-10-22,26.0,26.25,25.5,25.5,33067,2.64914846429628,2.67462104568374,2.59820330152135,2.59820330152135,324535.227673011,0.0,1.0
1990-10-23,26.5,26.75,25.5,26.25,82067,2.71537717590369,2.7409939417141,2.61291011266204,2.68976041009327,800911.018660317,0.15,1.0
1990-10-24,26.5,27.0,26.25,26.25,13600,2.71537717590369,2.76661070752451,2.68976041009327,2.68976041009327,132725.576099776,0.0,1.0
1990-10-25,26.5,26.75,26.25,26.25,7467,2.71537717590369,2.7409939417141,2.68976041009327,2.68976041009327,72872.1968188991,0.0,1.0
1990-10-26,26.37,26.5,26.0,26.25,140067,2.70205645768227,2.71537717590369,2.66414364428286,2.68976041009327,1366946.56379172,0.0,1.0
1990-10-29,27.0,27.25,26.0,26.0,51000,2.76661070752451,2.79222747333492,2.66414364428286,2.66414364428286,497720.910374161,0.0,1.0
1990-10-30,26.88,27.0,26.5,26.5,82467,2.75431465993551,2.76661070752451,2.71537717590369,2.71537717590369,804814.712075018,0.0,1.0
1990-10-31,27.0,27.25,26.75,27.0,124200,2.76661070752451,2.79222747333492,2.7409939417141,2.76661070752451,1212096.80526413,0.0,1.0
1990-11-01,26.37,26.75,26.25,26.75,16867,2.70205645768227,2.7409939417141,2.68976041009327,2.7409939417141,164608.992064333,0.0,1.0
1990-11-02,26.5,27.0,26.5,26.5,30067,2.71537717590369,2.76661070752451,2.71537717590369,2.71537717590369,293430.874749409,0.0,1.0
1990-11-05,26.88,27.0,26.5,26.5,21400,2.75431465993551,2.76661070752451,2.71537717590369,2.71537717590369,208847.597686413,0.0,1.0
1990-11-06,27.0,27.0,26.5,26.5,83267,2.76661070752451,2.76661070752451,2.71537717590369,2.71537717590369,812622.098904416,0.0,1.0
1990-11-07,26.5,27.0,26.25,26.75,74200,2.71537717590369,2.76661070752451,2.68976041009327,2.7409939417141,724135.128426719,0.0,1.0
1990-11-08,26.25,26.75,26.25,26.25,9467,2.68976041009327,2.7409939417141,2.68976041009327,2.68976041009327,92390.6638923958,0.0,1.0
1990-11-09,26.5,26.75,26.25,26.25,23467,2.71537717590369,2.7409939417141,2.68976041009327,2.68976041009327,229019.933406871,0.0,1.0
1990-11-12,26.37,27.0,26.37,26.5,7867,2.70205645768227,2.76661070752451,2.70205645768227,2.71537717590369,76775.8902335985,0.0,1.0
1990-11-13,26.75,26.75,26.25,26.25,23800,2.7409939417141,2.7409939417141,2.68976041009327,2.68976041009327,232269.758174608,0.0,1.0
1990-11-14,26.75,27.0,26.5,26.5,49200,2.7409939417141,2.76661070752451,2.71537717590369,2.71537717590369,480154.290008014,0.0,1.0
1990-11-15,26.75,27.0,26.5,26.5,10467,2.7409939417141,2.76661070752451,2.71537717590369,2.71537717590369,102149.897429144,0.0,1.0
1990-11-16,27.0,27.0,26.5,26.5,8000,2.76661070752451,2.76661070752451,2.71537717590369,2.71537717590369,78073.868293986,0.0,1.0
1990-11-19,27.0,27.0,26.5,26.5,5400,2.76661070752451,2.76661070752451,2.71537717590369,2.71537717590369,52699.8610984405,0.0,1.0
1990-11-20,26.5,26.5,26.25,26.5,36067,2.71537717590369,2.71537717590369,2.68976041009327,2.71537717590369,351986.275969899,0.0,1.0
1990-11-21,26.5,26.5,26.0,26.0,25667,2.71537717590369,2.71537717590369,2.66414364428286,2.66414364428286,250490.247187717,0.0,1.0
1990-11-23,27.0,27.25,26.0,26.0,35800,2.76661070752451,2.79222747333492,2.66414364428286,2.66414364428286,349380.560615587,0.0,1.0
1990-11-26,28.0,28.25,26.75,26.75,33267,2.86907777076616,2.89469453657657,2.7409939417141,2.7409939417141,324660.422067004,0.0,1.0
1990-11-27,28.25,28.75,28.0,28.25,52667,2.89469453657657,2.9459280681974,2.86907777076616,2.89469453657657,513989.55267992,0.0,1.0
1990-11-28,28.25,28.75,28.25,28.75,55800,2.89469453657657,2.9459280681974,2.89469453657657,2.9459280681974,544565.231350552,0.0,1.0
1990-11-29,28.25,28.25,28.25,28.25,467,2.89469453657657,2.89469453657657,2.89469453657657,2.89469453657657,4557.56206166143,0.0,1.0
1990-11-30,28.62,28.75,28.25,28.25,18667,2.93260734997598,2.9459280681974,2.89469453657657,2.89469453657657,182175.61243048,0.0,1.0
1990-12-03,28.75,29.0,28.5,28.75,60000,2.9459280681974,2.97154483400781,2.92031130238698,2.9459280681974,585554.012204894,0.0,1.0
1990-12-04,29.25,29.25,28.5,29.0,24467,2.99716159981822,2.99716159981822,2.92031130238698,2.97154483400781,238779.166943619,0.0,1.0
1990-12-05,29.75,30.5,28.75,29.0,112867,3.04839513143904,3.12524542887028,2.9459280681974,2.97154483400781,1101495.41159217,0.0,1.0
1990-12-06,29.5,31.0,29.5,30.75,286400,3.02277836562863,3.17647896049111,3.02277836562863,3.15086219468069,2795044.4849247,0.0,1.0
1990-12-07,29.0,29.75,29.0,29.5,69067,2.97154483400781,3.04839513143904,2.97154483400781,3.02277836562863,674040.982682591,0.0,1.0
1990-12-10,28.75,29.0,28.25,28.75,49200,2.9459280681974,2.97154483400781,2.89469453657657,2.9459280681974,480154.290008013,0.0,1.0
1990-12-11,30.0,30.0,28.25,28.25,69000,3.07401189724946,3.07401189724946,2.89469453657657,2.89469453657657,673387.114035628,0.0,1.0
1990-12-12,29.75,30.25,29.5,30.0,58267,3.04839513143904,3.09962866305987,3.02277836562863,3.07401189724946,568641.260485711,0.0,1.0
1990-12-13,30.5,30.5,30.0,30.0,90600,3.12524542887028,3.12524542887028,3.07401189724946,3.07401189724946,884186.558429391,0.0,1.0
1990-12-14,29.25,30.25,29.0,30.0,76800,2.99716159981822,3.09962866305987,2.97154483400781,3.07401189724946,749509.135622265,0.0,1.0
1990-12-17,30.0,30.0,28.75,29.37,74200,3.07401189724946,3.07401189724946,2.9459280681974,3.00945764740722,724135.128426719,0.0,1.0
1990-12-18,30.25,30.25,29.5,30.0,5000,3.09962866305987,3.09962866305987,3.02277836562863,3.07401189724946,48796.1676837412,0.0,1.0
1990-12-19,30.5,30.5,29.75,30.0,79200,3.12524542887028,3.12524542887028,3.04839513143904,3.07401189724946,772931.296110461,0.0,1.0
1990-12-20,30.87,31.0,29.75,29.75,97200,3.16315824226969,3.17647896049111,3.04839513143904,3.04839513143904,948597.49977193,0.0,1.0
1990-12-21,31.0,31.0,30.5,30.5,45267,3.17647896049111,3.17647896049111,3.12524542887028,3.12524542887028,441771.224507982,0.0,1.0
1990-12-24,30.5,31.0,30.5,30.5,18200,3.12524542887028,3.17647896049111,3.12524542887028,3.12524542887028,177618.050368818,0.0,1.0
1990-12-26,30.75,31.0,30.75,31.0,13067,3.15086219468069,3.17647896049111,3.15086219468069,3.17647896049111,127523.904624689,0.0,1.0
1990-12-27,31.0,31.25,30.75,30.75,36600,3.17647896049111,3.20209572630152,3.15086219468069,3.15086219468069,357187.947444985,0.0,1.0
1990-12-28,30.75,31.25,30.75,30.75,13000,3.15086219468069,3.20209572630152,3.15086219468069,3.15086219468069,126870.035977727,0.0,1.0
1990-12-31,31.25,31.25,30.75,30.75,22200,3.20209572630152,3.20209572630152,3.15086219468069,3.15086219468069,216654.984515811,0.0,1.0
1991-01-02,30.75,31.25,30.75,30.75,27067,3.15086219468069,3.20209572630152,3.15086219468069,3.15086219468069,264153.174139165,0.0,1.0
1991-01-03,30.5,30.75,30.5,30.5,43267,3.12524542887028,3.15086219468069,3.12524542887028,3.12524542887028,422252.757434487,0.0,1.0
1991-01-04,30.0,30.25,30.0,30.0,51867,3.07401189724946,3.09962866305987,3.07401189724946,3.07401189724946,506182.165850521,0.0,1.0
1991-01-07,29.37,29.88,29.25,29.5,69067,3.00945764740722,3.06171584966046,2.99716159981822,3.02277836562863,674040.982682591,0.0,1.0
1991-01-08,29.37,29.75,29.25,29.25,7800,3.00945764740722,3.04839513143904,2.99716159981822,2.99716159981822,76122.0215866363,0.0,1.0
1991-01-09,29.75,30.5,29.5,29.5,77800,3.04839513143904,3.12524542887028,3.02277836562863,3.02277836562863,759268.369159015,0.0,1.0
1991-01-10,31.0,31.0,29.75,29.75,29467,3.17647896049111,3.17647896049111,3.04839513143904,3.04839513143904,287575.33462736,0.0,1.0
1991-01-11,30.75,31.5,30.75,31.5,144000,3.15086219468069,3.22771249211193,3.15086219468069,3.22771249211193,1405329.62929175,0.0,1.0
1991-01-14,29.75,30.75,29.5,30.5,86400,3.04839513143904,3.15086219468069,3.02277836562863,3.12524542887028,843197.77757505,0.0,1.0
1991-01-15,29.75,29.75,29.25,29.25,24200,3.04839513143904,3.04839513143904,2.99716159981822,2.99716159981822,236173.451589308,0.0,1.0
1991-01-16,30.38,30.38,29.5,29.5,121467,3.11294938128128,3.11294938128128,3.02277836562863,3.02277836562863,1185424.8200082,0.0,1.0
1991-01-17,31.25,31.75,30.75,31.25,90800,3.20209572630152,3.25332925792234,3.15086219468069,3.20209572630152,886138.40513674,0.0,1.0
1991-01-18,32.5,32.5,31.25,31.25,156467,3.34554961483982,3.34554961483982,3.21687462965368,3.21687462965368,1519982.68907558,0.15,1.0
1991-01-21,32.25,32.75,32.0,32.0,49467,3.3198146178026,3.37128461187705,3.29407962076537,3.29407962076537,480542.118660813,0.0,1.0
1991-01-22,32.25,32.75,32.25,32.25,11467,3.3198146178026,3.37128461187705,3.3198146178026,3.3198146178026,111395.000195758,0.0,1.0
1991-01-23,32.0,32.75,32.0,32.75,85867,3.29407962076537,3.37128461187705,3.29407962076537,3.37128461187705,834146.200558919,0.0,1.0
1991-01-24,32.0,33.25,31.5,32.0,192600,3.29407962076537,3.42275460595151,3.24260962669091,3.29407962076537,1870993.02674657,0.0,1.0
1991-01-25,31.25,31.75,31.25,31.75,12400,3.21687462965368,3.26834462372814,3.21687462965368,3.26834462372814,120458.53339386,0.0,1.0
1991-01-28,32.0,32.5,31.25,31.25,187267,3.29407962076537,3.34554961483982,3.21687462965368,3.21687462965368,1819186.14298936,0.0,1.0
1991-01-29,32.5,32.75,32.25,32.37,37867,3.34554961483982,3.37128461187705,3.3198146178026,3.33216741638047,367855.103550429,0.0,1.0
1991-01-30,33.5,34.0,32.25,32.25,160600,3.44848960298874,3.4999595970632,3.3198146178026,3.3198146178026,1560132.29540758,0.0,1.0
1991-01-31,34.0,34.0,33.5,33.5,37400,3.4999595970632,3.4999595970632,3.44848960298874,3.44848960298874,363318.47975245,0.0,1.0
1991-02-01,33.25,34.0,33.25,34.0,35267,3.42275460595151,3.4999595970632,3.42275460595151,3.4999595970632,342597.669129135,0.0,1.0
1991-02-04,33.87,34.25,33.25,33.25,26400,3.48657739860384,3.52569459410043,3.42275460595151,3.42275460595151,256460.103354671,0.0,1.0
1991-02-05,34.5,35.0,33.75,34.5,81000,3.55142959113766,3.60289958521212,3.47422460002597,3.55142959113766,786866.22620183,0.0,1.0
1991-02-06,34.0,34.75,34.0,34.5,65200,3.4999595970632,3.57716458817489,3.4999595970632,3.55142959113766,633378.740103202,0.0,1.0
1991-02-07,33.87,34.75,33.75,34.0,88467,3.48657739860384,3.57716458817489,3.47422460002597,3.4999595970632,859403.634980214,0.0,1.0
1991-02-08,33.75,34.0,33.5,33.75,24867,3.47422460002597,3.4999595970632,3.44848960298874,3.47422460002597,241567.931443962,0.0,1.0
1991-02-11,34.75,34.88,33.75,34.0,100467,3.57716458817489,3.59054678663425,3.47422460002597,3.4999595970632,975976.409232337,0.0,1.0
1991-02-12,35.0,35.25,34.25,34.25,89600,3.60289958521212,3.62863458224935,3.52569459410043,3.52569459410043,870410.047749185,0.0,1.0
1991-02-13,37.5,37.5,34.75,34.75,59867,3.86024955558441,3.86024955558441,3.57716458817489,3.57716458817489,581571.856345988,0.0,1.0
1991-02-14,35.62,37.0,35.25,36.5,53667,3.66672237786445,3.80877956150995,3.62863458224935,3.7573095674355,521342.589649057,0.0,1.0
1991-02-15,35.25,35.75,35.0,35.5,15667,3.62863458224935,3.68010457632381,3.60289958521212,3.65436957928658,152195.471184001,0.0,1.0
1991-02-19,35.5,35.5,35.0,35.0,36867,3.65436957928658,3.65436957928658,3.60289958521212,3.60289958521212,358140.705696085,0.0,1.0
1991-02-20,34.5,35.25,34.5,34.5,25600,3.55142959113766,3.62863458224935,3.55142959113766,3.55142959113766,248688.585071196,0.0,1.0
1991-02-21,35.0,35.0,34.5,34.5,1067,3.60289958521212,3.60289958521212,3.55142959113766,3.55142959113766,10365.2625105846,0.0,1.0
1991-02-22,34.5,35.0,34.5,35.0,13867,3.55142959113766,3.60289958521212,3.55142959113766,3.60289958521212,134709.555046183,0.0,1.0
1991-02-25,34.75,35.0,34.5,34.5,14667,3.57716458817489,3.60289958521212,3.55142959113766,3.55142959113766,142481.073329657,0.0,1.0
1991-02-26,34.25,34.75,34.25,34.25,9067,3.52569459410043,3.57716458817489,3.52569459410043,3.52569459410043,88080.4453453333,0.0,1.0
1991-02-27,34.75,35.25,34.25,34.25,31267,3.57716458817489,3.62863458224935,3.52569459410043,3.52569459410043,303740.077711761,0.0,1.0
1991-02-28,35.5,35.5,35.0,35.0,18467,3.65436957928658,3.65436957928658,3.60289958521212,3.60289958521212,179395.785176163,0.0,1.0
1991-03-01,35.25,35.5,35.0,35.0,9267,3.62863458224935,3.65436957928658,3.60289958521212,3.60289958521212,90023.324916202,0.0,1.0
1991-03-04,36.0,36.5,35.25,35.25,63200,3.70583957336104,3.7573095674355,3.62863458224935,3.62863458224935,613949.944394514,0.0,1.0
1991-03-05,37.0,37.5,36.25,36.25,70467,3.80877956150995,3.86024955558441,3.73157457039827,3.73157457039827,684544.47360203,0.0,1.0
1991-03-06,37.25,37.75,37.25,37.38,46400,3.83451455854718,3.88598455262164,3.83451455854718,3.84789675700654,450748.060441543,0.0,1.0
1991-03-07,37.0,37.5,36.75,36.75,18600,3.80877956150995,3.86024955558441,3.78304456447273,3.78304456447273,180687.800090791,0.0,1.0
1991-03-08,37.25,37.75,37.0,37.0,23200,3.83451455854718,3.88598455262164,3.80877956150995,3.80877956150995,225374.030220771,0.0,1.0
1991-03-11,37.5,37.75,37.0,37.25,70467,3.86024955558441,3.88598455262164,3.80877956150995,3.83451455854718,684544.47360203,0.0,1.0
1991-03-12,36.75,37.75,36.75,37.25,31267,3.78304456447273,3.88598455262164,3.78304456447273,3.83451455854718,303740.07771176,0.0,1.0
1991-03-13,36.87,37.0,36.5,36.75,71400,3.79539736305059,3.80877956150995,3.7573095674355,3.78304456447273,693608.006800133,0.0,1.0
1991-03-14,36.75,37.25,36.75,36.75,61867,3.78304456447273,3.83451455854718,3.78304456447273,3.78304456447273,601000.652054674,0.0,1.0
1991-03-15,37.25,37.5,36.75,36.75,27667,3.83451455854718,3.86024955558441,3.78304456447273,3.78304456447273,268768.245436124,0.0,1.0
1991-03-18,37.5,38.0,37.0,37.0,34067,3.86024955558441,3.91171954965887,3.80877956150995,3.80877956150995,330940.391703923,0.0,1.0
1991-03-19,37.0,37.5,36.5,36.5,31200,3.80877956150995,3.86024955558441,3.7573095674355,3.7573095674355,303089.21305552,0.0,1.0
1991-03-20,36.75,37.5,36.75,37.0,15467,3.78304456447273,3.86024955558441,3.78304456447273,3.80877956150995,150252.591613132,0.0,1.0
1991-03-21,37.25,37.25,36.75,36.75,30600,3.83451455854718,3.83451455854718,3.78304456447273,3.78304456447273,297260.574342914,0.0,1.0
1991-03-22,37.25,37.5,36.75,37.25,28067,3.83451455854718,3.86024955558441,3.78304456447273,3.83451455854718,272654.004577862,0.0,1.0
1991-03-25,38.25,38.25,37.0,37.0,31800,3.9374545466961,3.9374545466961,3.80877956150995,3.80877956150995,308917.851768126,0.0,1.0
1991-03-26,41.25,41.5,39.25,39.25,167600,4.24627451114285,4.27200950818008,4.04039453484502,4.04039453484502,1628133.08038799,0.0,1.0
1991-03-27,44.0,44.0,41.25,41.75,133000,4.52935947855238,4.52935947855238,4.24627451114285,4.29774450521731,1292014.9146277,0.0,1.0
1991-03-28,43.5,44.5,43.5,43.5,182267,4.47788948447792,4.58082947262684,4.47788948447792,4.47788948447792,1770614.15371764,0.0,1.0
1991-04-01,43.0,43.5,42.5,43.5,54800,4.42641949040346,4.47788948447792,4.374949496329,4.47788948447792,532349.002418029,0.0,1.0
1991-04-02,42.5,43.0,42.5,42.5,52667,4.374949496329,4.42641949040346,4.374949496329,4.374949496329,511628.191794714,0.0,1.0
1991-04-03,43.75,44.5,42.5,42.5,75267,4.50362448151515,4.58082947262684,4.374949496329,4.374949496329,731173.583302878,0.0,1.0
1991-04-04,43.88,45.5,43.75,43.75,99000,4.51700667997451,4.68376946077576,4.50362448151515,4.50362448151515,961725.387580015,0.0,1.0
1991-04-05,43.25,44.25,43.0,43.75,30600,4.45215448744069,4.55509447558961,4.42641949040346,4.50362448151515,297260.574342914,0.0,1.0
1991-04-08,44.25,44.25,42.5,42.5,70267,4.55509447558961,4.55509447558961,4.374949496329,4.374949496329,682601.59403116,0.0,1.0
1991-04-09,44.0,44.5,43.75,43.75,55067,4.52935947855238,4.58082947262684,4.50362448151515,4.50362448151515,534942.746645138,0.0,1.0
1991-04-10,44.5,44.5,44.0,44.0,24000,4.58082947262684,4.58082947262684,4.52935947855238,4.52935947855238,233145.548504246,0.0,1.0
1991-04-11,44.25,44.5,44.0,44.0,34400,4.55509447558961,4.58082947262684,4.52935947855238,4.52935947855238,334175.286189419,0.0,1.0
1991-04-12,44.25,44.75,43.75,44.25,65667,4.55509447558961,4.60656446966407,4.50362448151515,4.55509447558961,637915.36390118,0.0,1.0
1991-04-15,44.5,44.75,44.0,44.75,8400,4.58082947262684,4.60656446966407,4.52935947855238,4.60656446966407,81600.9419764861,0.0,1.0
1991-04-16,44.75,44.75,44.0,44.5,34867,4.60656446966407,4.60656446966407,4.52935947855238,4.58082947262684,338711.909987397,0.0,1.0
1991-04-17,44.0,45.0,44.0,44.5,7467,4.52935947855238,4.6322994667013,4.52935947855238,4.58082947262684,72537.4087783835,0.0,1.0
1991-04-18,43.75,44.13,43.5,44.0,39267,4.50362448151515,4.54274167701174,4.47788948447792,4.52935947855238,381455.260546509,0.0,1.0
1991-04-19,44.5,44.5,43.0,43.25,41600,4.58082947262684,4.58082947262684,4.42641949040346,4.45215448744069,404118.950740693,0.0,1.0
1991-04-22,44.0,44.5,43.75,43.75,4667,4.52935947855238,4.58082947262684,4.50362448151515,4.50362448151515,45337.0947862215,0.0,1.0
1991-04-23,42.75,44.0,42.5,44.0,43600,4.41664019152931,4.54578171759742,4.39081188631569,4.54578171759742,422017.624069713,0.155,1.0
1991-04-24,43.5,43.75,42.75,43.25,32400,4.49412510717018,4.5199534123838,4.41664019152931,4.46829680195656,313609.427060979,0.0,1.0
1991-04-25,44.0,44.25,43.5,43.5,54000,4.54578171759742,4.57161002281104,4.49412510717018,4.49412510717018,522682.378434965,0.0,1.0
1991-04-26,44.75,44.75,43.5,43.5,28667,4.62326663323829,4.62326663323829,4.49412510717018,4.49412510717018,277476.587825836,0.0,1.0
1991-04-29,45.0,45.5,44.75,45.0,49400,4.64909493845191,4.70075154887915,4.62326663323829,4.64909493845191,478157.583234949,0.0,1.0
1991-04-30,45.0,45.5,44.75,44.75,53400,4.64909493845191,4.70075154887915,4.62326663323829,4.62326663323829,516874.796452354,0.0,1.0
1991-05-01,45.0,45.75,45.0,45.0,107000,4.64909493845191,4.72657985409277,4.64909493845191,4.64909493845191,1035685.45356558,0.0,1.0
1991-05-02,45.0,45.75,45.0,45.38,9800,4.64909493845191,4.72657985409277,4.64909493845191,4.68835396237661,94857.1723826417,0.0,1.0
1991-05-03,45.0,45.5,44.5,44.75,38867,4.64909493845191,4.70075154887915,4.59743832802467,4.62326663323829,376205.481530218,0.0,1.0
1991-05-06,45.75,46.25,44.75,44.75,74467,4.72657985409277,4.77823646452002,4.62326663323829,4.62326663323829,720788.679165121,0.0,1.0
1991-05-07,46.75,47.0,46.0,46.0,50200,4.82989307494726,4.85572138016088,4.7524081593064,4.7524081593064,485901.02587843,0.0,1.0
1991-05-08,47.75,48.0,46.5,47.0,48267,4.93320629580175,4.95903460101537,4.80406476973364,4.85572138016088,467190.932591119,0.0,1.0
1991-05-09,47.5,48.0,47.5,47.75,40067,4.90737799058813,4.95903460101537,4.90737799058813,4.93320629580175,387820.645495439,0.0,1.0
1991-05-10,47.25,48.5,47.25,48.5,71800,4.8815496853745,5.01069121144261,4.8815496853745,5.01069121144261,694973.977252417,0.0,1.0
1991-05-13,46.62,47.5,46.25,47.5,18400,4.81646235623618,4.90737799058813,4.77823646452002,4.90737799058813,178099.180800062,0.0,1.0
1991-05-14,44.75,46.75,44.75,46.75,43267,4.62326663323829,4.82989307494726,4.62326663323829,4.82989307494726,418794.416069363,0.0,1.0
1991-05-15,44.5,45.38,44.25,44.5,49800,4.59743832802467,4.68835396237661,4.57161002281104,4.59743832802467,482029.304556689,0.0,1.0
1991-05-16,44.25,45.0,43.75,44.5,47067,4.57161002281104,4.64909493845191,4.5199534123838,4.59743832802467,455575.768625898,0.0,1.0
1991-05-17,43.75,44.25,43.25,43.75,32600,4.5199534123838,4.57161002281104,4.46829680195656,4.5199534123838,315545.287721849,0.0,1.0
1991-05-20,44.5,45.25,43.5,43.5,81067,4.59743832802467,4.67492324366553,4.49412510717018,4.49412510717018,784672.080973838,0.0,1.0
1991-05-21,46.0,46.25,45.0,45.5,78800,4.7524081593064,4.77823646452002,4.64909493845191,4.70075154887915,762729.100382874,0.0,1.0
1991-05-22,48.25,48.75,46.0,46.5,52400,4.98486290622899,5.03651951665624,4.7524081593064,4.80406476973364,507195.493148003,0.0,1.0
1991-05-23,47.5,48.75,47.5,48.25,27467,4.90737799058813,5.03651951665624,4.90737799058813,4.98486290622899,265861.423860614,0.0,1.0
1991-05-24,48.25,48.25,47.5,47.5,29867,4.98486290622899,4.98486290622899,4.90737799058813,4.90737799058813,289091.751791057,0.0,1.0
1991-05-28,47.75,48.5,47.75,47.75,29867,4.93320629580175,5.01069121144261,4.93320629580175,4.93320629580175,289091.751791057,0.0,1.0
1991-05-29,48.0,48.0,47.25,47.75,40467,4.95903460101537,4.95903460101537,4.8815496853745,4.93320629580175,391692.36681718,0.0,1.0
1991-05-30,48.87,49.0,47.75,47.75,95867,5.04891710315877,5.06234782186986,4.93320629580175,4.93320629580175,927925.769878237,0.0,1.0
1991-05-31,48.75,49.25,48.75,48.75,85267,5.03651951665624,5.08817612708348,5.03651951665624,5.03651951665624,825325.154852113,0.0,1.0
1991-06-03,49.75,49.75,48.75,48.75,25467,5.13983273751072,5.13983273751072,5.03651951665624,5.03651951665624,246502.817251912,0.0,1.0
1991-06-04,49.62,50.0,49.5,50.0,22867,5.12640201879964,5.16566104272434,5.1140044322971,5.16566104272434,221336.628660599,0.0,1.0
1991-06-05,50.0,50.5,49.5,49.5,37200,5.16566104272434,5.21731765315159,5.1140044322971,5.1140044322971,360070.082921865,0.0,1.0
1991-06-06,50.13,50.5,49.75,50.25,56667,5.17909176143543,5.21731765315159,5.13983273751072,5.19148934793797,548497.080347669,0.0,1.0
1991-06-07,51.0,51.75,49.75,50.0,37667,5.26897426357883,5.3464591792197,5.13983273751072,5.16566104272434,364590.317564997,0.0,1.0
1991-06-10,52.25,52.25,51.0,51.0,100267,5.39811578964694,5.39811578964694,5.26897426357883,5.26897426357883,970514.704417382,0.0,1.0
1991-06-11,51.25,52.25,51.25,52.0,119200,5.29480256879245,5.39811578964694,5.29480256879245,5.37228748443332,1153772.95387866,0.0,1.0
1991-06-12,52.0,52.25,51.25,51.25,51400,5.37228748443332,5.39811578964694,5.29480256879245,5.29480256879245,497516.189843651,0.0,1.0
1991-06-13,52.0,52.25,51.75,51.75,85067,5.37228748443332,5.39811578964694,5.3464591792197,5.3464591792197,823389.294191243,0.0,1.0
1991-06-14,52.12,52.25,51.75,51.75,333867,5.38468507093586,5.39811578964694,5.3464591792197,5.3464591792197,3231599.95631382,0.0,1.0
1991-06-17,52.25,52.5,52.0,52.0,63600,5.39811578964694,5.42394409486056,5.37228748443332,5.37228748443332,615603.690156736,0.0,1.0
1991-06-18,52.5,52.5,52.0,52.0,102800,5.42394409486056,5.42394409486056,5.37228748443332,5.37228748443332,995032.379687303,0.0,1.0
1991-06-19,52.5,52.5,52.0,52.0,10600,5.42394409486056,5.42394409486056,5.37228748443332,5.37228748443332,102600.615026123,0.0,1.0
1991-06-20,52.38,52.5,51.87,52.0,48800,5.41154650835802,5.42394409486056,5.35885676572223,5.37228748443332,472350.001252339,0.0,1.0
1991-06-21,52.75,52.75,52.0,52.0,35000,5.44977240007418,5.44977240007418,5.37228748443332,5.37228748443332,338775.615652292,0.0,1.0
1991-06-24,52.25,52.75,52.0,52.25,45267,5.39811578964694,5.44977240007418,5.37228748443332,5.39811578964694,438153.022678066,0.0,1.0
1991-06-25,52.12,52.75,52.0,52.0,27667,5.38468507093586,5.44977240007418,5.37228748443332,5.37228748443332,267797.284521484,0.0,1.0
1991-06-26,45.87,51.0,45.5,51.0,485267,4.73897744059531,5.26897426357883,4.70075154887915,5.26897426357883,4697046.4765926,0.0,1.0
1991-06-27,42.75,46.0,41.0,45.5,278800,4.41664019152931,4.7524081593064,4.23584205503396,4.70075154887915,2698589.76125312,0.0,1.0
1991-06-28,42.75,43.0,41.25,42.5,184467,4.41664019152931,4.44246849674294,4.26167036024758,4.39081188631569,1785512.04264375,0.0,1.0
1991-07-01,44.0,44.5,43.0,43.5,70667,4.54578171759742,4.59743832802467,4.44246849674294,4.49412510717018,684007.326608587,0.0,1.0
1991-07-02,45.63,46.38,44.25,44.5,194267,4.71418226759024,4.7916671832311,4.57161002281104,4.59743832802467,1880369.21502639,0.0,1.0
1991-07-03,45.0,46.5,44.75,45.75,57000,4.64909493845191,4.80406476973364,4.62326663323829,4.72657985409277,551720.288348018,0.0,1.0
1991-07-05,44.75,45.25,44.5,44.75,30200,4.62326663323829,4.67492324366553,4.59743832802467,4.62326663323829,292314.959791406,0.0,1.0
1991-07-08,44.5,44.75,43.5,44.5,79400,4.59743832802467,4.62326663323829,4.49412510717018,4.59743832802467,768536.682365485,0.0,1.0
1991-07-09,43.75,44.75,43.75,44.75,20067,4.5199534123838,4.62326663323829,4.5199534123838,4.62326663323829,194234.579408416,0.0,1.0
1991-07-10,42.0,44.5,42.0,44.25,53000,4.33915527588845,4.59743832802467,4.33915527588845,4.57161002281104,513003.075130613,0.0,1.0
1991-07-11,39.75,42.5,39.75,42.25,241800,4.10670052896585,4.39081188631569,4.10670052896585,4.36498358110207,2340455.53899212,0.0,1.0
1991-07-12,39.12,40.5,37.5,40.25,348800,4.04161319982753,4.18418544460672,3.87424578204326,4.1583571393931,3376140.99255769,0.0,1.0
1991-07-15,41.13,41.25,39.25,39.75,92000,4.24927277374505,4.26167036024758,4.05504391853861,4.10670052896585,890495.904000309,0.0,1.0
1991-07-16,40.75,41.75,40.5,41.5,73600,4.21001374982034,4.31332697067483,4.18418544460672,4.28749866546121,712396.723200248,0.0,1.0
1991-07-17,40.25,40.25,39.75,40.0,25200,4.1583571393931,4.1583571393931,4.10670052896585,4.13252883417947,243918.44326965,0.0,1.0
1991-07-18,40.25,41.0,40.25,40.5,28000,4.1583571393931,4.23584205503396,4.1583571393931,4.18418544460672,271020.492521833,0.0,1.0
1991-07-19,40.5,41.0,40.25,41.0,13800,4.18418544460672,4.23584205503396,4.1583571393931,4.23584205503396,133574.385600046,0.0,1.0
1991-07-22,42.75,42.75,40.5,41.0,94667,4.41664019152931,4.41664019152931,4.18418544460672,4.23584205503396,916310.605913016,0.0,1.0
1991-07-23,44.5,44.5,42.0,42.0,53800,4.61345187725711,4.61345187725711,4.35426918752357,4.35426918752357,518938.977515333,0.155,1.0
1991-07-24,44.25,44.5,44.0,44.5,28200,4.58753360828376,4.61345187725711,4.5616153393104,4.61345187725711,272008.90642997,0.0,1.0
1991-07-25,43.25,44.25,42.38,44.25,46000,4.48386053239034,4.58753360828376,4.39366495636307,4.58753360828376,443702.471481512,0.0,1.0
1991-07-26,42.25,43.5,41.5,43.5,110400,4.38018745649692,4.50977880136369,4.30243264957686,4.50977880136369,1064885.93155563,0.0,1.0
1991-07-29,43.0,43.0,42.0,42.0,80200,4.45794226341698,4.45794226341698,4.35426918752357,4.35426918752357,773585.613322115,0.0,1.0
1991-07-30,43.5,43.5,42.5,43.25,26400,4.50977880136369,4.50977880136369,4.40610572547028,4.48386053239034,254646.635806781,0.0,1.0
1991-07-31,45.25,45.25,42.75,43.5,55800,4.69120668417718,4.69120668417718,4.43202399444363,4.50977880136369,538230.389318877,0.0,1.0
1991-08-01,44.62,45.25,44.25,44.5,34467,4.62589264636432,4.69120668417718,4.58753360828376,4.61345187725711,332458.545316375,0.0,1.0
1991-08-02,44.88,45.5,44.5,45.25,18867,4.65284764609661,4.71712495315053,4.61345187725711,4.69120668417718,181985.533248732,0.0,1.0
1991-08-05,44.75,45.25,44.5,45.25,22400,4.63937014623047,4.69120668417718,4.61345187725711,4.69120668417718,216063.812199692,0.0,1.0
1991-08-06,44.5,45.25,43.75,44.5,83600,4.61345187725711,4.69120668417718,4.53569707033705,4.61345187725711,806381.013388139,0.0,1.0
1991-08-07,44.75,44.75,44.0,44.5,38800,4.63937014623047,4.63937014623047,4.5616153393104,4.61345187725711,374253.388988753,0.0,1.0
1991-08-08,44.0,44.75,44.0,44.0,39200,4.5616153393104,4.63937014623047,4.5616153393104,4.5616153393104,378111.671349462,0.0,1.0
1991-08-09,44.0,44.75,44.0,44.0,3467,4.5616153393104,4.63937014623047,4.5616153393104,4.5616153393104,33441.6623614435,0.0,1.0
1991-08-12,43.0,44.75,42.63,44.0,48267,4.45794226341698,4.63937014623047,4.41958322533642,4.5616153393104,465569.286760829,0.0,1.0
1991-08-13,42.0,43.0,41.5,43.0,37800,4.35426918752357,4.45794226341698,4.30243264957686,4.45794226341698,364607.683086981,0.0,1.0
1991-08-14,42.75,42.75,41.5,41.5,24800,4.43202399444363,4.43202399444363,4.30243264957686,4.30243264957686,239213.506363945,0.0,1.0
1991-08-15,43.0,43.5,42.75,42.75,26200,4.45794226341698,4.50977880136369,4.43202399444363,4.43202399444363,252717.494626426,0.0,1.0
1991-08-16,43.5,44.25,43.0,43.5,36600,4.50977880136369,4.58753360828376,4.45794226341698,4.50977880136369,353032.836004855,0.0,1.0
1991-08-19,42.25,43.25,41.75,42.0,61800,4.38018745649692,4.48386053239034,4.32835091855021,4.35426918752357,596104.624729509,0.0,1.0
1991-08-20,41.5,42.75,41.5,42.75,85667,4.30243264957686,4.43202399444363,4.30243264957686,4.43202399444363,826318.687487101,0.0,1.0
1991-08-21,42.87,43.0,42.5,43.0,62000,4.44446476355084,4.45794226341698,4.40610572547028,4.45794226341698,598033.765909864,0.0,1.0
1991-08-22,43.0,43.0,42.5,42.5,4067,4.45794226341698,4.45794226341698,4.40610572547028,4.40610572547028,39229.0859025067,0.0,1.0
1991-08-23,42.25,42.75,42.0,42.75,68200,4.38018745649692,4.43202399444363,4.35426918752357,4.43202399444363,657837.14250085,0.0,1.0
1991-08-26,42.75,42.75,42.25,42.75,30400,4.43202399444363,4.43202399444363,4.38018745649692,4.43202399444363,293229.459413869,0.0,1.0
1991-08-27,42.5,42.75,42.0,42.25,20800,4.40610572547028,4.43202399444363,4.35426918752357,4.38018745649692,200630.682756857,0.0,1.0
1991-08-28,43.0,43.25,42.25,42.25,41267,4.45794226341698,4.48386053239034,4.38018745649692,4.38018745649692,398049.345448425,0.0,1.0
1991-08-29,43.25,43.25,42.5,42.87,85867,4.48386053239034,4.48386053239034,4.40610572547028,4.44446476355084,828247.828667455,0.0,1.0
1991-08-30,42.5,43.25,42.0,43.25,20667,4.40610572547028,4.48386053239034,4.35426918752357,4.48386053239034,199347.803871922,0.0,1.0
1991-09-03,43.25,43.5,42.75,43.0,33467,4.48386053239034,4.50977880136369,4.43202399444363,4.45794226341698,322812.839414603,0.0,1.0
1991-09-04,43.5,43.5,43.0,43.0,9000,4.50977880136369,4.50977880136369,4.45794226341698,4.45794226341698,86811.353115948,0.0,1.0
1991-09-05,44.62,45.0,43.25,44.75,48467,4.62589264636432,4.66528841520382,4.48386053239034,4.63937014623047,467498.427941183,0.0,1.0
1991-09-06,47.25,47.5,45.75,46.0,39067,4.89855283596401,4.92447110493737,4.74304322212388,4.76896149109724,376828.792464527,0.0,1.0
1991-09-09,47.25,47.75,46.5,46.75,46467,4.89855283596401,4.95038937391072,4.82079802904395,4.8467162980173,448207.016137639,0.0,1.0
1991-09-10,47.25,47.75,46.5,47.25,48800,4.89855283596401,4.95038937391072,4.82079802904395,4.89855283596401,470710.448006473,0.0,1.0
1991-09-11,47.75,47.75,47.25,47.5,13267,4.95038937391072,4.95038937391072,4.89855283596401,4.92447110493737,127969.580198809,0.0,1.0
1991-09-12,48.25,48.25,47.25,47.75,17867,5.00222591185743,5.00222591185743,4.89855283596401,4.95038937391072,172339.82734696,0.0,1.0
1991-09-13,49.25,49.38,48.0,48.25,52000,5.10589898775085,5.11937648761699,4.97630764288408,5.00222591185743,501576.706892143,0.0,1.0
1991-09-16,48.63,49.5,48.25,49.5,44267,5.04162168069693,5.1318172567242,5.00222591185743,5.1318172567242,426986.463153741,0.0,1.0
1991-09-17,48.5,48.75,48.25,48.75,32467,5.02814418083079,5.05406244980414,5.00222591185743,5.05406244980414,313167.133512831,0.0,1.0
1991-09-18,48.0,48.75,48.0,48.0,22467,4.97630764288408,5.05406244980414,4.97630764288408,4.97630764288408,216710.074495111,0.0,1.0
1991-09-19,49.0,49.25,48.5,48.5,60867,5.07998071877749,5.10589898775085,5.02814418083079,5.02814418083079,587105.181123156,0.0,1.0
1991-09-20,48.75,49.5,48.75,49.5,68467,5.05406244980414,5.1318172567242,5.05406244980414,5.1318172567242,660412.545976623,0.0,1.0
1991-09-23,49.0,49.5,48.75,49.5,27000,5.07998071877749,5.1318172567242,5.05406244980414,5.1318172567242,260434.059347844,0.0,1.0
1991-09-24,49.25,50.25,49.25,49.25,41867,5.10589898775085,5.20957206364427,5.10589898775085,5.10589898775085,403836.768989488,0.0,1.0
1991-09-25,50.25,50.75,48.75,49.75,107000,5.20957206364427,5.26140860159098,5.05406244980414,5.15773552569756,1032090.5314896,0.0,1.0
1991-09-26,52.75,53.25,50.5,50.75,109600,5.46875475337781,5.52059129132452,5.23549033261762,5.26140860159098,1057169.36683421,0.0,1.0
1991-09-27,53.0,53.0,52.5,52.75,23800,5.49467302235117,5.49467302235117,5.44283648440446,5.46875475337781,229567.800462173,0.0,1.0
1991-09-30,53.5,53.75,52.5,52.5,60267,5.54650956029788,5.57242782927123,5.44283648440446,5.44283648440446,581317.757582092,0.0,1.0
1991-10-01,54.12,54.5,53.25,53.75,29467,5.6107868673518,5.65018263619129,5.52059129132452,5.57242782927123,284230.015807515,0.0,1.0
1991-10-02,54.5,54.5,53.75,53.75,27000,5.65018263619129,5.65018263619129,5.57242782927123,5.57242782927123,260434.059347844,0.0,1.0
1991-10-03,53.5,54.5,53.5,54.0,93400,5.54650956029788,5.65018263619129,5.54650956029788,5.59834609824459,900908.931225504,0.0,1.0
1991-10-04,52.5,53.5,52.5,53.5,25000,5.44283648440446,5.54650956029788,5.44283648440446,5.54650956029788,241142.6475443,0.0,1.0
1991-10-07,51.38,52.5,51.25,52.0,34267,5.32672263940383,5.44283648440446,5.31324513953769,5.39099994645775,330529.404136021,0.0,1.0
1991-10-08,51.0,51.5,51.0,51.0,11200,5.28732687056433,5.33916340851104,5.28732687056433,5.28732687056433,108031.906099846,0.0,1.0
1991-10-09,50.5,51.5,50.5,51.0,29200,5.23549033261762,5.33916340851104,5.23549033261762,5.28732687056433,281654.612331742,0.0,1.0
1991-10-10,50.5,51.0,50.5,51.0,29467,5.23549033261762,5.28732687056433,5.23549033261762,5.28732687056433,284230.015807515,0.0,1.0
1991-10-11,51.0,51.0,50.62,50.75,41867,5.28732687056433,5.28732687056433,5.24793110172483,5.26140860159098,403836.768989488,0.0,1.0
1991-10-14,52.25,52.25,50.5,50.5,27800,5.4169182154311,5.4169182154311,5.23549033261762,5.23549033261762,268150.624069262,0.0,1.0
1991-10-15,53.25,53.25,52.0,52.25,44667,5.52059129132452,5.52059129132452,5.39099994645775,5.4169182154311,430844.74551445,0.0,1.0
1991-10-16,54.0,54.5,53.0,53.0,25867,5.59834609824459,5.65018263619129,5.49467302235117,5.49467302235117,249505.474561136,0.0,1.0
1991-10-17,54.75,55.0,54.0,54.0,45467,5.67610090516465,5.702019174138,5.59834609824459,5.59834609824459,438561.310235867,0.0,1.0
1991-10-18,54.75,55.5,54.5,55.0,21667,5.67610090516465,5.75385571208471,5.65018263619129,5.702019174138,208993.509773694,0.0,1.0
1991-10-21,55.88,56.0,55.0,55.0,31667,5.79325148092421,5.80569225003142,5.702019174138,5.702019174138,305450.568791414,0.0,1.0
1991-10-22,54.5,55.62,54.5,55.62,164000,5.66625196295477,5.78269603999164,5.66625196295477,5.78269603999164,1577409.55722328,0.155,1.0
1991-10-23,54.75,55.25,54.5,54.5,19000,5.69224394443622,5.74422790739911,5.66625196295477,5.66625196295477,182748.668214891,0.0,1.0
1991-10-24,54.38,54.5,54.0,54.5,27667,5.65377581184368,5.66625196295477,5.61426799999189,5.66625196295477,266110.915973758,0.0,1.0
1991-10-25,54.38,54.5,54.0,54.38,22400,5.65377581184368,5.66625196295477,5.61426799999189,5.65377581184368,215451.061474399,0.0,1.0
1991-10-28,54.5,54.5,54.0,54.0,14000,5.66625196295477,5.66625196295477,5.61426799999189,5.61426799999189,134656.913421499,0.0,1.0
1991-10-29,55.38,55.5,54.0,54.0,26467,5.75774373776946,5.77021988888055,5.61426799999189,5.61426799999189,254568.894823344,0.0,1.0
1991-10-30,56.0,56.75,55.5,56.0,103400,5.82220385184344,5.90017979628777,5.77021988888055,5.82220385184344,994537.489127357,0.0,1.0
1991-10-31,57.0,57.5,56.0,56.0,22000,5.92617177776921,5.9781557407321,5.82220385184344,5.82220385184344,211603.721090927,0.0,1.0
1991-11-01,57.0,57.5,57.0,57.0,24667,5.92617177776921,5.9781557407321,5.92617177776921,5.92617177776921,237255.863097723,0.0,1.0
1991-11-04,56.75,57.0,56.75,57.0,14267,5.90017979628777,5.92617177776921,5.90017979628777,5.92617177776921,137225.013127466,0.0,1.0
1991-11-05,55.0,57.25,55.0,56.75,67867,5.71823592591766,5.95216375925066,5.71823592591766,5.90017979628777,652768.624512634,0.0,1.0
1991-11-06,55.75,56.25,55.38,55.5,43067,5.79621187036199,5.84819583332488,5.75774373776946,5.77021988888055,414233.520737407,0.0,1.0
1991-11-07,55.38,55.75,55.0,55.75,49600,5.75774373776946,5.79621187036199,5.71823592591766,5.79621187036199,477070.207550453,0.0,1.0
1991-11-08,55.12,55.75,55.0,55.0,15467,5.73071207702876,5.79621187036199,5.71823592591766,5.71823592591766,148767.03427788,0.0,1.0
1991-11-11,54.12,55.0,54.0,54.75,14200,5.62674415110298,5.71823592591766,5.61426799999189,5.69224394443622,136580.583613235,0.0,1.0
1991-11-12,52.75,54.5,52.75,54.5,49867,5.48430809258467,5.66625196295477,5.48430809258467,5.66625196295477,479638.307256421,0.0,1.0
1991-11-13,52.25,52.75,52.0,52.5,12400,5.43232412962178,5.48430809258467,5.40633214814034,5.45831611110322,119267.551887613,0.0,1.0
1991-11-14,54.75,54.75,52.0,52.0,57800,5.69224394443622,5.69224394443622,5.40633214814034,5.40633214814034,555940.685411617,0.0,1.0
1991-11-15,53.75,54.75,53.75,54.75,25467,5.58827601851044,5.69224394443622,5.58827601851044,5.69224394443622,244950.543864666,0.0,1.0
1991-11-18,55.5,55.5,52.75,52.75,37200,5.77021988888055,5.77021988888055,5.48430809258467,5.48430809258467,357802.65566284,0.0,1.0
1991-11-19,54.5,55.5,53.75,54.75,45600,5.66625196295477,5.77021988888055,5.58827601851044,5.69224394443622,438596.80371574,0.0,1.0
1991-11-20,54.12,55.0,54.0,55.0,10400,5.62674415110298,5.71823592591766,5.61426799999189,5.71823592591766,100030.849970256,0.0,1.0
1991-11-21,53.5,54.25,53.5,53.75,11400,5.562284037029,5.64025998147333,5.562284037029,5.58827601851044,109649.200928935,0.0,1.0
1991-11-22,53.5,54.5,53.5,54.5,10000,5.562284037029,5.66625196295477,5.562284037029,5.66625196295477,96183.509586785,0.0,1.0
1991-11-25,53.62,54.0,53.5,53.75,8200,5.57476018814009,5.61426799999189,5.562284037029,5.58827601851044,78870.4778611637,0.0,1.0
1991-11-26,52.0,53.5,52.0,53.5,21267,5.40633214814034,5.562284037029,5.40633214814034,5.562284037029,204553.469838216,0.0,1.0
1991-11-27,50.5,52.0,50.5,52.0,126667,5.25038025925167,5.40633214814034,5.25038025925167,5.40633214814034,1218327.66088293,0.0,1.0
1991-11-29,50.0,51.25,49.75,51.25,73267,5.19839629628878,5.328356203696,5.17240431480734,5.328356203696,704707.719689498,0.0,1.0
1991-12-02,49.25,49.75,49.0,49.75,45000,5.12042035184445,5.17240431480734,5.09442837036301,5.17240431480734,432825.793140533,0.0,1.0
1991-12-03,49.75,50.0,49.25,49.75,11267,5.17240431480734,5.19839629628878,5.12042035184445,5.17240431480734,108369.960251431,0.0,1.0
1991-12-04,50.5,51.75,49.5,50.5,187600,5.25038025925167,5.38034016665889,5.1464123333259,5.25038025925167,1804402.63984809,0.0,1.0
1991-12-05,50.37,50.37,48.87,49.25,59267,5.23686442888132,5.23686442888132,5.08091253999266,5.12042035184445,570050.806267999,0.0,1.0
1991-12-06,51.25,51.75,49.75,49.75,98200,5.328356203696,5.38034016665889,5.17240431480734,5.17240431480734,944522.06414223,0.0,1.0
1991-12-09,52.5,52.5,51.75,51.75,21467,5.45831611110322,5.45831611110322,5.38034016665889,5.38034016665889,206477.140029952,0.0,1.0
1991-12-10,53.25,53.25,51.75,51.75,20667,5.53629205554756,5.53629205554756,5.38034016665889,5.38034016665889,198782.459263008,0.0,1.0
1991-12-11,56.75,58.12,52.75,52.75,111200,5.90017979628777,6.04261585480608,5.48430809258467,5.48430809258467,1069560.62660505,0.0,1.0
1991-12-12,57.75,59.75,56.75,57.0,79667,6.00414772221355,6.2120835740651,5.90017979628777,5.92617177776921,766265.16582504,0.0,1.0
1991-12-13,55.25,57.75,55.0,57.75,29667,5.74422790739911,6.00414772221355,5.71823592591766,6.00414772221355,285347.617891115,0.0,1.0
1991-12-16,57.0,57.12,53.25,55.0,89267,5.92617177776921,5.93864792888031,5.53629205554756,5.71823592591766,858601.335028354,0.0,1.0
1991-12-17,57.25,58.5,56.25,56.75,27667,5.95216375925066,6.08212366665788,5.84819583332488,5.90017979628777,266110.915973758,0.0,1.0
1991-12-18,57.25,58.25,57.25,58.25,3000,5.95216375925066,6.05613168517643,5.95216375925066,6.05613168517643,28855.0528760355,0.0,1.0
1991-12-19,57.0,58.75,56.75,57.75,39800,5.92617177776921,6.10811564813932,5.90017979628777,6.00414772221355,382810.368155405,0.0,1.0
1991-12-20,56.0,58.5,55.0,58.5,87400,5.82220385184344,6.08212366665788,5.71823592591766,6.08212366665788,840643.873788501,0.0,1.0
1991-12-23,59.0,59.5,55.25,55.25,58200,6.13410762962077,6.18609159258365,5.74422790739911,5.74422790739911,559788.025795088,0.0,1.0
1991-12-24,59.25,60.5,58.0,58.0,26867,6.16009961110221,6.29005951850943,6.03013970369499,6.03013970369499,258416.235206815,0.0,1.0
1991-12-26,62.5,62.5,59.25,59.25,32000,6.49799537036098,6.49799537036098,6.16009961110221,6.16009961110221,307787.230677712,0.0,1.0
1991-12-27,63.25,63.75,59.88,62.25,105067,6.57597131480531,6.6279552777682,6.22559940443545,6.47200338887954,1010571.28017547,0.0,1.0
1991-12-30,62.25,64.25,62.25,63.75,40467,6.47200338887954,6.67993924073109,6.47200338887954,6.6279552777682,389225.808244843,0.0,1.0
1991-12-31,62.75,63.5,60.75,62.25,38200,6.52398735184242,6.60196329628676,6.31605149999087,6.47200338887954,367421.006621519,0.0,1.0
1992-01-02,60.5,62.0,60.0,61.75,55000,6.29005951850943,6.44601140739809,6.23807555554654,6.42001942591665,529009.302727317,0.0,1.0
1992-01-03,60.87,62.0,60.5,60.5,101867,6.32852765110197,6.44601140739809,6.29005951850943,6.29005951850943,979792.557107702,0.0,1.0
1992-01-06,63.0,63.0,60.5,60.75,58067,6.54997933332387,6.54997933332387,6.29005951850943,6.31605149999087,558508.785117584,0.0,1.0
1992-01-07,62.5,63.0,61.75,63.0,30600,6.49799537036098,6.54997933332387,6.42001942591665,6.54997933332387,294321.539335562,0.0,1.0
1992-01-08,64.25,66.0,62.5,63.25,81000,6.67993924073109,6.8618831111012,6.49799537036098,6.57597131480531,779086.427652958,0.0,1.0
1992-01-09,64.25,65.5,64.0,65.5,7667,6.67993924073109,6.80989914813831,6.65394725924964,6.80989914813831,73743.896800188,0.0,1.0
1992-01-10,67.5,67.5,65.0,65.75,98000,7.01783499998986,7.01783499998986,6.75791518517542,6.83589112961975,942598.393950493,0.0,1.0
1992-01-13,68.0,68.25,66.75,66.75,24267,7.06981896295275,7.09581094443419,6.93985905554553,6.93985905554553,233408.522714251,0.0,1.0
1992-01-14,68.0,68.0,66.75,67.88,55400,7.06981896295275,7.06981896295275,6.93985905554553,7.05734281184165,532856.643110789,0.0,1.0
1992-01-15,67.75,68.75,66.5,66.5,37800,7.0438269814713,7.14779490739708,6.91386707406408,6.91386707406408,363573.666238047,0.0,1.0
1992-01-16,68.37,69.5,68.0,68.25,73667,7.10828709554528,7.22577085184141,7.06981896295275,7.09581094443419,708555.06007297,0.0,1.0
1992-01-17,70.0,70.0,68.0,68.0,48467,7.29386984332279,7.29386984332279,7.085473562085,7.085473562085,465142.657173387,0.155,1.0
1992-01-20,70.0,70.0,69.0,69.0,69467,7.29386984332279,7.29386984332279,7.1896717027039,7.1896717027039,666681.762144628,0.0,1.0
1992-01-21,68.0,70.0,68.0,68.5,21467,7.085473562085,7.29386984332279,7.085473562085,7.13757263239445,206020.950781792,0.0,1.0
1992-01-22,69.0,69.0,68.0,68.0,71267,7.1896717027039,7.1896717027039,7.085473562085,7.085473562085,683956.542570734,0.0,1.0
1992-01-23,68.25,69.25,68.0,69.25,38667,7.11152309723972,7.21572123785862,7.085473562085,7.21572123785862,371091.074853475,0.0,1.0
1992-01-24,68.0,69.25,68.0,68.0,43400,7.085473562085,7.21572123785862,7.085473562085,7.085473562085,416514.150273898,0.0,1.0
1992-01-27,68.75,69.25,68.0,68.0,49000,7.16362216754917,7.21572123785862,7.085473562085,7.085473562085,470257.911599562,0.0,1.0
1992-01-28,68.5,69.25,68.0,68.0,43600,7.13757263239445,7.21572123785862,7.085473562085,7.085473562085,418433.570321243,0.0,1.0
1992-01-29,69.25,69.25,68.25,68.5,55800,7.21572123785862,7.21572123785862,7.11152309723972,7.13757263239445,535518.193209297,0.0,1.0
1992-01-30,68.5,69.25,68.5,69.25,18267,7.13757263239445,7.21572123785862,7.13757263239445,7.21572123785862,175310.230024269,0.0,1.0
1992-01-31,70.5,70.5,68.0,68.0,53667,7.34596891363224,7.34596891363224,7.085473562085,7.085473562085,515047.578404361,0.0,1.0
1992-02-03,69.5,70.5,69.0,69.25,25000,7.24177077301334,7.34596891363224,7.1896717027039,7.21572123785862,239927.505918144,0.0,1.0
1992-02-04,70.5,70.5,69.0,70.5,12800,7.34596891363224,7.34596891363224,7.1896717027039,7.34596891363224,122842.88303009,0.0,1.0
1992-02-05,70.5,70.5,69.0,69.63,22667,7.34596891363224,7.34596891363224,7.1896717027039,7.2553165312938,217537.471065863,0.0,1.0
1992-02-06,69.0,70.5,69.0,70.38,19667,7.1896717027039,7.34596891363224,7.1896717027039,7.33346513675797,188746.170355685,0.0,1.0
1992-02-07,70.5,70.5,69.0,69.75,31400,7.34596891363224,7.34596891363224,7.1896717027039,7.26782030816807,301348.947433189,0.0,1.0
1992-02-10,69.5,70.75,69.5,70.5,8400,7.24177077301334,7.37201844878697,7.24177077301334,7.34596891363224,80615.6419884964,0.0,1.0
1992-02-11,70.5,71.75,69.5,70.75,17267,7.34596891363224,7.47621658940586,7.24177077301334,7.37201844878697,165713.129787544,0.0,1.0
1992-02-12,71.0,72.0,70.5,70.5,18067,7.39806798394169,7.50226612456059,7.34596891363224,7.34596891363224,173390.809976924,0.0,1.0
1992-02-13,71.5,72.0,70.5,72.0,10000,7.45016705425114,7.50226612456059,7.34596891363224,7.50226612456059,95971.0023672575,0.0,1.0
1992-02-14,70.75,71.5,70.5,70.5,8200,7.37201844878697,7.45016705425114,7.34596891363224,7.34596891363224,78696.2219411511,0.0,1.0
1992-02-18,70.0,71.5,69.5,70.5,45667,7.29386984332279,7.45016705425114,7.24177077301334,7.34596891363224,438270.776510555,0.0,1.0
1992-02-19,68.5,70.0,68.25,69.5,148400,7.13757263239445,7.29386984332279,7.11152309723972,7.24177077301334,1424209.6751301,0.0,1.0
1992-02-20,69.5,69.5,68.25,68.25,66667,7.24177077301334,7.24177077301334,7.11152309723972,7.11152309723972,639809.881481796,0.0,1.0
1992-02-21,68.25,69.5,68.25,69.5,2267,7.11152309723972,7.24177077301334,7.11152309723972,7.24177077301334,21756.6262366573,0.0,1.0
1992-02-24,68.0,69.25,68.0,68.25,115667,7.085473562085,7.21572123785862,7.085473562085,7.11152309723972,1110067.79308136,0.0,1.0
1992-02-25,68.0,69.25,68.0,68.0,57867,7.085473562085,7.21572123785862,7.085473562085,7.085473562085,555355.399398609,0.0,1.0
1992-02-26,68.0,69.25,68.0,68.0,11867,7.085473562085,7.21572123785862,7.085473562085,7.085473562085,113888.788509224,0.0,1.0
1992-02-27,69.0,69.0,67.5,67.75,16067,7.1896717027039,7.1896717027039,7.03337449177555,7.05942402693027,154196.609503473,0.0,1.0
1992-02-28,66.5,68.75,66.5,68.75,47667,6.92917635115665,7.16362216754917,6.92917635115665,7.16362216754917,457464.976984007,0.0,1.0
1992-03-02,66.25,66.75,65.5,66.5,69400,6.90312681600193,6.95522588631138,6.82497821053776,6.92917635115665,666038.756428767,0.0,1.0
1992-03-03,63.0,65.75,63.0,64.75,32667,6.56448285899051,6.85102774569248,6.56448285899051,6.74682960507358,313508.47343312,0.0,1.0
1992-03-04,60.5,63.25,60.5,63.0,48800,6.30398750744327,6.59053239414524,6.30398750744327,6.56448285899051,468338.491552217,0.0,1.0
1992-03-05,61.5,61.5,60.5,60.5,92600,6.40818564806217,6.40818564806217,6.30398750744327,6.30398750744327,888691.481920804,0.0,1.0
1992-03-06,61.25,61.5,60.5,61.5,78867,6.38213611290744,6.40818564806217,6.30398750744327,6.40818564806217,756894.50436985,0.0,1.0
1992-03-09,61.25,61.25,60.5,61.25,55000,6.38213611290744,6.38213611290744,6.30398750744327,6.38213611290744,527840.513019917,0.0,1.0
1992-03-10,62.25,62.25,60.5,60.87,46867,6.48633425352634,6.48633425352634,6.30398750744327,6.34254081947226,449787.296794626,0.0,1.0
1992-03-11,62.5,63.25,61.25,62.5,37467,6.51238378868107,6.59053239414524,6.38213611290744,6.51238378868107,359574.554569404,0.0,1.0
1992-03-12,65.25,65.25,64.5,64.5,79200,6.79892867538303,6.79892867538303,6.72078006991886,6.72078006991886,760090.33874868,0.0,1.0
1992-03-13,67.25,67.25,64.5,65.25,181067,7.00732495662083,7.00732495662083,6.72078006991886,6.79892867538303,1737718.14856322,0.0,1.0
1992-03-16,68.75,68.75,67.5,67.75,115400,7.16362216754917,7.16362216754917,7.03337449177555,7.05942402693027,1107505.36731815,0.0,1.0
1992-03-17,69.5,69.5,68.0,69.0,60200,7.24177077301334,7.24177077301334,7.085473562085,7.1896717027039,577745.434250891,0.0,1.0
1992-03-18,68.0,69.5,68.0,69.5,28200,7.085473562085,7.24177077301334,7.085473562085,7.24177077301334,270638.226675666,0.0,1.0
1992-03-19,69.0,69.5,68.0,68.0,11667,7.1896717027039,7.24177077301334,7.085473562085,7.085473562085,111969.368461879,0.0,1.0
1992-03-20,68.0,69.5,68.0,68.0,21667,7.085473562085,7.24177077301334,7.085473562085,7.085473562085,207940.370829137,0.0,1.0
1992-03-23,71.0,71.0,68.0,68.0,57200,7.39806798394169,7.39806798394169,7.085473562085,7.085473562085,548954.133540713,0.0,1.0
1992-03-24,69.25,73.0,69.25,71.25,47267,7.21572123785862,7.60646426517948,7.21572123785862,7.42411751909641,453626.136889316,0.0,1.0
1992-03-25,69.25,70.75,69.25,70.0,8600,7.21572123785862,7.37201844878697,7.21572123785862,7.29386984332279,82535.0620358415,0.0,1.0
1992-03-26,71.75,72.5,69.75,70.0,82200,7.47621658940586,7.55436519487004,7.26782030816807,7.29386984332279,788881.639458857,0.0,1.0
1992-03-27,71.37,72.75,71.25,72.75,8200,7.43662129597068,7.58041473002476,7.42411751909641,7.58041473002476,78696.2219411512,0.0,1.0
1992-03-30,72.5,72.5,71.25,71.25,11067,7.55436519487004,7.55436519487004,7.42411751909641,7.42411751909641,106211.108319844,0.0,1.0
1992-03-31,73.0,74.0,72.0,72.5,52800,7.60646426517948,7.71066240579838,7.50226612456059,7.55436519487004,506726.89249912,0.0,1.0
1992-04-01,74.5,74.5,72.5,72.5,42800,7.76276147610783,7.76276147610783,7.55436519487004,7.55436519487004,410755.890131862,0.0,1.0
1992-04-02,75.0,76.5,74.25,75.0,43400,7.81486054641728,7.97115775734562,7.73671194095311,7.81486054641728,416514.150273898,0.0,1.0
1992-04-03,75.0,76.25,75.0,76.25,35400,7.81486054641728,7.9451082221909,7.81486054641728,7.9451082221909,339737.348380092,0.0,1.0
1992-04-06,74.5,76.0,74.5,76.0,20000,7.76276147610783,7.91905868703618,7.76276147610783,7.91905868703618,191942.004734515,0.0,1.0
1992-04-07,73.25,75.0,73.0,74.5,93400,7.63251380033421,7.81486054641728,7.60646426517948,7.76276147610783,896369.162110185,0.0,1.0
1992-04-08,73.0,73.75,72.25,73.75,60267,7.60646426517948,7.68461287064366,7.52831565971531,7.68461287064366,578388.439966751,0.0,1.0
1992-04-09,72.75,72.75,71.25,72.25,11600,7.58041473002476,7.58041473002476,7.42411751909641,7.52831565971531,111326.362746019,0.0,1.0
1992-04-10,72.5,72.75,72.0,72.75,5667,7.55436519487004,7.58041473002476,7.50226612456059,7.58041473002476,54386.7670415248,0.0,1.0
1992-04-13,72.25,72.25,71.25,72.0,22200,7.52831565971531,7.52831565971531,7.42411751909641,7.50226612456059,213055.625255312,0.0,1.0
1992-04-14,70.75,72.25,70.75,72.0,22467,7.37201844878697,7.52831565971531,7.37201844878697,7.50226612456059,215618.051018517,0.0,1.0
1992-04-15,71.25,71.25,70.25,70.25,55600,7.42411751909641,7.42411751909641,7.31991937847752,7.31991937847752,533598.773161952,0.0,1.0
1992-04-16,70.25,71.25,70.25,70.25,81000,7.31991937847752,7.42411751909641,7.31991937847752,7.31991937847752,777365.119174786,0.0,1.0
1992-04-20,70.5,71.25,70.25,70.25,76600,7.34596891363224,7.42411751909641,7.31991937847752,7.31991937847752,735137.878133193,0.0,1.0
1992-04-21,71.25,71.25,70.25,71.25,11267,7.44287318440782,7.44287318440782,7.33841180638104,7.44287318440782,107858.044885373,0.18,1.0
1992-04-22,71.5,71.75,70.25,71.25,7867,7.46898852891451,7.4951038734212,7.33841180638104,7.44287318440782,75310.1303908079,0.0,1.0
1992-04-23,71.5,72.25,71.25,71.25,13867,7.46898852891451,7.54733456243459,7.44287318440782,7.44287318440782,132747.626557688,0.0,1.0
1992-04-24,72.75,72.75,71.5,71.5,32067,7.59956525144798,7.59956525144798,7.46898852891451,7.46898852891451,306974.698263892,0.0,1.0
1992-04-27,73.5,74.5,72.0,72.0,83600,7.67791128496806,7.78237266299484,7.5212192179279,7.5212192179279,800295.779925199,0.0,1.0
1992-04-28,75.75,76.0,75.0,75.25,20200,7.91294938552831,7.939064730035,7.83460335200823,7.86071869651492,193372.90376183,0.0,1.0
1992-04-29,75.0,75.75,75.0,75.75,29667,7.83460335200823,7.91294938552831,7.83460335200823,7.91294938552831,283999.699797139,0.0,1.0
1992-04-30,74.0,75.75,74.0,75.0,40200,7.73014197398145,7.91294938552831,7.73014197398145,7.83460335200823,384831.224318098,0.0,1.0
1992-05-01,75.0,75.0,74.0,74.5,16667,7.83460335200823,7.83460335200823,7.73014197398145,7.78237266299484,159551.791435566,0.0,1.0
1992-05-04,74.0,75.0,74.0,74.0,7200,7.73014197398145,7.83460335200823,7.73014197398145,7.73014197398145,68924.9954002564,0.0,1.0
1992-05-05,74.13,75.0,74.0,74.5,56867,7.74372195312493,7.83460335200823,7.73014197398145,7.78237266299484,544383.015753664,0.0,1.0
1992-05-06,74.0,75.0,74.0,74.0,16267,7.73014197398145,7.83460335200823,7.73014197398145,7.73014197398145,155722.62502444,0.0,1.0
1992-05-07,73.75,74.75,73.75,74.75,2800,7.70402662947476,7.80848800750153,7.70402662947476,7.80848800750153,26804.1648778775,0.0,1.0
1992-05-08,73.25,74.75,73.25,73.75,18067,7.65179594046137,7.80848800750153,7.65179594046137,7.70402662947476,172953.873874504,0.0,1.0
1992-05-11,74.25,74.25,73.25,74.25,17800,7.75625731848814,7.75625731848814,7.65179594046137,7.75625731848814,170397.905295078,0.0,1.0
1992-05-12,73.5,74.25,72.75,73.25,38067,7.67791128496806,7.75625731848814,7.59956525144798,7.65179594046137,364412.194430772,0.0,1.0
1992-05-13,72.0,73.75,71.25,72.75,51200,7.5212192179279,7.70402662947476,7.44287318440782,7.59956525144798,490133.300624045,0.0,1.0
1992-05-14,71.75,72.75,71.75,71.75,36467,7.4951038734212,7.59956525144798,7.4951038734212,7.4951038734212,349095.528786271,0.0,1.0
1992-05-15,71.75,72.75,71.75,71.75,12467,7.4951038734212,7.59956525144798,7.4951038734212,7.4951038734212,119345.544118749,0.0,1.0
1992-05-18,72.0,72.75,71.0,72.75,7667,7.5212192179279,7.59956525144798,7.41675783990112,7.59956525144798,73395.5471852452,0.0,1.0
1992-05-19,70.25,72.0,69.25,71.0,40267,7.33841180638104,7.5212192179279,7.23395042835426,7.41675783990112,385472.609691961,0.0,1.0
1992-05-20,67.5,70.0,67.0,69.25,94000,7.0511430168074,7.31229646187435,6.99891232779402,7.23395042835426,899854.106614458,0.0,1.0
1992-05-21,68.0,68.0,67.5,67.5,57200,7.10337370582079,7.10337370582079,7.0511430168074,7.0511430168074,547570.796790926,0.0,1.0
1992-05-22,68.0,68.0,67.5,67.75,21467,7.10337370582079,7.10337370582079,7.0511430168074,7.0772583613141,205501.78836907,0.0,1.0
1992-05-26,68.25,68.25,67.5,67.5,76800,7.12948905032749,7.12948905032749,7.0511430168074,7.0511430168074,735199.950936067,0.0,1.0
1992-05-27,67.25,68.25,67.25,67.25,60867,7.02502767230071,7.12948905032749,7.02502767230071,7.02502767230071,582674.679864917,0.0,1.0
1992-05-28,67.25,67.75,67.25,67.25,800,7.02502767230071,7.0772583613141,7.02502767230071,7.02502767230071,7658.33282225071,0.0,1.0
1992-05-29,67.25,68.25,67.25,67.25,28400,7.02502767230071,7.12948905032749,7.02502767230071,7.02502767230071,271870.8151899,0.0,1.0
1992-06-01,72.0,72.0,67.25,68.25,52000,7.5212192179279,7.5212192179279,7.02502767230071,7.12948905032749,497791.633446296,0.0,1.0
1992-06-02,47.75,48.25,46.5,48.0,76667,7.48204620116786,7.56039223468794,7.28618111736765,7.5212192179279,489284.502069579,0.0,1.5
1992-06-03,48.25,48.25,47.75,48.25,18700,7.56039223468794,7.56039223468794,7.48204620116786,7.56039223468794,119342.35314674,0.0,1.0
1992-06-04,47.75,48.75,47.75,48.25,49900,7.48204620116786,7.63873826820802,7.48204620116786,7.56039223468794,318459.006525258,0.0,1.0
1992-06-05,47.75,48.5,47.25,48.5,23900,7.48204620116786,7.59956525144798,7.40370016764777,7.59956525144798,152528.46204316,0.0,1.0
1992-06-08,47.75,48.5,47.25,47.25,22800,7.48204620116786,7.59956525144798,7.40370016764777,7.40370016764777,145508.323622763,0.0,1.0
1992-06-09,48.38,48.5,47.75,48.5,7700,7.58076220340316,7.59956525144798,7.48204620116786,7.59956525144798,49140.9689427754,0.0,1.0
1992-06-10,47.25,48.5,47.0,47.75,45400,7.40370016764777,7.59956525144798,7.36452715088773,7.48204620116786,289740.258441819,0.0,1.0
1992-06-11,47.0,47.5,45.75,47.0,83000,7.36452715088773,7.44287318440781,7.16866206708753,7.36452715088773,529701.353539007,0.0,1.0
1992-06-12,47.0,47.0,46.0,46.0,9300,7.36452715088773,7.36452715088773,7.20783508384757,7.20783508384757,59352.079372443,0.0,1.0
1992-06-15,46.25,47.0,46.0,46.0,22200,7.24700810060761,7.36452715088773,7.20783508384757,7.20783508384757,141679.157211638,0.0,1.0
1992-06-16,47.5,48.0,46.75,47.25,42400,7.44287318440781,7.5212192179279,7.32535413412769,7.40370016764777,270594.426386192,0.0,1.0
1992-06-17,47.5,48.25,47.0,48.25,18600,7.44287318440781,7.56039223468794,7.36452715088773,7.56039223468794,118704.158744886,0.0,1.0
1992-06-18,48.0,48.0,47.0,47.0,38000,7.5212192179279,7.5212192179279,7.36452715088773,7.36452715088773,242513.872704606,0.0,1.0
1992-06-19,47.62,48.0,47.25,48.0,49300,7.46167623245263,7.5212192179279,7.40370016764777,7.5212192179279,314629.840114133,0.0,1.0
1992-06-22,48.25,48.5,47.25,47.25,54700,7.56039223468794,7.59956525144798,7.40370016764777,7.40370016764777,349092.337814261,0.0,1.0
1992-06-23,48.75,50.5,48.75,49.5,369300,7.63873826820802,7.91294938552831,7.63873826820802,7.75625731848814,2356851.92604765,0.0,1.0
1992-06-24,49.25,49.5,48.75,49.5,71800,7.7170843017281,7.75625731848814,7.63873826820802,7.75625731848814,458223.580531334,0.0,1.0
1992-06-25,49.12,49.5,48.75,49.5,4500,7.69671433301288,7.75625731848814,7.63873826820802,7.75625731848814,28718.7480834402,0.0,1.0
1992-06-26,48.5,49.5,48.5,49.5,234600,7.59956525144798,7.75625731848814,7.59956525144798,7.75625731848814,1497204.06675001,0.0,1.0
1992-06-29,48.25,49.0,48.25,48.5,51800,7.56039223468794,7.67791128496806,7.56039223468794,7.59956525144798,330584.700160489,0.0,1.0
1992-06-30,48.75,49.5,48.5,49.0,18100,7.63873826820802,7.75625731848814,7.59956525144798,7.67791128496806,115513.186735615,0.0,1.0
1992-07-01,50.0,50.5,48.75,49.12,25700,7.83460335200823,7.91294938552831,7.63873826820802,7.69671433301288,164015.961276536,0.0,1.0
1992-07-02,50.75,50.75,49.75,49.75,3900,7.95212240228835,7.95212240228835,7.79543033524819,7.79543033524819,24889.5816723148,0.0,1.0
1992-07-06,51.75,52.25,49.75,50.75,46900,8.10881446932851,8.1871605028486,7.79543033524819,7.95212240228835,299313.174469632,0.0,1.0
1992-07-07,52.0,52.0,51.25,52.0,82900,8.14798748608855,8.14798748608855,8.03046843580843,8.14798748608855,529063.159137153,0.0,1.0
1992-07-08,50.75,52.0,50.75,52.0,106400,7.95212240228835,8.14798748608855,7.95212240228835,8.14798748608855,679038.843572896,0.0,1.0
1992-07-09,51.0,51.75,50.75,50.75,67900,7.99129541904839,8.10881446932851,7.95212240228835,7.95212240228835,433333.998859019,0.0,1.0
1992-07-10,50.75,51.75,50.75,51.75,9700,7.95212240228835,8.10881446932851,7.95212240228835,8.10881446932851,61904.8569798599,0.0,1.0
1992-07-13,51.12,51.12,51.0,51.0,2100,8.01009846709321,8.01009846709321,7.99129541904839,7.99129541904839,13402.0824389387,0.0,1.0
1992-07-14,51.5,51.5,50.75,51.5,5800,8.06964145256847,8.06964145256847,7.95212240228835,8.06964145256847,37015.2753075451,0.0,1.0
1992-07-15,51.5,52.25,50.75,51.5,15500,8.06964145256847,8.1871605028486,7.95212240228835,8.06964145256847,98920.132287405,0.0,1.0
1992-07-16,52.25,52.25,51.25,51.5,14100,8.1871605028486,8.1871605028486,8.03046843580843,8.06964145256847,89985.4106614458,0.0,1.0
1992-07-17,52.38,53.25,51.25,51.25,34400,8.20753047156382,8.34385256988876,8.03046843580843,8.03046843580843,219538.874237854,0.0,1.0
1992-07-20,53.0,53.0,51.75,52.5,16900,8.30467955312872,8.30467955312872,8.10881446932851,8.22633351960864,107854.853913364,0.0,1.0
1992-07-21,52.5,53.25,52.5,52.5,1100,8.24513656765346,8.36292423290565,8.24513656765346,8.24513656765346,7004.12898272169,0.12,1.0
1992-07-22,53.0,53.0,52.25,52.25,25700,8.32366167782159,8.32366167782159,8.20587401256939,8.20587401256939,163641.922596316,0.0,1.0
1992-07-23,52.25,53.0,52.25,53.0,4300,8.20587401256939,8.32366167782159,8.20587401256939,8.32366167782159,27379.7769324575,0.0,1.0
1992-07-24,52.75,53.0,52.0,52.25,23000,8.28439912273752,8.32366167782159,8.16661145748533,8.20587401256939,146449.969638726,0.0,1.0
1992-07-27,52.0,52.75,52.0,52.75,12800,8.16661145748533,8.28439912273752,8.16661145748533,8.28439912273752,81502.5917989433,0.0,1.0
1992-07-28,51.62,52.25,51.25,52.25,12200,8.10693237375755,8.20587401256939,8.04882379223314,8.20587401256939,77682.1578083678,0.0,1.0
1992-07-29,51.38,52.25,51.25,52.0,32100,8.06924032087685,8.20587401256939,8.04882379223314,8.16661145748533,204393.218495787,0.0,1.0
1992-07-30,51.0,52.0,50.75,52.0,12200,8.00956123714907,8.16661145748533,7.97029868206501,8.16661145748533,77682.1578083678,0.0,1.0
1992-07-31,51.25,51.5,50.5,51.5,13000,8.04882379223314,8.0880863473172,7.93103612698094,8.0880863473172,82776.0697958017,0.0,1.0
1992-08-03,50.75,51.25,50.0,50.5,27400,7.97029868206501,8.04882379223314,7.85251101681282,7.93103612698094,174466.485569613,0.0,1.0
1992-08-04,50.0,50.75,50.0,50.0,1300,7.85251101681282,7.97029868206501,7.85251101681282,7.85251101681282,8277.60697958017,0.0,1.0
1992-08-05,50.25,50.75,50.0,50.75,24000,7.89177357189688,7.97029868206501,7.85251101681282,7.97029868206501,152817.359623019,0.0,1.0
1992-08-06,50.62,50.75,50.25,50.75,8600,7.94988215342129,7.97029868206501,7.89177357189688,7.97029868206501,54759.553864915,0.0,1.0
1992-08-07,50.5,51.0,50.0,50.25,25000,7.93103612698094,8.00956123714907,7.85251101681282,7.89177357189688,159184.749607311,0.0,1.0
1992-08-10,50.0,51.0,50.0,50.0,17700,7.85251101681282,8.00956123714907,7.85251101681282,7.85251101681282,112702.802721976,0.0,1.0
1992-08-11,49.5,50.75,49.5,50.75,53900,7.77398590664469,7.97029868206501,7.77398590664469,7.97029868206501,343202.320153363,0.0,1.0
1992-08-12,49.5,50.5,49.5,49.5,5700,7.77398590664469,7.93103612698094,7.77398590664469,7.77398590664469,36294.1229104669,0.0,1.0
1992-08-13,49.5,50.25,49.5,50.0,20400,7.77398590664469,7.89177357189688,7.77398590664469,7.85251101681282,129894.755679566,0.0,1.0
1992-08-14,51.0,51.0,49.5,50.5,18400,8.00956123714907,8.00956123714907,7.77398590664469,7.93103612698094,117159.975710981,0.0,1.0
1992-08-17,51.0,51.0,50.0,50.0,22600,8.00956123714907,8.00956123714907,7.85251101681282,7.85251101681282,143903.013645009,0.0,1.0
1992-08-18,51.75,51.75,50.62,50.62,19000,8.12734890240126,8.12734890240126,7.94988215342129,7.94988215342129,120980.409701556,0.0,1.0
1992-08-19,51.0,51.75,51.0,51.75,26800,8.00956123714907,8.12734890240126,8.00956123714907,8.12734890240126,170646.051579038,0.0,1.0
1992-08-20,50.62,50.75,50.0,50.75,8200,7.94988215342129,7.97029868206501,7.85251101681282,7.97029868206501,52212.5978711981,0.0,1.0
1992-08-21,50.0,50.75,50.0,50.62,20600,7.85251101681282,7.97029868206501,7.85251101681282,7.94988215342129,131168.233676424,0.0,1.0
1992-08-24,50.0,50.25,49.5,50.25,6500,7.85251101681282,7.89177357189688,7.77398590664469,7.89177357189688,41388.0348979009,0.0,1.0
1992-08-25,50.5,50.5,49.5,49.5,7300,7.93103612698094,7.93103612698094,7.77398590664469,7.77398590664469,46481.9468853349,0.0,1.0
1992-08-26,49.5,50.5,49.5,49.5,13700,7.77398590664469,7.93103612698094,7.77398590664469,7.77398590664469,87233.2427848065,0.0,1.0
1992-08-27,50.75,50.75,49.75,49.75,3700,7.97029868206501,7.97029868206501,7.81324846172875,7.81324846172875,23559.342941882,0.0,1.0
1992-08-28,49.75,50.75,49.75,50.75,18700,7.81324846172875,7.97029868206501,7.81324846172875,7.97029868206501,119070.192706269,0.0,1.0
1992-08-31,49.0,50.25,49.0,49.75,24700,7.69546079647656,7.89177357189688,7.69546079647656,7.81324846172875,157274.532612023,0.0,1.0
1992-09-01,47.75,49.75,47.75,49.0,24800,7.49914802105624,7.81324846172875,7.49914802105624,7.69546079647656,157911.271610453,0.0,1.0
1992-09-02,47.0,48.5,46.75,47.5,31800,7.38136035580405,7.61693568630843,7.34209780071998,7.45988546597218,202483.0015005,0.0,1.0
1992-09-03,46.88,47.5,46.0,46.75,20600,7.3625143293637,7.45988546597218,7.22431013546779,7.34209780071998,131168.233676424,0.0,1.0
1992-09-04,46.62,47.0,46.0,46.0,55000,7.32168127207627,7.38136035580405,7.22431013546779,7.22431013546779,350206.449136084,0.0,1.0
1992-09-08,46.0,47.0,46.0,46.25,41500,7.22431013546779,7.38136035580405,7.22431013546779,7.26357269055185,264246.684348136,0.0,1.0
1992-09-09,45.0,46.0,44.0,45.0,84200,7.06725991513153,7.22431013546779,6.91020969479528,7.06725991513153,536134.236677424,0.0,1.0
1992-09-10,45.75,45.75,44.75,45.5,17100,7.18504758038373,7.18504758038373,7.02799736004747,7.14578502529966,108882.368731401,0.0,1.0
1992-09-11,47.25,47.25,45.25,45.25,142700,7.42062291088811,7.42062291088811,7.1065224702156,7.1065224702156,908626.550758532,0.0,1.0
1992-09-14,48.0,48.5,47.5,48.25,59000,7.5384105761403,7.61693568630843,7.45988546597218,7.57767313122437,375676.009073254,0.0,1.0
1992-09-15,47.75,48.5,47.75,48.0,24000,7.49914802105624,7.61693568630843,7.49914802105624,7.5384105761403,152817.359623019,0.0,1.0
1992-09-16,48.25,48.25,47.5,48.0,25300,7.57767313122437,7.57767313122437,7.45988546597218,7.5384105761403,161094.966602599,0.0,1.0
1992-09-17,47.62,48.5,47.5,48.5,50200,7.47873149241253,7.61693568630843,7.45988546597218,7.61693568630843,319642.97721148,0.0,1.0
1992-09-18,47.0,47.75,46.75,47.5,66500,7.38136035580405,7.49914802105624,7.34209780071998,7.45988546597218,423431.433955447,0.0,1.0
1992-09-21,46.75,47.5,46.75,47.25,67900,7.34209780071998,7.45988546597218,7.34209780071998,7.42062291088811,432345.779933457,0.0,1.0
1992-09-22,46.5,47.5,46.25,47.12,101200,7.30283524563592,7.45988546597218,7.26357269055185,7.4002063822444,644379.866410395,0.0,1.0
1992-09-23,46.75,47.0,46.25,46.75,90200,7.34209780071998,7.38136035580405,7.26357269055185,7.34209780071998,574338.576583179,0.0,1.0
1992-09-24,46.5,47.0,46.5,46.75,2700,7.30283524563592,7.38136035580405,7.30283524563592,7.34209780071998,17191.9529575896,0.0,1.0
1992-09-25,45.5,46.75,45.5,46.5,92300,7.14578502529966,7.34209780071998,7.14578502529966,7.30283524563592,587710.095550193,0.0,1.0
1992-09-28,45.25,46.25,45.25,46.0,121100,7.1065224702156,7.26357269055185,7.1065224702156,7.22431013546779,771090.927097815,0.0,1.0
1992-09-29,45.25,46.25,45.25,45.25,167400,7.1065224702156,7.26357269055185,7.1065224702156,7.1065224702156,1065901.08337055,0.0,1.0
1992-09-30,46.25,46.25,45.25,46.25,71700,7.26357269055185,7.26357269055185,7.1065224702156,7.26357269055185,456541.861873769,0.0,1.0
1992-10-01,45.25,46.25,45.25,46.25,33200,7.1065224702156,7.26357269055185,7.1065224702156,7.26357269055185,211397.347478509,0.0,1.0
1992-10-02,43.5,45.75,43.5,45.0,135400,6.83168458462715,7.18504758038373,6.83168458462715,7.06725991513153,862144.603873197,0.0,1.0
1992-10-05,42.0,44.25,41.0,43.5,162400,6.59610925412276,6.94947224987934,6.43905903378651,6.83168458462715,1034064.13344909,0.0,1.0
1992-10-06,42.0,42.25,41.25,41.5,110800,6.59610925412276,6.63537180920683,6.47832158887057,6.51758414395464,705506.810259603,0.0,1.0
1992-10-07,41.5,42.0,41.25,41.25,55800,6.51758414395464,6.59610925412276,6.47832158887057,6.47832158887057,355300.361123518,0.0,1.0
1992-10-08,41.75,42.0,41.25,41.25,79700,6.5568466990387,6.59610925412276,6.47832158887057,6.47832158887057,507480.981748108,0.0,1.0
1992-10-09,42.0,42.0,41.25,41.25,20900,6.59610925412276,6.59610925412276,6.47832158887057,6.47832158887057,133078.450671712,0.0,1.0
1992-10-12,41.75,42.0,41.25,42.0,800,6.5568466990387,6.59610925412276,6.47832158887057,6.59610925412276,5093.91198743396,0.0,1.0
1992-10-13,41.38,42.0,41.25,42.0,60000,6.49873811751429,6.59610925412276,6.47832158887057,6.59610925412276,382043.399057546,0.0,1.0
1992-10-14,41.88,42.0,41.25,41.25,70500,6.57726322768241,6.59610925412276,6.47832158887057,6.47832158887057,448900.993892618,0.0,1.0
1992-10-15,42.0,42.0,41.25,41.25,72400,6.59610925412276,6.59610925412276,6.47832158887057,6.47832158887057,460999.034862773,0.0,1.0
1992-10-16,41.25,41.62,40.75,41.25,65000,6.47832158887057,6.53643017039499,6.39979647870245,6.47832158887057,413880.348979009,0.0,1.0
1992-10-19,40.75,41.25,40.5,41.25,84800,6.39979647870245,6.47832158887057,6.36053392361838,6.47832158887057,539954.670667999,0.0,1.0
1992-10-20,43.25,43.25,40.75,41.0,170400,6.81126805598344,6.81126805598344,6.4175531394526,6.45692463110568,1082001.16915468,0.12,1.0
1992-10-21,40.5,43.0,40.5,42.0,272100,6.37818164779952,6.77189656433035,6.37818164779952,6.61441059771802,1727772.99370298,0.0,1.0
1992-10-22,35.75,40.0,34.5,40.0,662800,5.63012330639093,6.29943866449335,5.43326584812552,6.29943866449335,4208628.96077302,0.0,1.0
1992-10-23,36.25,37.0,35.25,36.25,458600,5.7088662896971,5.82698076465635,5.55138032308477,5.7088662896971,2912005.49398085,0.0,1.0
1992-10-26,36.25,37.25,36.0,36.25,77500,5.7088662896971,5.86635225630943,5.66949479804402,5.7088662896971,492107.339257557,0.0,1.0
1992-10-27,35.75,36.75,35.75,36.75,72000,5.63012330639093,5.78760927300327,5.63012330639093,5.78760927300327,457183.592600569,0.0,1.0
1992-10-28,35.75,36.5,35.75,36.5,58000,5.63012330639093,5.74823778135018,5.63012330639093,5.74823778135018,368286.782928236,0.0,1.0
1992-10-29,36.12,36.5,35.75,35.75,78000,5.6883931140375,5.74823778135018,5.63012330639093,5.63012330639093,495282.225317283,0.0,1.0
1992-10-30,37.25,37.25,35.75,36.5,121800,5.86635225630943,5.86635225630943,5.63012330639093,5.74823778135018,773402.244149296,0.0,1.0
1992-11-02,37.0,37.75,36.75,36.75,46000,5.82698076465635,5.9450952396156,5.78760927300327,5.78760927300327,292089.517494808,0.0,1.0
1992-11-03,37.25,37.75,37.0,37.0,68000,5.86635225630943,5.9450952396156,5.82698076465635,5.82698076465635,431784.50412276,0.0,1.0
1992-11-04,37.25,37.25,36.5,37.25,45400,5.86635225630943,5.86635225630943,5.74823778135018,5.86635225630943,288279.654223137,0.0,1.0
1992-11-05,37.0,37.25,36.25,37.25,102400,5.82698076465635,5.86635225630943,5.7088662896971,5.86635225630943,650216.66503192,0.0,1.0
1992-11-06,37.0,37.25,36.25,37.25,109000,5.82698076465635,5.86635225630943,5.7088662896971,5.86635225630943,692125.161020306,0.0,1.0
1992-11-09,36.75,37.25,36.25,36.25,129300,5.78760927300327,5.86635225630943,5.7088662896971,5.7088662896971,821025.535045188,0.0,1.0
1992-11-10,36.5,37.25,36.25,36.75,28400,5.74823778135018,5.86635225630943,5.7088662896971,5.78760927300327,180333.528192447,0.0,1.0
1992-11-11,37.0,37.25,36.25,37.0,12100,5.82698076465635,5.86635225630943,5.7088662896971,5.82698076465635,76832.2426453734,0.0,1.0
1992-11-12,37.5,37.5,36.75,37.25,121900,5.90572374796252,5.90572374796252,5.78760927300327,5.86635225630943,774037.22136124,0.0,1.0
1992-11-13,37.5,37.5,36.75,37.5,6900,5.90572374796252,5.90572374796252,5.78760927300327,5.90572374796252,43813.4276242212,0.0,1.0
1992-11-16,37.5,37.5,36.75,37.5,1000,5.90572374796252,5.90572374796252,5.78760927300327,5.90572374796252,6349.77211945234,0.0,1.0
1992-11-17,37.5,37.5,36.75,37.5,4700,5.90572374796252,5.90572374796252,5.78760927300327,5.90572374796252,29843.928961426,0.0,1.0
1992-11-18,37.5,38.25,37.0,37.5,259800,5.90572374796252,6.02383822292177,5.82698076465635,5.90572374796252,1649670.79663372,0.0,1.0
1992-11-19,36.75,38.0,36.25,37.5,136700,5.78760927300327,5.98446673126868,5.7088662896971,5.90572374796252,868013.848729135,0.0,1.0
1992-11-20,36.38,36.75,36.0,36.75,364200,5.7293394653567,5.78760927300327,5.66949479804402,5.78760927300327,2312587.00590455,0.0,1.0
1992-11-23,35.75,36.75,35.0,36.0,99500,5.63012330639093,5.78760927300327,5.51200883143168,5.66949479804402,631802.325885509,0.0,1.0
1992-11-24,35.25,36.0,35.25,35.88,181500,5.55138032308477,5.66949479804402,5.55138032308477,5.65059648205054,1152483.6396806,0.0,1.0
1992-11-25,35.75,36.0,35.25,36.0,189000,5.63012330639093,5.66949479804402,5.55138032308477,5.66949479804402,1200106.93057649,0.0,1.0
1992-11-27,37.25,37.25,35.25,35.25,154400,5.86635225630943,5.86635225630943,5.55138032308477,5.55138032308477,980404.815243443,0.0,1.0
1992-11-30,38.5,38.75,36.5,37.25,40400,6.06320971457485,6.10258120622793,5.74823778135018,5.86635225630943,256530.793625875,0.0,1.0
1992-12-01,37.25,38.75,37.25,38.75,176900,5.86635225630943,6.10258120622793,5.86635225630943,6.10258120622793,1123274.68793112,0.0,1.0
1992-12-02,37.62,38.0,37.0,38.0,212600,5.924622063956,5.98446673126868,5.82698076465635,5.98446673126868,1349961.55259557,0.0,1.0
1992-12-03,37.75,38.0,37.5,38.0,30600,5.9450952396156,5.98446673126868,5.90572374796252,5.98446673126868,194303.026855242,0.0,1.0
1992-12-04,37.75,38.0,37.25,38.0,50000,5.9450952396156,5.98446673126868,5.86635225630943,5.98446673126868,317488.605972617,0.0,1.0
1992-12-07,37.75,38.0,37.0,38.0,67400,5.9450952396156,5.98446673126868,5.82698076465635,5.98446673126868,427974.640851088,0.0,1.0
1992-12-08,37.0,37.5,36.75,37.5,43400,5.82698076465635,5.90572374796252,5.78760927300327,5.90572374796252,275580.109984232,0.0,1.0
1992-12-09,36.5,37.25,36.25,37.25,67800,5.74823778135018,5.86635225630943,5.7088662896971,5.86635225630943,430514.549698869,0.0,1.0
1992-12-10,36.25,37.0,35.75,36.25,117600,5.7088662896971,5.82698076465635,5.63012330639093,5.7088662896971,746733.201247596,0.0,1.0
1992-12-11,36.25,36.5,35.75,36.5,32000,5.7088662896971,5.74823778135018,5.63012330639093,5.74823778135018,203192.707822475,0.0,1.0
1992-12-14,36.25,36.5,35.75,36.5,113000,5.7088662896971,5.74823778135018,5.63012330639093,5.74823778135018,717524.249498115,0.0,1.0
1992-12-15,36.25,36.25,35.75,35.75,56300,5.7088662896971,5.7088662896971,5.63012330639093,5.63012330639093,357492.170325167,0.0,1.0
1992-12-16,36.25,36.25,35.75,36.25,45300,5.7088662896971,5.7088662896971,5.63012330639093,5.7088662896971,287644.677011191,0.0,1.0
1992-12-17,36.25,36.25,35.62,36.25,441800,5.7088662896971,5.7088662896971,5.60965013073133,5.7088662896971,2805329.32237405,0.0,1.0
1992-12-18,37.5,37.75,35.75,36.25,248100,5.90572374796252,5.9450952396156,5.63012330639093,5.7088662896971,1575378.46283613,0.0,1.0
1992-12-21,37.75,38.25,37.5,38.0,234100,5.9450952396156,6.02383822292177,5.90572374796252,5.98446673126868,1486481.65316379,0.0,1.0
1992-12-22,38.25,38.25,37.5,38.0,90700,6.02383822292177,6.02383822292177,5.90572374796252,5.98446673126868,575924.331234327,0.0,1.0
1992-12-23,40.0,40.25,38.25,38.25,80700,6.29943866449335,6.33881015614643,6.02383822292177,6.02383822292177,512426.610039804,0.0,1.0
1992-12-24,40.75,41.25,40.75,41.0,53300,6.4175531394526,6.49629612275877,6.4175531394526,6.45692463110568,338442.85396681,0.0,1.0
1992-12-28,42.5,42.5,40.75,40.75,98600,6.69315358102419,6.69315358102419,6.4175531394526,6.4175531394526,626087.530978001,0.0,1.0
1992-12-29,41.75,42.5,41.0,42.5,157100,6.57503910606494,6.69315358102419,6.45692463110568,6.69315358102419,997549.199965963,0.0,1.0
1992-12-30,39.5,41.25,39.5,40.75,85900,6.22069568118718,6.49629612275877,6.22069568118718,6.4175531394526,545445.425060957,0.0,1.0
1992-12-31,40.5,40.5,39.5,40.25,74100,6.37818164779952,6.37818164779952,6.22069568118718,6.33881015614643,470518.114051419,0.0,1.0
1993-01-04,40.75,40.75,39.75,40.5,222900,6.4175531394526,6.4175531394526,6.26006717284027,6.37818164779952,1415364.20542593,0.0,1.0
1993-01-05,40.75,40.75,39.75,40.75,48800,6.4175531394526,6.4175531394526,6.26006717284027,6.4175531394526,309868.879429275,0.0,1.0
1993-01-06,40.25,40.25,39.5,39.75,51700,6.33881015614643,6.33881015614643,6.22069568118718,6.26006717284027,328283.218575687,0.0,1.0
1993-01-07,40.25,40.25,39.5,39.75,87400,6.33881015614643,6.33881015614643,6.22069568118718,6.26006717284027,554970.083240135,0.0,1.0
1993-01-08,39.25,39.5,38.25,39.5,395100,6.1813241895341,6.22069568118718,6.02383822292177,6.22069568118718,2508794.96439562,0.0,1.0
1993-01-11,39.25,39.25,38.25,39.25,7400,6.1813241895341,6.1813241895341,6.02383822292177,6.1813241895341,46988.3136839474,0.0,1.0
1993-01-12,39.75,39.75,38.25,39.5,48200,6.26006717284027,6.26006717284027,6.02383822292177,6.22069568118718,306059.016157603,0.0,1.0
1993-01-13,40.62,41.5,38.75,39.0,83500,6.397079963793,6.53566761441185,6.10258120622793,6.14195269788102,530205.971974271,0.0,1.0
1993-01-14,40.62,41.5,40.5,41.0,78800,6.397079963793,6.53566761441185,6.37818164779952,6.45692463110568,500362.043012845,0.0,1.0
1993-01-15,41.25,41.25,40.5,41.25,78400,6.51519443875225,6.51519443875225,6.39673635804766,6.51519443875225,496378.12507394,0.12,1.0
1993-01-18,41.0,41.0,40.25,40.5,31800,6.47570841185072,6.47570841185072,6.35725033114613,6.39673635804766,201337.045629481,0.0,1.0
1993-01-19,40.25,41.0,39.75,41.0,134600,6.35725033114613,6.47570841185072,6.27827827734307,6.47570841185072,852200.199425412,0.0,1.0
1993-01-20,38.12,40.75,37.75,40.75,75900,6.02082938194511,6.43622238494919,5.96239006213084,6.43622238494919,480549.740983572,0.0,1.0
1993-01-21,38.5,38.75,37.75,38.75,125100,6.08084814283543,6.12033416973696,5.96239006213084,6.12033416973696,792052.339882014,0.0,1.0
1993-01-22,40.0,40.0,38.25,38.75,156200,6.3177643042446,6.3177643042446,6.0413621159339,6.12033416973696,988957.437966192,0.0,1.0
1993-01-25,38.75,40.0,38.75,40.0,68200,6.12033416973696,6.3177643042446,6.12033416973696,6.3177643042446,431798.317985238,0.0,1.0
1993-01-26,38.75,39.5,38.5,39.5,141200,6.12033416973696,6.23879225044155,6.08084814283543,6.23879225044155,893987.133423983,0.0,1.0
1993-01-27,38.25,39.0,37.75,39.0,85200,6.0413621159339,6.15982019663849,5.96239006213084,6.15982019663849,539431.329799741,0.0,1.0
1993-01-28,37.38,38.5,36.25,38.25,124000,5.90395074231658,6.08084814283543,5.72547390072167,6.0413621159339,785087.850882252,0.0,1.0
1993-01-29,38.0,38.25,37.0,37.0,70500,6.00187608903237,6.0413621159339,5.84393198142626,5.84393198142626,446360.431348377,0.0,1.0
1993-02-01,38.25,38.25,37.25,38.0,135300,6.0413621159339,6.0413621159339,5.88341800832779,6.00187608903237,856632.146970715,0.0,1.0
1993-02-02,38.0,38.25,37.25,38.25,133700,6.00187608903237,6.0413621159339,5.88341800832779,6.0413621159339,846501.98115288,0.0,1.0
1993-02-03,38.5,38.5,37.75,38.0,127800,6.08084814283543,6.08084814283543,5.96239006213084,6.00187608903237,809146.994699611,0.0,1.0
1993-02-04,39.5,39.5,37.75,38.75,182100,6.23879225044155,6.23879225044155,5.96239006213084,6.12033416973696,1152939.4971424,0.0,1.0
1993-02-05,39.5,40.0,39.0,39.75,176400,6.23879225044155,6.3177643042446,6.15982019663849,6.27827827734307,1116850.78141636,0.0,1.0
1993-02-08,40.25,40.25,39.25,40.25,80200,6.35725033114613,6.35725033114613,6.19930622354002,6.35725033114613,507774.561619005,0.0,1.0
1993-02-09,39.25,40.25,38.5,40.25,503500,6.19930622354002,6.35725033114613,6.08084814283543,6.35725033114613,3187836.55580011,0.0,1.0
1993-02-10,37.38,39.25,37.0,39.25,117900,5.90395074231658,6.19930622354002,5.84393198142626,6.19930622354002,746466.593701754,0.0,1.0
1993-02-11,37.5,37.75,37.0,37.75,31700,5.92290403522932,5.96239006213084,5.84393198142626,5.96239006213084,200703.910265866,0.0,1.0
1993-02-12,37.5,38.0,37.25,37.75,292200,5.92290403522932,6.00187608903237,5.88341800832779,5.96239006213084,1850021.53248221,0.0,1.0
1993-02-16,37.0,38.0,36.25,38.0,139700,5.84393198142626,6.00187608903237,5.72547390072167,6.00187608903237,884490.102969762,0.0,1.0
1993-02-17,37.0,37.0,36.25,36.25,93000,5.84393198142626,5.84393198142626,5.72547390072167,5.72547390072167,588815.888161689,0.0,1.0
1993-02-18,36.75,37.25,35.75,37.25,122400,5.80444595452473,5.88341800832779,5.64650184691862,5.88341800832779,774957.685064416,0.0,1.0
1993-02-19,36.5,36.75,35.75,36.0,50100,5.7649599276232,5.80444595452473,5.64650184691862,5.68598787382014,317200.817170974,0.0,1.0
1993-02-22,35.75,36.75,35.5,36.5,29000,5.64650184691862,5.80444595452473,5.60701582001709,5.7649599276232,183609.255448268,0.0,1.0
1993-02-23,35.75,36.25,35.75,36.25,16800,5.64650184691862,5.72547390072167,5.64650184691862,5.72547390072167,106366.741087273,0.0,1.0
1993-02-24,35.75,36.0,35.25,36.0,42800,5.64650184691862,5.68598787382014,5.56752979311556,5.68598787382014,270981.9356271,0.0,1.0
1993-02-25,36.25,36.25,35.25,36.0,104800,5.72547390072167,5.72547390072167,5.56752979311556,5.68598787382014,663525.861068226,0.0,1.0
1993-02-26,37.0,37.75,35.75,36.25,105500,5.84393198142626,5.96239006213084,5.64650184691862,5.72547390072167,667957.808613528,0.0,1.0
1993-03-01,38.0,38.0,37.0,38.0,20500,6.00187608903237,6.00187608903237,5.84393198142626,6.00187608903237,129792.749541017,0.0,1.0
1993-03-02,38.75,38.75,36.75,37.75,199600,6.12033416973696,6.12033416973696,5.80444595452473,5.96239006213084,1263738.18577498,0.0,1.0
1993-03-03,38.75,38.75,38.25,38.75,32600,6.12033416973696,6.12033416973696,6.0413621159339,6.12033416973696,206402.128538398,0.0,1.0
1993-03-04,39.25,39.25,38.25,38.75,44600,6.19930622354002,6.19930622354002,6.0413621159339,6.12033416973696,282378.372172165,0.0,1.0
1993-03-05,38.88,39.25,37.25,38.75,125100,6.14086690372576,6.19930622354002,5.88341800832779,6.12033416973696,792052.339882013,0.0,1.0
1993-03-08,41.0,42.5,36.5,37.0,176800,6.47570841185072,6.71262457325989,5.7649599276232,5.84393198142626,1119383.32287082,0.0,1.0
1993-03-09,41.5,42.75,41.25,42.0,151200,6.55468046565378,6.75211060016142,6.51519443875225,6.63365251945683,957300.669785455,0.0,1.0
1993-03-10,41.0,42.25,41.0,42.25,132600,6.47570841185072,6.67313854635836,6.47570841185072,6.67313854635836,839537.492153117,0.0,1.0
1993-03-11,42.0,42.75,41.25,41.75,78300,6.63365251945683,6.75211060016142,6.51519443875225,6.59416649255531,495744.989710325,0.0,1.0
1993-03-12,41.75,41.75,40.5,41.5,33600,6.59416649255531,6.59416649255531,6.39673635804766,6.55468046565378,212733.482174545,0.0,1.0
1993-03-15,42.25,42.25,41.0,41.0,59100,6.67313854635836,6.67313854635836,6.47570841185072,6.47570841185072,374182.999896299,0.0,1.0
1993-03-16,41.25,42.25,41.0,41.5,91500,6.51519443875225,6.67313854635836,6.47570841185072,6.55468046565378,579318.857707468,0.0,1.0
1993-03-17,39.62,41.25,39.5,41.0,55400,6.25774554335428,6.51519443875225,6.23879225044155,6.47570841185072,350756.991442554,0.0,1.0
1993-03-18,39.5,40.0,39.0,39.5,64900,6.23879225044155,6.3177643042446,6.15982019663849,6.23879225044155,410904.850985952,0.0,1.0
1993-03-19,40.0,40.0,39.0,39.0,48300,6.3177643042446,6.3177643042446,6.15982019663849,6.15982019663849,305804.38062591,0.0,1.0
1993-03-22,39.5,39.5,38.75,39.0,30900,6.23879225044155,6.23879225044155,6.12033416973696,6.15982019663849,195638.827356948,0.0,1.0
1993-03-23,39.25,40.75,39.25,40.75,76100,6.19930622354002,6.43622238494919,6.19930622354002,6.43622238494919,481816.011710801,0.0,1.0
1993-03-24,39.5,40.25,39.25,40.0,34500,6.23879225044155,6.35725033114613,6.19930622354002,6.3177643042446,218431.700447078,0.0,1.0
1993-03-25,39.25,40.0,38.75,40.0,158200,6.19930622354002,6.3177643042446,6.12033416973696,6.3177643042446,1001620.14523849,0.0,1.0
1993-03-26,39.25,39.25,38.5,38.5,104300,6.19930622354002,6.19930622354002,6.08084814283543,6.08084814283543,660360.184250152,0.0,1.0
1993-03-29,39.5,39.75,38.5,38.5,38400,6.23879225044155,6.27827827734307,6.08084814283543,6.08084814283543,243123.979628052,0.0,1.0
1993-03-30,39.0,39.75,38.75,39.75,39600,6.15982019663849,6.27827827734307,6.12033416973696,6.27827827734307,250721.603991429,0.0,1.0
1993-03-31,39.5,39.5,38.75,39.5,39300,6.23879225044155,6.23879225044155,6.12033416973696,6.23879225044155,248822.197900584,0.0,1.0
1993-04-01,38.5,39.5,38.5,39.5,26500,6.08084814283543,6.23879225044155,6.08084814283543,6.23879225044155,167780.871357901,0.0,1.0
1993-04-02,39.25,39.25,38.5,39.25,99700,6.19930622354002,6.19930622354002,6.08084814283543,6.19930622354002,631235.957523875,0.0,1.0
1993-04-05,38.25,39.0,38.0,38.5,33900,6.0413621159339,6.15982019663849,6.00187608903237,6.08084814283543,214632.88826539,0.0,1.0
1993-04-06,38.75,38.75,38.25,38.25,24700,6.12033416973696,6.12033416973696,6.0413621159339,6.0413621159339,156384.434812836,0.0,1.0
1993-04-07,37.5,38.75,37.25,38.75,56100,5.92290403522932,6.12033416973696,5.88341800832779,6.12033416973696,355188.938987857,0.0,1.0
1993-04-08,37.5,38.0,37.0,38.0,42400,5.92290403522932,6.00187608903237,5.84393198142626,6.00187608903237,268449.394172641,0.0,1.0
1993-04-12,36.75,38.0,36.38,38.0,48200,5.80444595452473,6.00187608903237,5.74600663471047,6.00187608903237,305171.245262295,0.0,1.0
1993-04-13,37.12,37.5,36.5,37.0,98300,5.86288527433899,5.92290403522932,5.7649599276232,5.84393198142626,622372.062433269,0.0,1.0
1993-04-14,37.25,37.5,36.75,37.5,9100,5.88341800832779,5.92290403522932,5.80444595452473,5.92290403522932,57615.3180889394,0.0,1.0
1993-04-15,38.25,38.25,37.12,37.5,193700,6.0413621159339,6.0413621159339,5.86288527433899,5.92290403522932,1226383.19932171,0.0,1.0
1993-04-16,38.25,39.0,37.5,37.5,17800,6.0413621159339,6.15982019663849,5.92290403522932,5.92290403522932,112698.09472342,0.0,1.0
1993-04-19,39.5,39.5,38.25,38.75,197000,6.23879225044155,6.23879225044155,6.0413621159339,6.12033416973696,1247276.666321,0.0,1.0
1993-04-20,40.25,40.25,39.0,39.75,17000,6.37936250621099,6.37936250621099,6.18124565819201,6.3001157670034,107259.933783949,0.14,1.0
1993-04-21,39.12,40.5,39.0,39.5,70500,6.20026487560183,6.41898587581478,6.18124565819201,6.2604923973996,444813.254809908,0.0,1.0
1993-04-22,39.5,39.75,39.0,39.0,47300,6.2604923973996,6.3001157670034,6.18124565819201,6.18124565819201,298434.992234165,0.0,1.0
1993-04-23,39.0,39.75,39.0,39.0,13100,6.18124565819201,6.3001157670034,6.18124565819201,6.18124565819201,82653.2430923375,0.0,1.0
1993-04-26,39.25,39.75,39.0,39.75,17100,6.22086902779581,6.3001157670034,6.18124565819201,6.3001157670034,107890.874570914,0.0,1.0
1993-04-27,40.0,40.0,39.25,39.25,32700,6.33973913660719,6.33973913660719,6.22086902779581,6.22086902779581,206317.637337362,0.0,1.0
1993-04-28,39.38,40.0,39.25,40.0,16100,6.24147317998978,6.33973913660719,6.22086902779581,6.33973913660719,101581.46670127,0.0,1.0
1993-04-29,39.0,40.0,39.0,39.0,5100,6.18124565819201,6.33973913660719,6.18124565819201,6.18124565819201,32177.9801351848,0.0,1.0
1993-04-30,39.5,40.0,38.5,39.0,30200,6.2604923973996,6.33973913660719,6.10199891898442,6.18124565819201,190544.117663251,0.0,1.0
1993-05-03,38.75,39.5,38.25,39.5,87500,6.14162228858822,6.2604923973996,6.06237554938063,6.2604923973996,552073.188593857,0.0,1.0
1993-05-04,38.88,39.5,38.5,38.5,70000,6.16222644078219,6.2604923973996,6.10199891898442,6.10199891898442,441658.550875086,0.0,1.0
1993-05-05,39.0,39.0,38.0,38.75,24900,6.18124565819201,6.18124565819201,6.02275217977683,6.14162228858822,157104.255954138,0.0,1.0
1993-05-06,38.75,39.0,38.5,38.5,48000,6.14162228858822,6.18124565819201,6.10199891898442,6.10199891898442,302851.577742916,0.0,1.0
1993-05-07,38.75,39.0,38.0,38.25,11400,6.14162228858822,6.18124565819201,6.02275217977683,6.06237554938063,71927.2497139425,0.0,1.0
1993-05-10,38.75,39.0,38.0,38.25,7400,6.14162228858822,6.18124565819201,6.02275217977683,6.06237554938063,46689.6182353662,0.0,1.0
1993-05-11,40.25,40.25,38.75,39.0,128700,6.37936250621099,6.37936250621099,6.14162228858822,6.18124565819201,812020.792823193,0.0,1.0
1993-05-12,39.88,40.25,39.5,39.75,76700,6.32071991919737,6.37936250621099,6.2604923973996,6.3001157670034,483931.583601701,0.0,1.0
1993-05-13,39.25,40.25,39.25,40.25,17700,6.22086902779581,6.37936250621099,6.22086902779581,6.37936250621099,111676.5192927,0.0,1.0
1993-05-14,40.38,40.75,39.25,40.25,58000,6.39996665840496,6.45860924541858,6.22086902779581,6.37936250621099,365945.656439357,0.0,1.0
1993-05-17,40.25,40.75,39.5,40.75,39500,6.37936250621099,6.45860924541858,6.2604923973996,6.45860924541858,249221.610850941,0.0,1.0
1993-05-18,39.5,39.5,38.75,39.5,124000,6.2604923973996,6.2604923973996,6.14162228858822,6.2604923973996,782366.575835867,0.0,1.0
1993-05-19,40.5,40.5,39.0,39.75,47300,6.41898587581478,6.41898587581478,6.18124565819201,6.3001157670034,298434.992234165,0.0,1.0
1993-05-20,39.75,40.5,39.75,40.5,107200,6.3001157670034,6.41898587581478,6.3001157670034,6.41898587581478,676368.523625845,0.0,1.0
1993-05-21,39.5,40.25,39.5,40.25,14700,6.2604923973996,6.37936250621099,6.2604923973996,6.37936250621099,92748.2956837681,0.0,1.0
1993-05-24,39.5,40.25,39.5,39.5,26600,6.2604923973996,6.37936250621099,6.2604923973996,6.2604923973996,167830.249332533,0.0,1.0
1993-05-25,39.5,40.0,38.5,39.0,20100,6.2604923973996,6.33973913660719,6.10199891898442,6.18124565819201,126819.098179846,0.0,1.0
1993-05-26,37.75,39.5,37.75,38.5,77200,5.98312881017304,6.2604923973996,5.98312881017304,6.10199891898442,487086.287536523,0.0,1.0
1993-05-27,38.12,38.75,37.75,38.75,56000,6.04177139718665,6.14162228858822,5.98312881017304,6.14162228858822,353326.840700069,0.0,1.0
1993-05-28,39.5,39.5,38.0,38.0,40400,6.2604923973996,6.2604923973996,6.02275217977683,6.02275217977683,254900.077933621,0.0,1.0
1993-06-01,39.38,39.75,39.0,39.25,81400,6.24147317998978,6.3001157670034,6.18124565819201,6.22086902779581,513585.800589028,0.0,1.0
1993-06-02,39.25,39.75,39.0,39.0,30400,6.22086902779581,6.3001157670034,6.18124565819201,6.18124565819201,191805.99923718,0.0,1.0
1993-06-03,39.62,39.75,39.0,39.0,22100,6.27951161480942,6.3001157670034,6.18124565819201,6.18124565819201,139437.913919134,0.0,1.0
1993-06-04,39.88,40.0,39.0,39.75,19100,6.32071991919737,6.33973913660719,6.18124565819201,6.3001157670034,120509.690310202,0.0,1.0
1993-06-07,39.75,40.25,39.25,40.25,15200,6.3001157670034,6.37936250621099,6.22086902779581,6.37936250621099,95902.99961859,0.0,1.0
1993-06-08,39.5,40.25,39.25,40.25,23200,6.2604923973996,6.37936250621099,6.22086902779581,6.37936250621099,146378.262575743,0.0,1.0
1993-06-09,40.5,40.5,39.5,40.25,26000,6.41898587581478,6.41898587581478,6.2604923973996,6.37936250621099,164044.604610746,0.0,1.0
1993-06-10,40.5,40.5,39.75,39.75,17800,6.41898587581478,6.41898587581478,6.3001157670034,6.3001157670034,112307.460079665,0.0,1.0
1993-06-11,40.38,41.25,39.75,40.5,114200,6.39996665840496,6.53785598462617,6.3001157670034,6.41898587581478,720534.378713354,0.0,1.0
1993-06-14,39.5,41.25,39.5,41.25,123800,6.2604923973996,6.53785598462617,6.2604923973996,6.53785598462617,781104.694261938,0.0,1.0
1993-06-15,38.88,40.25,38.75,39.5,49900,6.16222644078219,6.37936250621099,6.14162228858822,6.2604923973996,314839.45269524,0.0,1.0
1993-06-16,39.25,39.5,38.75,39.25,55400,6.22086902779581,6.2604923973996,6.14162228858822,6.22086902779581,349541.195978282,0.0,1.0
1993-06-17,39.12,39.5,38.75,39.5,10500,6.20026487560183,6.2604923973996,6.14162228858822,6.2604923973996,66248.7826312629,0.0,1.0
1993-06-18,38.75,39.5,38.75,38.75,28600,6.14162228858822,6.2604923973996,6.14162228858822,6.14162228858822,180449.065071821,0.0,1.0
1993-06-21,38.75,39.5,38.75,39.5,24100,6.14162228858822,6.2604923973996,6.14162228858822,6.2604923973996,152056.729658422,0.0,1.0
1993-06-22,38.75,38.88,37.75,38.25,13900,6.14162228858822,6.16222644078219,5.98312881017304,6.06237554938063,87700.7693880527,0.0,1.0
1993-06-23,37.75,38.0,36.0,36.0,180800,5.98312881017304,6.02275217977683,5.70576522294647,5.70576522294647,1140740.94283165,0.0,1.0
1993-06-24,36.25,37.75,35.75,37.75,100300,5.74538859255027,5.98312881017304,5.66614185334268,5.98312881017304,632833.609325301,0.0,1.0
1993-06-25,36.25,36.5,35.5,36.5,52100,5.74538859255027,5.78501196215406,5.62651848373888,5.78501196215406,328720.150008457,0.0,1.0
1993-06-28,35.75,36.25,35.25,36.25,90400,5.66614185334268,5.74538859255027,5.58689511413509,5.74538859255027,570370.471415825,0.0,1.0
1993-06-29,36.25,36.5,35.75,36.5,184600,5.74538859255027,5.78501196215406,5.66614185334268,5.78501196215406,1164716.6927363,0.0,1.0
1993-06-30,35.5,36.25,35.5,36.0,83400,5.62651848373888,5.74538859255027,5.62651848373888,5.70576522294647,526204.616328317,0.0,1.0
1993-07-01,36.75,36.75,35.5,35.75,60300,5.82463533175786,5.82463533175786,5.62651848373888,5.66614185334268,380457.294539538,0.0,1.0
1993-07-02,36.5,37.5,36.25,36.62,79200,5.78501196215406,5.94350544056924,5.74538859255027,5.80403117956388,499705.103275812,0.0,1.0
1993-07-06,36.88,37.5,36.25,37.25,25200,5.84523948395183,5.94350544056924,5.74538859255027,5.90388207096545,158997.078315031,0.0,1.0
1993-07-07,38.0,38.0,37.0,37.5,17400,6.02275217977683,6.02275217977683,5.86425870136165,5.94350544056924,109783.696931807,0.0,1.0
1993-07-08,37.25,38.75,36.75,37.5,78500,5.90388207096545,6.14162228858822,5.82463533175786,5.94350544056924,495288.51776706,0.0,1.0
1993-07-09,37.25,37.5,36.75,37.5,91400,5.90388207096545,5.94350544056924,5.82463533175786,5.94350544056924,576679.879285469,0.0,1.0
1993-07-12,37.0,37.25,36.5,37.25,7600,5.86425870136165,5.90388207096545,5.78501196215406,5.90388207096545,47951.4998092951,0.0,1.0
1993-07-13,37.0,37.0,35.75,37.0,50300,5.86425870136165,5.86425870136165,5.66614185334268,5.86425870136165,317363.215843098,0.0,1.0
1993-07-14,36.25,37.0,36.25,37.0,31200,5.74538859255027,5.86425870136165,5.74538859255027,5.86425870136165,196853.525532895,0.0,1.0
1993-07-15,36.25,37.25,36.25,36.75,13900,5.74538859255027,5.90388207096545,5.74538859255027,5.82463533175786,87700.7693880527,0.0,1.0
1993-07-16,36.25,36.5,35.75,36.25,12900,5.74538859255027,5.78501196215406,5.66614185334268,5.74538859255027,81391.3615184086,0.0,1.0
1993-07-19,35.75,36.5,35.5,35.75,71000,5.66614185334268,5.78501196215406,5.62651848373888,5.66614185334268,447967.95874473,0.0,1.0
1993-07-20,36.0,36.25,35.5,36.25,184600,5.70576522294647,5.74538859255027,5.62651848373888,5.74538859255027,1164716.6927363,0.0,1.0
1993-07-21,36.0,36.0,35.25,35.5,31800,5.7279543099246,5.7279543099246,5.60862192846784,5.64839938895342,199861.929418056,0.14,1.0
1993-07-22,35.12,36.0,34.75,35.25,39300,5.58793764901533,5.7279543099246,5.52906700749666,5.60862192846784,246999.176922315,0.0,1.0
1993-07-23,35.75,35.75,34.75,35.75,87100,5.68817684943901,5.68817684943901,5.52906700749666,5.68817684943901,547420.567682789,0.0,1.0
1993-07-26,35.0,35.75,34.75,34.75,103100,5.56884446798225,5.68817684943901,5.52906700749666,5.52906700749666,647980.029025207,0.0,1.0
1993-07-27,34.75,35.75,34.75,35.0,24300,5.52906700749666,5.68817684943901,5.52906700749666,5.56884446798225,152724.681913798,0.0,1.0
1993-07-28,35.38,35.75,34.75,35.25,117800,5.62930620792034,5.68817684943901,5.52906700749666,5.60862192846784,740369.034133554,0.0,1.0
1993-07-29,35.0,35.75,34.75,34.75,27000,5.56884446798225,5.68817684943901,5.52906700749666,5.52906700749666,169694.091015331,0.0,1.0
1993-07-30,35.0,35.75,34.5,34.75,69200,5.56884446798225,5.68817684943901,5.48928954701107,5.52906700749666,434919.670305958,0.0,1.0
1993-08-02,35.25,35.25,34.5,35.25,27500,5.60862192846784,5.60862192846784,5.48928954701107,5.60862192846784,172836.574182281,0.0,1.0
1993-08-03,35.5,35.5,34.75,35.12,86800,5.64839938895342,5.64839938895342,5.52906700749666,5.58793764901533,545535.077782619,0.0,1.0
1993-08-04,35.5,35.5,34.5,34.5,44300,5.64839938895342,5.64839938895342,5.48928954701107,5.48928954701107,278424.00859182,0.0,1.0
1993-08-05,35.5,35.5,34.5,34.5,48300,5.64839938895342,5.64839938895342,5.48928954701107,5.48928954701107,303563.873927425,0.0,1.0
1993-08-06,34.5,35.5,34.5,35.5,26600,5.48928954701107,5.64839938895342,5.48928954701107,5.64839938895342,167180.10448177,0.0,1.0
1993-08-09,34.75,35.62,34.5,35.5,26500,5.52906700749666,5.66749256998651,5.48928954701107,5.64839938895342,166551.60784838,0.0,1.0
1993-08-10,35.25,35.25,34.25,34.5,216700,5.60862192846784,5.60862192846784,5.44951208652549,5.48928954701107,1361952.20455637,0.0,1.0
1993-08-11,34.75,35.75,34.25,35.25,24000,5.52906700749666,5.68817684943901,5.44951208652549,5.60862192846784,150839.192013627,0.0,1.0
1993-08-12,35.25,35.75,34.75,35.12,183300,5.60862192846784,5.68817684943901,5.52906700749666,5.58793764901533,1152034.32900408,0.0,1.0
1993-08-13,35.75,36.12,34.75,35.25,94000,5.68817684943901,5.74704749095768,5.52906700749666,5.60862192846784,590786.835386707,0.0,1.0
1993-08-16,35.75,36.25,35.5,36.25,46800,5.68817684943901,5.76773177041019,5.64839938895342,5.76773177041019,294136.424426573,0.0,1.0
1993-08-17,35.5,36.25,35.5,35.5,35100,5.64839938895342,5.76773177041019,5.64839938895342,5.64839938895342,220602.31831993,0.0,1.0
1993-08-18,36.25,36.25,35.5,36.25,62300,5.76773177041019,5.76773177041019,5.64839938895342,5.76773177041019,391553.40260204,0.0,1.0
1993-08-19,38.0,38.25,35.75,35.75,71200,6.0461739938093,6.08595145429489,5.68817684943901,5.68817684943901,447489.602973761,0.0,1.0
1993-08-20,38.25,38.25,37.5,37.62,5200,6.08595145429489,6.08595145429489,5.96661907283812,5.98571225387121,32681.8249362859,0.0,1.0
1993-08-23,37.62,38.25,37.5,37.5,11300,5.98571225387121,6.08595145429489,5.96661907283812,5.96661907283812,71020.1195730828,0.0,1.0
1993-08-24,37.62,38.25,37.5,38.12,222700,5.98571225387121,6.08595145429489,5.96661907283812,6.06526717484238,1399662.00255978,0.0,1.0
1993-08-25,38.25,38.75,38.0,38.25,73600,6.08595145429489,6.16550637526606,6.0461739938093,6.08595145429489,462573.522175123,0.0,1.0
1993-08-26,38.0,38.5,38.0,38.5,14900,6.0461739938093,6.12572891478047,6.0461739938093,6.12572891478047,93645.9983751269,0.0,1.0
1993-08-27,37.5,38.5,37.5,38.0,52000,5.96661907283812,6.12572891478047,5.96661907283812,6.0461739938093,326818.249362859,0.0,1.0
1993-08-30,37.5,38.5,37.5,38.5,16200,5.96661907283812,6.12572891478047,5.96661907283812,6.12572891478047,101816.454609198,0.0,1.0
1993-08-31,38.5,38.5,37.5,38.5,4300,6.12572891478047,6.12572891478047,5.96661907283812,6.12572891478047,27025.3552357749,0.0,1.0
1993-09-01,37.75,38.5,37.75,37.75,30100,6.00639653332371,6.12572891478047,6.00639653332371,6.00639653332371,189177.486650424,0.0,1.0
1993-09-02,38.0,38.5,37.75,38.12,32200,6.0461739938093,6.12572891478047,6.00639653332371,6.06526717484238,202375.915951616,0.0,1.0
1993-09-03,37.75,38.5,37.75,38.25,14500,6.00639653332371,6.12572891478047,6.00639653332371,6.08595145429489,91132.0118415664,0.0,1.0
1993-09-07,37.25,38.5,37.0,37.75,53000,5.92684161235254,6.12572891478047,5.88706415186695,6.00639653332371,333103.21569676,0.0,1.0
1993-09-08,37.75,37.75,37.0,37.0,78600,6.00639653332371,6.00639653332371,5.88706415186695,5.88706415186695,493998.353844629,0.0,1.0
1993-09-09,38.25,38.75,37.25,37.25,38200,6.08595145429489,6.16550637526606,5.92684161235254,5.92684161235254,240085.713955023,0.0,1.0
1993-09-10,38.5,38.75,38.0,38.75,11300,6.12572891478047,6.16550637526606,6.0461739938093,6.16550637526606,71020.1195730828,0.0,1.0
1993-09-13,38.62,38.75,38.0,38.0,150900,6.14482209581355,6.16550637526606,6.0461739938093,6.0461739938093,948401.419785682,0.0,1.0
1993-09-14,38.25,38.25,37.25,38.0,43500,6.08595145429489,6.08595145429489,5.92684161235254,6.0461739938093,273396.035524699,0.0,1.0
1993-09-15,37.25,38.25,37.25,37.62,14500,5.92684161235254,6.08595145429489,5.92684161235254,5.98571225387121,91132.0118415664,0.0,1.0
1993-09-16,37.25,38.25,37.25,37.25,164500,5.92684161235254,6.08595145429489,5.92684161235254,5.92684161235254,1033876.96192674,0.0,1.0
1993-09-17,37.38,37.75,37.0,37.75,56100,5.94752589180504,6.00639653332371,5.88706415186695,6.00639653332371,352586.611331854,0.0,1.0
1993-09-20,37.75,37.75,37.0,37.75,11500,6.00639653332371,6.00639653332371,5.88706415186695,6.00639653332371,72277.112839863,0.0,1.0
1993-09-21,37.75,38.0,37.0,37.0,67900,6.00639653332371,6.0461739938093,5.88706415186695,5.88706415186695,426749.214071887,0.0,1.0
1993-09-22,37.25,37.75,37.0,37.0,23600,5.92684161235254,6.00639653332371,5.88706415186695,5.88706415186695,148325.205480067,0.0,1.0
1993-09-23,37.0,37.75,37.0,37.0,14900,5.88706415186695,6.00639653332371,5.88706415186695,5.88706415186695,93645.9983751269,0.0,1.0
1993-09-24,35.25,36.25,35.0,35.75,303700,5.60862192846784,5.76773177041019,5.56884446798225,5.68817684943901,1908744.27560577,0.0,1.0
1993-09-27,34.5,35.5,34.0,34.5,61300,5.48928954701107,5.64839938895342,5.4097346260399,5.48928954701107,385268.43626814,0.0,1.0
1993-09-28,33.5,35.0,33.38,34.0,60600,5.33017970506872,5.56884446798225,5.31108652403564,5.4097346260399,380868.959834409,0.0,1.0
1993-09-29,33.38,34.25,32.75,34.25,190000,5.31108652403564,5.44951208652549,5.21084732361196,5.44951208652549,1194143.60344122,0.0,1.0
1993-09-30,33.75,33.75,33.0,33.0,207600,5.36995716555431,5.36995716555431,5.25062478409755,5.25062478409755,1304759.01091788,0.0,1.0
1993-10-01,33.0,34.0,33.0,34.0,101000,5.25062478409755,5.4097346260399,5.25062478409755,5.4097346260399,634781.599724014,0.0,1.0
1993-10-04,33.0,34.0,33.0,34.0,8800,5.25062478409755,5.4097346260399,5.25062478409755,5.4097346260399,55307.70373833,0.0,1.0
1993-10-05,33.5,34.0,33.0,34.0,20700,5.33017970506872,5.4097346260399,5.25062478409755,5.4097346260399,130098.803111754,0.0,1.0
1993-10-06,33.88,34.25,32.25,34.0,332800,5.39064144500682,5.44951208652549,5.13129240264079,5.4097346260399,2091636.7959223,0.0,1.0
1993-10-07,33.5,34.25,33.5,33.5,54200,5.33017970506872,5.44951208652549,5.33017970506872,5.33017970506872,340645.175297442,0.0,1.0
1993-10-08,33.0,34.25,33.0,34.25,78900,5.25062478409755,5.44951208652549,5.25062478409755,5.44951208652549,495883.843744799,0.0,1.0
1993-10-11,32.75,33.75,32.5,33.0,39300,5.21084732361196,5.36995716555431,5.17106986312637,5.25062478409755,246999.176922315,0.0,1.0
1993-10-12,32.88,33.25,32.75,33.25,15100,5.23153160306447,5.29040224458314,5.21084732361196,5.29040224458314,94902.9916419071,0.0,1.0
1993-10-13,32.75,33.25,32.38,33.25,41300,5.21084732361196,5.29040224458314,5.15197668209329,5.29040224458314,259569.109590117,0.0,1.0
1993-10-14,32.75,33.25,32.5,32.75,185300,5.21084732361196,5.29040224458314,5.17106986312637,5.21084732361196,1164604.26167188,0.0,1.0
1993-10-15,32.75,33.0,32.5,32.5,58100,5.21084732361196,5.25062478409755,5.17106986312637,5.17106986312637,365156.543999656,0.0,1.0
1993-10-18,32.5,33.0,32.5,32.5,41900,5.17106986312637,5.25062478409755,5.17106986312637,5.17106986312637,263340.089390458,0.0,1.0
1993-10-19,32.38,33.0,32.25,33.0,56300,5.15197668209329,5.25062478409755,5.13129240264079,5.25062478409755,353843.604598634,0.0,1.0
1993-10-20,32.75,32.75,32.0,32.75,14100,5.21084732361196,5.21084732361196,5.0915149421552,5.21084732361196,88618.025308006,0.0,1.0
1993-10-21,32.75,32.75,32.0,32.0,43000,5.23312270148389,5.23312270148389,5.11328019686976,5.11328019686976,269103.187586387,0.14,1.0
1993-10-22,32.25,32.75,31.75,32.75,41400,5.1532276984078,5.23312270148389,5.07333269533171,5.23312270148389,259090.045722708,0.0,1.0
1993-10-25,32.75,32.75,32.0,32.0,127600,5.23312270148389,5.23312270148389,5.11328019686976,5.11328019686976,798548.063628442,0.0,1.0
1993-10-26,32.5,32.5,31.75,32.5,7200,5.19317519994585,5.19317519994585,5.07333269533171,5.19317519994585,45059.1383865578,0.0,1.0
1993-10-27,31.75,32.25,31.75,32.0,97800,5.07333269533171,5.1532276984078,5.07333269533171,5.11328019686976,612053.296417411,0.0,1.0
1993-10-28,32.25,32.25,31.75,31.75,77200,5.1532276984078,5.1532276984078,5.07333269533171,5.07333269533171,483134.094922537,0.0,1.0
1993-10-29,32.25,32.25,31.75,31.75,131100,5.1532276984078,5.1532276984078,5.07333269533171,5.07333269533171,820451.811455241,0.0,1.0
1993-11-01,31.75,32.25,31.75,31.75,10800,5.07333269533171,5.1532276984078,5.07333269533171,5.07333269533171,67588.7075798368,0.0,1.0
1993-11-02,32.25,32.25,31.75,31.75,41200,5.1532276984078,5.1532276984078,5.07333269533171,5.07333269533171,257838.402989748,0.0,1.0
1993-11-03,31.88,32.25,31.75,31.75,121700,5.09410539613149,5.1532276984078,5.07333269533171,5.07333269533171,761624.603006124,0.0,1.0
1993-11-04,31.25,32.25,31.25,31.88,50000,4.99343769225562,5.1532276984078,4.99343769225562,5.09410539613149,312910.683239985,0.0,1.0
1993-11-05,31.25,31.75,31.25,31.38,145700,4.99343769225562,5.07333269533171,4.99343769225562,5.0142103930554,911821.730961316,0.0,1.0
1993-11-08,31.75,31.75,31.25,31.25,133100,5.07333269533171,5.07333269533171,4.99343769225562,4.99343769225562,832968.23878484,0.0,1.0
1993-11-09,31.5,31.75,31.25,31.5,102400,5.03338519379367,5.07333269533171,4.99343769225562,5.03338519379367,640841.079275489,0.0,1.0
1993-11-10,32.25,32.25,31.25,31.75,163900,5.1532276984078,5.1532276984078,4.99343769225562,5.07333269533171,1025721.21966067,0.0,1.0
1993-11-11,31.75,32.25,31.5,32.25,36100,5.07333269533171,5.1532276984078,5.03338519379367,5.1532276984078,225921.513299269,0.0,1.0
1993-11-12,32.25,32.25,31.5,32.25,45900,5.1532276984078,5.1532276984078,5.03338519379367,5.1532276984078,287252.007214306,0.0,1.0
1993-11-15,32.25,33.0,31.75,32.25,89400,5.1532276984078,5.27307020302193,5.07333269533171,5.1532276984078,559484.301633093,0.0,1.0
1993-11-16,33.0,33.75,32.25,32.25,75000,5.27307020302193,5.39291270763607,5.1532276984078,5.1532276984078,469366.024859978,0.0,1.0
1993-11-17,33.0,33.75,33.0,33.75,59500,5.27307020302193,5.39291270763607,5.27307020302193,5.39291270763607,372363.713055583,0.0,1.0
1993-11-18,33.25,34.0,32.88,33.25,45000,5.31301770455998,5.43286020917412,5.25389540228367,5.31301770455998,281619.614915986,0.0,1.0
1993-11-19,32.75,33.5,32.75,33.0,24400,5.23312270148389,5.35296520609803,5.23312270148389,5.27307020302193,152700.413421113,0.0,1.0
1993-11-22,33.5,33.5,32.75,32.75,17300,5.35296520609803,5.35296520609803,5.23312270148389,5.23312270148389,108267.096401035,0.0,1.0
1993-11-23,33.25,33.25,32.75,32.75,11000,5.31301770455998,5.31301770455998,5.23312270148389,5.23312270148389,68840.3503127967,0.0,1.0
1993-11-24,33.12,33.25,32.75,33.25,18600,5.2922450037602,5.31301770455998,5.23312270148389,5.31301770455998,116402.774165274,0.0,1.0
1993-11-26,33.5,33.5,32.75,32.75,1700,5.35296520609803,5.35296520609803,5.23312270148389,5.23312270148389,10638.9632301595,0.0,1.0
1993-11-29,33.12,33.5,32.5,33.5,54100,5.2922450037602,5.35296520609803,5.19317519994585,5.35296520609803,338569.359265664,0.0,1.0
1993-11-30,33.25,33.25,32.75,33.25,7400,5.31301770455998,5.31301770455998,5.23312270148389,5.31301770455998,46310.7811195178,0.0,1.0
1993-12-01,33.0,33.62,32.5,33.25,51700,5.27307020302193,5.37214000683629,5.19317519994585,5.31301770455998,323549.646470145,0.0,1.0
1993-12-02,33.25,33.25,33.0,33.0,75200,5.31301770455998,5.31301770455998,5.27307020302193,5.27307020302193,470617.667592937,0.0,1.0
1993-12-03,33.38,33.5,33.0,33.0,26500,5.33379040535976,5.35296520609803,5.27307020302193,5.27307020302193,165842.662117192,0.0,1.0
1993-12-06,34.88,35.25,33.25,33.25,72300,5.57347541458803,5.63259771686434,5.31301770455998,5.31301770455998,452468.847965019,0.0,1.0
1993-12-07,35.12,35.5,34.5,34.5,37200,5.61182501606456,5.67254521840238,5.51275521225021,5.51275521225021,232805.548330549,0.0,1.0
1993-12-08,34.0,35.5,34.0,35.25,58400,5.43286020917412,5.67254521840238,5.43286020917412,5.63259771686434,365479.678024302,0.0,1.0
1993-12-09,35.0,35.0,34.0,34.0,152600,5.5926502153263,5.5926502153263,5.43286020917412,5.43286020917412,955003.405248433,0.0,1.0
1993-12-10,35.75,35.75,34.5,34.5,60800,5.71249271994043,5.71249271994043,5.51275521225021,5.51275521225021,380499.390819822,0.0,1.0
1993-12-13,35.0,35.75,35.0,35.25,34400,5.5926502153263,5.71249271994043,5.5926502153263,5.63259771686434,215282.550069109,0.0,1.0
1993-12-14,34.5,35.0,34.0,35.0,82900,5.51275521225021,5.5926502153263,5.43286020917412,5.5926502153263,518805.912811895,0.0,1.0
1993-12-15,33.75,34.25,33.5,34.0,68200,5.39291270763607,5.47280771071216,5.35296520609803,5.43286020917412,426810.17193934,0.0,1.0
1993-12-16,33.75,34.25,33.5,33.5,9200,5.39291270763607,5.47280771071216,5.35296520609803,5.35296520609803,57575.5657161572,0.0,1.0
1993-12-17,35.0,35.25,33.75,34.25,91200,5.5926502153263,5.63259771686434,5.39291270763607,5.47280771071216,570749.086229732,0.0,1.0
1993-12-20,35.0,35.25,34.25,34.75,79100,5.5926502153263,5.63259771686434,5.47280771071216,5.55270271378825,495024.700885656,0.0,1.0
1993-12-21,34.25,35.0,34.25,34.25,10900,5.47280771071216,5.5926502153263,5.47280771071216,5.47280771071216,68214.5289463167,0.0,1.0
1993-12-22,34.25,35.0,33.5,34.25,59500,5.47280771071216,5.5926502153263,5.35296520609803,5.47280771071216,372363.713055582,0.0,1.0
1993-12-23,34.0,34.25,33.5,34.25,11400,5.43286020917412,5.47280771071216,5.35296520609803,5.47280771071216,71343.6357787165,0.0,1.0
1993-12-27,34.25,34.25,33.5,33.5,58000,5.47280771071216,5.47280771071216,5.35296520609803,5.35296520609803,362976.392558383,0.0,1.0
1993-12-28,34.75,35.0,34.0,34.0,15400,5.55270271378825,5.5926502153263,5.43286020917412,5.43286020917412,96376.4904379154,0.0,1.0
1993-12-29,35.0,35.0,34.0,34.0,31500,5.5926502153263,5.5926502153263,5.43286020917412,5.43286020917412,197133.73044119,0.0,1.0
1993-12-30,35.25,35.25,34.5,34.5,29400,5.63259771686434,5.63259771686434,5.51275521225021,5.51275521225021,183991.481745111,0.0,1.0
1993-12-31,36.0,36.0,34.75,35.25,32000,5.75244022147847,5.75244022147847,5.55270271378825,5.63259771686434,200262.837273591,0.0,1.0
1994-01-03,37.5,37.5,35.5,35.5,68600,5.99212523070674,5.99212523070674,5.67254521840238,5.67254521840238,429313.45740526,0.0,1.0
1994-01-04,36.25,38.0,36.25,36.75,182900,5.79238772301652,6.07202023378283,5.79238772301652,5.87228272609261,1144627.27929186,0.0,1.0
1994-01-05,36.0,36.75,35.5,36.75,29500,5.75244022147847,5.87228272609261,5.67254521840238,5.87228272609261,184617.303111591,0.0,1.0
1994-01-06,34.25,36.0,33.75,35.25,105000,5.47280771071216,5.75244022147847,5.39291270763607,5.63259771686434,657112.434803968,0.0,1.0
1994-01-07,35.75,35.75,34.0,35.25,83600,5.71249271994043,5.71249271994043,5.43286020917412,5.63259771686434,523186.662377255,0.0,1.0
1994-01-10,36.38,36.75,35.25,35.38,53500,5.8131604238163,5.87228272609261,5.63259771686434,5.65337041766412,334814.431066784,0.0,1.0
1994-01-11,37.0,37.25,36.0,36.0,99500,5.91223022763065,5.9521777291687,5.75244022147847,5.75244022147847,622692.259647571,0.0,1.0
1994-01-12,37.25,37.75,37.25,37.25,70700,5.9521777291687,6.03207273224479,5.9521777291687,5.9521777291687,442455.706101339,0.0,1.0
1994-01-13,37.75,37.75,37.0,37.0,5800,6.03207273224479,6.03207273224479,5.91223022763065,5.91223022763065,36297.6392558383,0.0,1.0
1994-01-14,37.25,38.0,37.0,37.0,23700,5.9521777291687,6.07202023378283,5.91223022763065,5.91223022763065,148319.663855753,0.0,1.0
1994-01-17,38.12,38.5,37.75,38.0,26100,6.0911950345211,6.15191523685892,6.03207273224479,6.07202023378283,163339.376651272,0.0,1.0
1994-01-18,37.5,38.5,37.5,37.75,11100,5.99212523070674,6.15191523685892,5.99212523070674,6.03207273224479,69466.1716792767,0.0,1.0
1994-01-19,37.75,38.25,37.5,37.75,16100,6.03207273224479,6.11196773532088,5.99212523070674,6.03207273224479,100757.240003275,0.0,1.0
1994-01-20,37.25,38.25,37.25,38.25,14800,5.97454833003,6.13493888922544,5.97454833003,6.13493888922544,92274.7577802641,0.14,1.0
1994-01-21,37.88,38.5,37.25,37.25,58800,6.07559438232313,6.1750365290243,5.97454833003,5.97454833003,366605.118748617,0.0,1.0
1994-01-24,37.75,38.5,37.75,37.75,19800,6.05474360962772,6.1750365290243,6.05474360962772,6.05474360962772,123448.662435759,0.0,1.0
1994-01-25,38.0,38.5,37.75,37.75,249900,6.09484124942658,6.1750365290243,6.05474360962772,6.05474360962772,1558071.75468162,0.0,1.0
1994-01-26,38.5,38.5,37.75,37.75,12100,6.1750365290243,6.1750365290243,6.05474360962772,6.05474360962772,75440.849266297,0.0,1.0
1994-01-27,37.5,38.5,37.5,37.75,17200,6.01464596982886,6.1750365290243,6.01464596982886,6.05474360962772,107238.232014902,0.0,1.0
1994-01-28,36.75,38.0,36.25,37.5,95200,5.89435305043229,6.09484124942658,5.81415777083457,6.01464596982886,593551.144640617,0.0,1.0
1994-01-31,36.75,37.5,36.75,37.0,40100,5.89435305043229,6.01464596982886,5.89435305043229,5.93445069023115,250014.715337067,0.0,1.0
1994-02-01,37.38,37.5,36.75,36.75,21000,5.99539910272541,6.01464596982886,5.89435305043229,5.89435305043229,130930.399553077,0.0,1.0
1994-02-02,37.25,37.75,36.75,36.75,41000,5.97454833003,6.05474360962772,5.89435305043229,5.89435305043229,255626.018175056,0.0,1.0
1994-02-03,38.0,38.0,37.0,37.75,54300,6.09484124942658,6.09484124942658,5.93445069023115,6.05474360962772,338548.604558672,0.0,1.0
1994-02-04,37.62,38.0,37.12,37.25,42200,6.03389283693232,6.09484124942658,5.9536975573346,5.97454833003,263107.755292374,0.0,1.0
1994-02-07,37.25,37.25,36.5,37.25,65900,5.97454833003,5.97454833003,5.85425541063343,5.97454833003,410872.063359419,0.0,1.0
1994-02-08,38.75,38.75,36.75,36.75,75400,6.21513416882316,6.21513416882316,5.89435305043229,5.89435305043229,470102.482204859,0.0,1.0
1994-02-09,39.0,39.0,38.0,38.0,11300,6.25523180862202,6.25523180862202,6.09484124942658,6.09484124942658,70453.0245214178,0.0,1.0
1994-02-10,39.75,40.0,38.25,38.25,41900,6.3755247280186,6.41562236781745,6.13493888922544,6.13493888922544,261237.321013045,0.0,1.0
1994-02-11,40.0,40.0,39.0,40.0,41500,6.41562236781745,6.41562236781745,6.25523180862202,6.41562236781745,258743.408640606,0.0,1.0
1994-02-14,39.0,40.0,39.0,39.0,98200,6.25523180862202,6.41562236781745,6.25523180862202,6.25523180862202,612255.487433914,0.0,1.0
1994-02-15,39.25,40.0,39.0,39.5,47100,6.29532944842088,6.41562236781745,6.25523180862202,6.33542708821974,293658.181854759,0.0,1.0
1994-02-16,39.25,39.25,38.5,39.0,11600,6.29532944842088,6.29532944842088,6.1750365290243,6.25523180862202,72323.4588007475,0.0,1.0
1994-02-17,39.0,39.25,38.5,38.5,3100,6.25523180862202,6.29532944842088,6.1750365290243,6.1750365290243,19327.8208864067,0.0,1.0
1994-02-18,37.75,39.0,37.25,39.0,31300,6.05474360962772,6.25523180862202,5.97454833003,6.25523180862202,195148.643143396,0.0,1.0
1994-02-22,37.25,38.0,37.25,37.25,153900,5.97454833003,6.09484124942658,5.97454833003,5.97454833003,959532.785296125,0.0,1.0
1994-02-23,36.75,37.5,36.0,37.25,72700,5.89435305043229,6.01464596982886,5.77406013103571,5.97454833003,453268.573690892,0.0,1.0
1994-02-24,36.25,36.75,36.0,36.0,27900,5.81415777083457,5.89435305043229,5.77406013103571,5.77406013103571,173950.38797766,0.0,1.0
1994-02-25,36.75,36.75,36.0,36.75,3600,5.89435305043229,5.89435305043229,5.77406013103571,5.89435305043229,22445.2113519561,0.0,1.0
1994-02-28,36.25,37.0,36.0,36.75,42100,5.81415777083457,5.93445069023115,5.77406013103571,5.89435305043229,262484.277199265,0.0,1.0
1994-03-01,36.25,36.75,36.25,36.75,20100,5.81415777083457,5.89435305043229,5.81415777083457,5.89435305043229,125319.096715088,0.0,1.0
1994-03-02,36.5,36.5,35.5,35.5,16700,5.85425541063343,5.85425541063343,5.69386485143799,5.69386485143799,104120.841549352,0.0,1.0
1994-03-03,36.25,36.5,35.75,36.5,10000,5.81415777083457,5.85425541063343,5.73396249123685,5.85425541063343,62347.8093109892,0.0,1.0
1994-03-04,37.5,38.25,36.0,36.25,100000,6.01464596982886,6.13493888922544,5.77406013103571,5.81415777083457,623478.093109893,0.0,1.0
1994-03-07,40.25,40.25,37.75,38.5,157600,6.45572000761631,6.45572000761631,6.05474360962772,6.1750365290243,982601.474741191,0.0,1.0
1994-03-08,39.5,40.25,39.25,40.25,35200,6.33542708821974,6.45572000761631,6.29532944842088,6.45572000761631,219464.288774682,0.0,1.0
1994-03-09,40.0,40.0,39.0,39.5,107200,6.41562236781745,6.41562236781745,6.25523180862202,6.33542708821974,668368.515813805,0.0,1.0
1994-03-10,40.12,40.25,39.25,40.0,20000,6.43486923492091,6.45572000761631,6.29532944842088,6.41562236781745,124695.618621978,0.0,1.0
1994-03-11,40.25,40.25,39.5,39.5,6800,6.45572000761631,6.45572000761631,6.33542708821974,6.33542708821974,42396.5103314727,0.0,1.0
1994-03-14,40.0,40.25,39.5,39.5,15500,6.41562236781745,6.45572000761631,6.33542708821974,6.33542708821974,96639.1044320334,0.0,1.0
1994-03-15,40.5,41.5,39.75,40.5,54500,6.49581764741517,6.65620820661061,6.3755247280186,6.49581764741517,339795.560744892,0.0,1.0
1994-03-16,40.75,41.25,40.5,40.5,53700,6.53591528721403,6.61611056681175,6.49581764741517,6.49581764741517,334807.736000012,0.0,1.0
1994-03-17,40.88,41.25,40.5,41.25,6200,6.55676605990944,6.61611056681175,6.49581764741517,6.61611056681175,38655.6417728133,0.0,1.0
1994-03-18,41.25,41.25,40.75,41.25,150800,6.61611056681175,6.61611056681175,6.53591528721403,6.61611056681175,940204.964409718,0.0,1.0
1994-03-21,41.25,41.25,40.75,41.25,12000,6.61611056681175,6.61611056681175,6.53591528721403,6.61611056681175,74817.3711731871,0.0,1.0
1994-03-22,41.25,42.25,40.75,41.5,40500,6.61611056681175,6.77650112600719,6.53591528721403,6.65620820661061,252508.627709506,0.0,1.0
1994-03-23,39.0,40.25,38.5,40.25,80200,6.25523180862202,6.45572000761631,6.1750365290243,6.45572000761631,500029.430674134,0.0,1.0
1994-03-24,37.75,39.0,37.75,39.0,49900,6.05474360962772,6.25523180862202,6.05474360962772,6.25523180862202,311115.568461836,0.0,1.0
1994-03-25,37.88,38.5,37.75,37.75,272200,6.07559438232313,6.1750365290243,6.05474360962772,6.05474360962772,1697107.36944513,0.0,1.0
1994-03-28,37.5,38.5,37.25,38.5,31800,6.01464596982886,6.1750365290243,5.97454833003,6.1750365290243,198266.033608946,0.0,1.0
1994-03-29,36.75,38.0,36.75,37.75,40600,5.89435305043229,6.09484124942658,5.89435305043229,6.05474360962772,253132.105802616,0.0,1.0
1994-03-30,36.25,37.0,35.75,37.0,126100,5.81415777083457,5.93445069023115,5.73396249123685,5.93445069023115,786205.875411574,0.0,1.0
1994-03-31,35.75,36.75,35.75,36.75,48000,5.73396249123685,5.89435305043229,5.73396249123685,5.89435305043229,299269.484692748,0.0,1.0
1994-04-04,36.5,37.0,35.0,35.5,81600,5.85425541063343,5.93445069023115,5.61366957184027,5.69386485143799,508758.123977672,0.0,1.0
1994-04-05,37.25,37.25,36.5,37.0,7500,5.97454833003,5.97454833003,5.85425541063343,5.93445069023115,46760.856983242,0.0,1.0
1994-04-06,36.5,37.25,36.0,37.25,76000,5.85425541063343,5.97454833003,5.77406013103571,5.97454833003,473843.350763518,0.0,1.0
1994-04-07,36.75,37.0,36.25,36.62,13900,5.89435305043229,5.93445069023115,5.81415777083457,5.87350227773688,86663.454942275,0.0,1.0
1994-04-08,36.5,37.0,36.25,36.38,11500,5.85425541063343,5.93445069023115,5.81415777083457,5.83500854352998,71699.9807076376,0.0,1.0
1994-04-11,36.0,37.0,36.0,36.62,140400,5.77406013103571,5.93445069023115,5.77406013103571,5.87350227773688,875363.242726289,0.0,1.0
1994-04-12,36.5,36.5,35.75,36.0,35000,5.85425541063343,5.85425541063343,5.73396249123685,5.77406013103571,218217.332588462,0.0,1.0
1994-04-13,36.5,36.75,36.0,36.0,24700,5.85425541063343,5.89435305043229,5.77406013103571,5.77406013103571,153999.088998143,0.0,1.0
1994-04-14,35.75,36.0,35.75,35.75,27500,5.73396249123685,5.77406013103571,5.73396249123685,5.73396249123685,171456.47560522,0.0,1.0
1994-04-15,35.75,36.25,35.75,36.25,10000,5.73396249123685,5.81415777083457,5.73396249123685,5.81415777083457,62347.8093109893,0.0,1.0
1994-04-18,36.0,36.0,35.5,35.75,22600,5.77406013103571,5.77406013103571,5.69386485143799,5.73396249123685,140906.049042836,0.0,1.0
1994-04-19,35.25,36.0,35.25,36.0,15900,5.65376721163913,5.77406013103571,5.65376721163913,5.77406013103571,99133.0168044729,0.0,1.0
1994-04-20,35.25,35.75,35.25,35.75,95100,5.65376721163913,5.73396249123685,5.65376721163913,5.73396249123685,592927.666547508,0.0,1.0
1994-04-21,35.0,36.0,35.0,36.0,38400,5.61366957184027,5.77406013103571,5.61366957184027,5.77406013103571,239415.587754199,0.0,1.0
1994-04-22,34.5,35.75,34.5,35.75,89700,5.53347429224255,5.73396249123685,5.53347429224255,5.73396249123685,559259.849519574,0.0,1.0
1994-04-25,34.75,35.25,34.5,34.5,21900,5.57357193204141,5.65376721163913,5.53347429224255,5.53347429224255,136541.702391067,0.0,1.0
1994-04-26,34.5,35.25,34.5,35.25,18200,5.55673092332589,5.67752942165907,5.55673092332589,5.67752942165907,112998.093422919,0.145,1.0
1994-04-28,34.25,35.25,34.25,34.5,13700,5.51646475721484,5.67752942165907,5.51646475721484,5.55673092332589,85059.0043897793,0.0,1.0
1994-04-29,35.0,35.0,34.25,35.0,9000,5.63726325554801,5.63726325554801,5.51646475721484,5.63726325554801,55878.1780662784,0.0,1.0
1994-05-02,34.88,35.0,34.25,34.25,8600,5.6179354958147,5.63726325554801,5.51646475721484,5.51646475721484,53394.703485555,0.0,1.0
1994-05-03,35.12,35.25,34.5,35.25,50100,5.65659101528132,5.67752942165907,5.55673092332589,5.67752942165907,311055.191235616,0.0,1.0
1994-05-04,34.75,35.25,34.5,35.25,126000,5.59699708943695,5.67752942165907,5.55673092332589,5.67752942165907,782294.492927898,0.0,1.0
1994-05-05,34.62,35.0,34.5,34.5,6900,5.5760586830592,5.63726325554801,5.55673092332589,5.55673092332589,42839.9365174801,0.0,1.0
1994-05-06,34.75,35.0,34.25,34.25,3300,5.59699708943695,5.63726325554801,5.51646475721484,5.51646475721484,20488.6652909688,0.0,1.0
1994-05-09,34.75,35.0,34.25,35.0,42700,5.59699708943695,5.63726325554801,5.51646475721484,5.63726325554801,265110.911492232,0.0,1.0
1994-05-10,35.12,35.5,34.5,34.5,36300,5.65659101528132,5.71779558777012,5.55673092332589,5.55673092332589,225375.318200656,0.0,1.0
1994-05-11,34.88,35.5,34.5,34.75,7100,5.6179354958147,5.71779558777012,5.55673092332589,5.59699708943695,44081.6738078419,0.0,1.0
1994-05-12,35.25,35.5,34.75,35.0,24900,5.67752942165907,5.71779558777012,5.59699708943695,5.63726325554801,154596.292650037,0.0,1.0
1994-05-13,35.38,35.5,35.0,35.5,69500,5.69846782803682,5.71779558777012,5.63726325554801,5.71779558777012,431503.708400705,0.0,1.0
1994-05-16,35.5,35.75,34.75,35.5,35600,5.71779558777012,5.75806175388118,5.59699708943695,5.71779558777012,221029.23768439,0.0,1.0
1994-05-17,35.88,36.0,35.25,35.25,45500,5.77900016025893,5.79832791999224,5.67752942165907,5.67752942165907,282495.233557297,0.0,1.0
1994-05-18,36.5,36.5,35.75,35.75,69100,5.87886025221435,5.87886025221435,5.75806175388118,5.75806175388118,429020.233819982,0.0,1.0
1994-05-19,35.88,36.25,35.75,36.0,16900,5.77900016025893,5.83859408610329,5.75806175388118,5.79832791999224,104926.801035567,0.0,1.0
1994-05-20,35.75,36.25,35.75,35.75,71200,5.75806175388118,5.83859408610329,5.75806175388118,5.75806175388118,442058.47536878,0.0,1.0
1994-05-23,35.75,36.25,35.75,35.75,2000,5.75806175388118,5.83859408610329,5.75806175388118,5.75806175388118,12417.3729036174,0.0,1.0
1994-05-24,35.75,36.25,35.75,35.75,5700,5.75806175388118,5.83859408610329,5.75806175388118,5.75806175388118,35389.5127753097,0.0,1.0
1994-05-25,35.75,36.25,35.75,35.75,6600,5.75806175388118,5.83859408610329,5.75806175388118,5.75806175388118,40977.3305819375,0.0,1.0
1994-05-26,37.12,37.25,35.75,36.25,57600,5.97872034416977,5.99965875054752,5.75806175388118,5.83859408610329,357620.339624182,0.0,1.0
1994-05-27,37.25,37.75,37.25,37.25,10900,5.99965875054752,6.08019108276964,5.99965875054752,5.99965875054752,67674.682324715,0.0,1.0
1994-05-31,37.0,38.0,37.0,37.25,15800,5.95939258443647,6.12045724888069,5.95939258443647,5.99965875054752,98097.2459385776,0.0,1.0
1994-06-01,37.0,38.0,37.0,37.12,4100,5.95939258443647,6.12045724888069,5.95939258443647,5.97872034416977,25455.6144524157,0.0,1.0
1994-06-02,37.25,38.0,37.0,38.0,6000,5.99965875054752,6.12045724888069,5.95939258443647,6.12045724888069,37252.1187108523,0.0,1.0
1994-06-03,37.25,38.0,37.25,38.0,31400,5.99965875054752,6.12045724888069,5.99965875054752,6.12045724888069,194952.754586794,0.0,1.0
1994-06-06,37.62,38.0,37.25,37.62,14500,6.05925267639189,6.12045724888069,5.99965875054752,6.05925267639189,90025.9535512263,0.0,1.0
1994-06-07,37.0,38.0,37.0,37.0,36200,5.95939258443647,6.12045724888069,5.95939258443647,5.95939258443647,224754.449555475,0.0,1.0
1994-06-08,37.25,38.0,37.0,38.0,12600,5.99965875054752,6.12045724888069,5.95939258443647,6.12045724888069,78229.4492927898,0.0,1.0
1994-06-09,37.5,37.5,36.75,37.0,11800,6.03992491665858,6.03992491665858,5.91912641832541,5.95939258443647,73262.5001313428,0.0,1.0
1994-06-10,36.88,37.25,36.75,36.75,700,5.94006482470316,5.99965875054752,5.91912641832541,5.91912641832541,4346.0805162661,0.0,1.0
1994-06-13,37.25,37.5,36.5,37.5,65200,5.99965875054752,6.03992491665858,5.87886025221435,6.03992491665858,404806.356657928,0.0,1.0
1994-06-14,36.5,37.25,36.5,37.0,11300,5.87886025221435,5.99965875054752,5.87886025221435,5.95939258443647,70158.1569054385,0.0,1.0
1994-06-15,35.81,36.75,35.75,36.25,45700,5.76772563374783,5.91912641832541,5.75806175388118,5.83859408610329,283736.970847658,0.0,1.0
1994-06-16,35.75,36.5,35.75,35.75,97700,5.75806175388118,5.87886025221435,5.75806175388118,5.75806175388118,606588.666341711,0.0,1.0
1994-06-17,35.75,36.5,35.75,36.5,45400,5.75806175388118,5.87886025221435,5.75806175388118,5.87886025221435,281874.364912116,0.0,1.0
1994-06-20,35.75,36.25,35.75,35.75,68100,5.75806175388118,5.83859408610329,5.75806175388118,5.75806175388118,422811.547368173,0.0,1.0
1994-06-21,35.75,36.5,35.75,36.12,15400,5.75806175388118,5.87886025221435,5.75806175388118,5.81765567972554,95613.7713578542,0.0,1.0
1994-06-22,36.25,36.25,35.75,35.75,21700,5.83859408610329,5.83859408610329,5.75806175388118,5.75806175388118,134728.496004249,0.0,1.0
1994-06-23,37.0,37.0,36.0,36.5,310900,5.95939258443647,5.95939258443647,5.79832791999224,5.87886025221435,1930280.61786733,0.0,1.0
1994-06-24,36.75,37.25,36.75,36.75,45800,5.91912641832541,5.99965875054752,5.91912641832541,5.91912641832541,284357.839492839,0.0,1.0
1994-06-27,36.75,37.25,36.5,37.25,84900,5.91912641832541,5.99965875054752,5.87886025221435,5.99965875054752,527117.47975856,0.0,1.0
1994-06-28,36.0,37.12,36.0,36.88,72400,5.79832791999224,5.97872034416977,5.79832791999224,5.94006482470316,449508.899110951,0.0,1.0
1994-06-29,36.12,36.75,36.0,36.06,15100,5.81765567972554,5.91912641832541,5.79832791999224,5.80799179985889,93751.1654223116,0.0,1.0
1994-06-30,36.75,36.75,36.0,36.75,88400,5.91912641832541,5.91912641832541,5.79832791999224,5.91912641832541,548847.88233989,0.0,1.0
1994-07-01,36.75,36.75,36.0,36.0,7300,5.91912641832541,5.91912641832541,5.79832791999224,5.79832791999224,45323.4110982036,0.0,1.0
1994-07-05,36.75,36.75,36.12,36.75,18800,5.91912641832541,5.91912641832541,5.81765567972554,5.91912641832541,116723.305294004,0.0,1.0
1994-07-06,36.25,36.75,36.25,36.5,56400,5.83859408610329,5.91912641832541,5.83859408610329,5.87886025221435,350169.915882012,0.0,1.0
1994-07-07,36.5,36.5,36.25,36.25,4000,5.87886025221435,5.87886025221435,5.83859408610329,5.83859408610329,24834.7458072349,0.0,1.0
1994-07-08,36.25,36.75,36.25,36.25,37600,5.83859408610329,5.91912641832541,5.83859408610329,5.83859408610329,233446.610588008,0.0,1.0
1994-07-11,36.75,36.75,36.25,36.75,51200,5.91912641832541,5.91912641832541,5.83859408610329,5.91912641832541,317884.746332606,0.0,1.0
1994-07-12,36.5,37.0,36.5,36.75,7900,5.87886025221435,5.95939258443647,5.87886025221435,5.91912641832541,49048.6229692889,0.0,1.0
1994-07-13,36.62,36.88,36.25,36.88,12100,5.89818801194766,5.94006482470316,5.83859408610329,5.94006482470316,75125.1060668854,0.0,1.0
1994-07-14,37.69,37.75,36.25,37.0,69300,6.07052720290298,6.08019108276964,5.83859408610329,5.95939258443647,430261.971110344,0.0,1.0
1994-07-15,38.0,38.25,37.5,37.5,30300,6.12045724888069,6.16072341499175,6.03992491665858,6.03992491665858,188123.199489804,0.0,1.0
1994-07-18,38.5,39.0,38.0,38.25,156000,6.20098958110281,6.28152191332492,6.12045724888069,6.16072341499175,968555.086482159,0.0,1.0
1994-07-19,40.0,40.0,38.75,38.75,96500,6.44258657776915,6.44258657776915,6.24125574721387,6.24125574721387,599138.242599541,0.0,1.0
1994-07-20,39.5,39.75,39.0,39.25,58700,6.36205424554704,6.4023204116581,6.28152191332492,6.32178807943598,364449.894721171,0.0,1.0
1994-07-21,39.75,39.75,39.0,39.0,19400,6.4023204116581,6.4023204116581,6.28152191332492,6.28152191332492,120448.517165089,0.0,1.0
1994-07-22,38.25,39.75,38.25,39.0,16200,6.16072341499175,6.4023204116581,6.16072341499175,6.28152191332492,100580.720519301,0.0,1.0
1994-07-25,38.25,38.75,38.25,38.75,1800,6.16072341499175,6.24125574721387,6.16072341499175,6.24125574721387,11175.6356132557,0.0,1.0
1994-07-26,38.25,38.75,38.25,38.25,2000,6.18407779133617,6.26491540952357,6.18407779133617,6.18407779133617,12370.478280072,0.145,1.0
1994-07-27,36.75,38.25,36.5,38.25,49800,5.94156493677396,6.18407779133617,5.90114612768026,6.18407779133617,308024.909173794,0.0,1.0
1994-07-28,36.62,36.88,36.0,36.75,25500,5.92054715604524,5.96258271750269,5.82030850949286,5.94156493677396,157723.598070919,0.0,1.0
1994-07-29,36.75,37.0,36.0,36.62,53200,5.94156493677396,5.98198374586766,5.82030850949286,5.92054715604524,329054.722249917,0.0,1.0
1994-08-01,37.0,37.0,36.0,36.0,33500,5.98198374586766,5.98198374586766,5.82030850949286,5.82030850949286,207205.511191207,0.0,1.0
1994-08-02,38.5,38.5,36.0,37.0,37400,6.22449660042987,6.22449660042987,5.82030850949286,5.98198374586766,231327.943837347,0.0,1.0
1994-08-03,38.25,38.75,37.5,38.12,131400,6.18407779133617,6.26491540952357,6.06282136405506,6.16306001060744,812740.423000733,0.0,1.0
1994-08-04,38.0,38.75,38.0,38.25,13300,6.14365898224247,6.26491540952357,6.14365898224247,6.18407779133617,82263.6805624791,0.0,1.0
1994-08-05,38.38,38.38,37.5,38.0,1800,6.20509557206489,6.20509557206489,6.06282136405506,6.14365898224247,11133.4304520649,0.0,1.0
1994-08-08,37.0,38.0,37.0,37.5,19700,5.98198374586766,6.14365898224247,5.98198374586766,6.06282136405506,121849.21105871,0.0,1.0
1994-08-09,36.75,37.75,36.25,37.75,51800,5.94156493677396,6.10324017314877,5.86072731858656,6.10324017314877,320395.387453866,0.0,1.0
1994-08-10,36.0,37.0,36.0,36.25,29400,5.82030850949286,5.98198374586766,5.82030850949286,5.86072731858656,181846.030717059,0.0,1.0
1994-08-11,37.0,37.0,36.12,36.75,38500,5.98198374586766,5.98198374586766,5.83970953785784,5.94156493677396,238131.706891387,0.0,1.0
1994-08-12,37.5,37.5,36.25,37.0,22400,6.06282136405506,6.06282136405506,5.86072731858656,5.98198374586766,138549.356736807,0.0,1.0
1994-08-15,37.5,37.5,36.5,37.5,23400,6.06282136405506,6.06282136405506,5.90114612768026,6.06282136405506,144734.595876843,0.0,1.0
1994-08-16,38.0,38.25,37.25,37.5,135900,6.14365898224247,6.18407779133617,6.02240255496136,6.06282136405506,840573.999130895,0.0,1.0
1994-08-17,38.0,38.0,37.5,38.0,54400,6.14365898224247,6.14365898224247,6.06282136405506,6.14365898224247,336477.00921796,0.0,1.0
1994-08-18,38.0,38.0,37.25,37.25,11000,6.14365898224247,6.14365898224247,6.02240255496136,6.02240255496136,68037.6305403962,0.0,1.0
1994-08-19,38.0,38.0,37.5,37.5,21700,6.14365898224247,6.14365898224247,6.06282136405506,6.06282136405506,134219.689338782,0.0,1.0
1994-08-22,37.5,38.0,37.5,37.5,6000,6.06282136405506,6.14365898224247,6.06282136405506,6.06282136405506,37111.4348402162,0.0,1.0
1994-08-23,37.5,38.0,37.5,37.5,48700,6.06282136405506,6.14365898224247,6.06282136405506,6.06282136405506,301221.146119755,0.0,1.0
1994-08-24,37.75,37.75,37.5,37.5,600,6.10324017314877,6.10324017314877,6.06282136405506,6.06282136405506,3711.14348402161,0.0,1.0
1994-08-25,37.62,38.0,37.5,38.0,1400,6.08222239242004,6.14365898224247,6.06282136405506,6.14365898224247,8659.33479605044,0.0,1.0
1994-08-26,37.5,38.25,37.5,38.12,22900,6.06282136405506,6.18407779133617,6.06282136405506,6.16306001060744,141641.976306825,0.0,1.0
1994-08-29,38.25,38.25,37.75,38.25,9200,6.18407779133617,6.18407779133617,6.10324017314877,6.18407779133617,56904.2000883314,0.0,1.0
1994-08-30,39.0,39.0,38.25,38.5,46600,6.30533421861727,6.30533421861727,6.18407779133617,6.22449660042987,288232.143925679,0.0,1.0
1994-08-31,38.0,39.75,37.25,39.0,182700,6.14365898224247,6.42659064589837,6.02240255496136,6.30533421861727,1130043.19088458,0.0,1.0
1994-09-01,34.75,37.25,34.5,37.25,220500,5.61821446402436,6.02240255496136,5.57779565493066,6.02240255496136,1363845.23037794,0.0,1.0
1994-09-02,32.88,34.5,32.5,33.75,434200,5.31588177200348,5.57779565493066,5.25444518218106,5.45653922764956,2685630.83460364,0.0,1.0
1994-09-06,32.25,33.0,32.0,32.25,145000,5.21402637308736,5.33528280036846,5.17360756399365,5.21402637308736,896859.675305223,0.0,1.0
1994-09-07,32.25,32.5,31.75,32.5,46700,5.21402637308736,5.25444518218106,5.13318875489995,5.25444518218106,288850.667839682,0.0,1.0
1994-09-08,32.62,33.0,32.06,32.06,125000,5.27384621054603,5.33528280036846,5.18330807817614,5.18330807817614,773154.892504504,0.0,1.0
1994-09-09,33.0,33.0,32.0,32.5,52100,5.33528280036846,5.33528280036846,5.17360756399365,5.25444518218106,322250.959195877,0.0,1.0
1994-09-12,31.62,33.0,31.5,32.0,155400,5.11217097417123,5.33528280036846,5.09276994580625,5.17360756399365,961186.162361599,0.0,1.0
1994-09-13,32.5,32.5,31.5,31.5,85400,5.25444518218106,5.25444518218106,5.09276994580625,5.09276994580625,528219.422559076,0.0,1.0
1994-09-14,32.0,32.5,31.75,32.5,50200,5.17360756399365,5.25444518218106,5.13318875489995,5.25444518218106,310499.004829809,0.0,1.0
1994-09-15,31.75,32.5,31.75,32.0,63100,5.13318875489995,5.25444518218106,5.13318875489995,5.17360756399365,390288.589736274,0.0,1.0
1994-09-16,32.25,32.25,31.75,32.0,78300,5.21402637308736,5.21402637308736,5.13318875489995,5.17360756399365,484304.224664821,0.0,1.0
1994-09-19,31.75,32.25,31.75,32.25,111300,5.13318875489995,5.21402637308736,5.13318875489995,5.21402637308736,688417.11628601,0.0,1.0
1994-09-20,30.0,32.0,29.25,32.0,245900,4.85025709124405,5.17360756399365,4.72900066396295,5.17360756399365,1520950.30453486,0.0,1.0
1994-09-21,30.62,31.0,29.5,30.0,71700,4.95049573779643,5.01193232761885,4.76941947305665,4.85025709124405,443481.646340583,0.0,1.0
1994-09-22,30.5,31.0,30.5,31.0,53500,4.93109470943145,5.01193232761885,4.93109470943145,5.01193232761885,330910.293991928,0.0,1.0
1994-09-23,30.38,30.5,30.12,30.5,66100,4.91169368106648,4.93109470943145,4.86965811960903,4.93109470943145,408844.307156381,0.0,1.0
1994-09-26,30.5,30.5,30.25,30.25,17400,4.93109470943145,4.93109470943145,4.89067590033775,4.89067590033775,107623.161036627,0.0,1.0
1994-09-27,29.69,30.5,29.5,30.5,51200,4.80013776796786,4.93109470943145,4.76941947305665,4.93109470943145,316684.243969845,0.0,1.0
1994-09-28,29.75,30.0,29.5,30.0,111800,4.80983828215035,4.85025709124405,4.76941947305665,4.85025709124405,691509.735856028,0.0,1.0
1994-09-29,30.0,30.0,29.5,30.0,13100,4.85025709124405,4.85025709124405,4.76941947305665,4.85025709124405,81026.632734472,0.0,1.0
1994-09-30,30.0,30.0,29.5,30.0,50800,4.85025709124405,4.85025709124405,4.76941947305665,4.85025709124405,314210.14831383,0.0,1.0
1994-10-03,30.25,30.25,29.5,30.0,56800,4.89067590033775,4.89067590033775,4.76941947305665,4.85025709124405,351321.583154047,0.0,1.0
1994-10-04,29.94,30.5,29.75,30.5,134600,4.84055657706156,4.93109470943145,4.80983828215035,4.93109470943145,832533.18824885,0.0,1.0
1994-10-05,30.25,30.25,29.75,30.25,151300,4.89067590033775,4.89067590033775,4.80983828215035,4.89067590033775,935826.681887451,0.0,1.0
1994-10-06,31.0,31.0,30.0,30.0,157200,5.01193232761885,5.01193232761885,4.85025709124405,4.85025709124405,972319.592813664,0.0,1.0
1994-10-07,30.25,31.0,30.0,31.0,8800,4.89067590033775,5.01193232761885,4.85025709124405,5.01193232761885,54430.1044323171,0.0,1.0
1994-10-10,31.0,31.0,30.0,31.0,6200,5.01193232761885,5.01193232761885,4.85025709124405,5.01193232761885,38348.4826682234,0.0,1.0
1994-10-11,31.12,31.25,30.25,31.0,27400,5.03133335598383,5.05235113671255,4.89067590033775,5.01193232761885,169475.552436987,0.0,1.0
1994-10-12,32.75,32.75,31.0,31.25,55900,5.29486399127476,5.29486399127476,5.01193232761885,5.05235113671255,345754.867928014,0.0,1.0
1994-10-13,33.38,33.5,32.5,32.75,107100,5.39671939019088,5.41612041855586,5.25444518218106,5.29486399127476,662439.111897859,0.0,1.0
1994-10-14,34.12,34.5,33.0,33.0,161800,5.51635906510823,5.57779565493066,5.33528280036846,5.33528280036846,1000771.69285783,0.0,1.0
1994-10-17,34.5,34.5,33.75,34.25,24000,5.57779565493066,5.57779565493066,5.45653922764956,5.53737684583696,148445.739360865,0.0,1.0
1994-10-18,34.25,34.5,33.75,33.75,13300,5.53737684583696,5.57779565493066,5.45653922764956,5.45653922764956,82263.6805624791,0.0,1.0
1994-10-19,34.25,35.25,34.0,34.0,20000,5.53737684583696,5.69905208221176,5.49695803674326,5.49695803674326,123704.782800721,0.0,1.0
1994-10-20,34.0,34.75,34.0,34.25,23100,5.49695803674326,5.61821446402436,5.49695803674326,5.53737684583696,142879.024134832,0.0,1.0
1994-10-21,33.75,34.5,33.5,34.0,61200,5.45653922764956,5.57779565493066,5.41612041855586,5.49695803674326,378536.635370205,0.0,1.0
1994-10-24,32.5,33.5,32.25,33.5,18900,5.25444518218106,5.41612041855586,5.21402637308736,5.41612041855586,116901.019746681,0.0,1.0
1994-10-25,33.0,33.5,32.0,32.0,46400,5.3587257096428,5.43991852342527,5.19634008207787,5.19634008207787,285739.57372826,0.145,1.0
1994-10-26,33.88,34.0,32.75,33.0,23700,5.50162506189995,5.52111133720774,5.31812930275157,5.3587257096428,145948.87709827,0.0,1.0
1994-10-27,33.38,34.25,33.25,33.25,20400,5.42043224811748,5.56170774409897,5.39932211653404,5.39932211653404,125626.881552942,0.0,1.0
1994-10-28,33.25,34.25,33.0,34.25,12700,5.39932211653404,5.56170774409897,5.3587257096428,5.56170774409897,78208.8919471745,0.0,1.0
1994-10-31,33.25,33.25,32.75,33.0,85400,5.39932211653404,5.39932211653404,5.31812930275157,5.3587257096428,525908.611991236,0.0,1.0
1994-11-01,32.75,33.25,32.25,33.0,23900,5.31812930275157,5.39932211653404,5.2369364889691,5.3587257096428,147180.513191927,0.0,1.0
1994-11-02,33.0,33.0,32.75,32.75,6500,5.3587257096428,5.3587257096428,5.31812930275157,5.31812930275157,40028.1730438295,0.0,1.0
1994-11-03,32.75,33.25,32.5,32.75,256400,5.31812930275157,5.39932211653404,5.27753289586034,5.31812930275157,1578957.47206737,0.0,1.0
1994-11-04,32.56,33.0,32.5,32.5,72500,5.28727603351423,5.3587257096428,5.27753289586034,5.27753289586034,446468.083950406,0.0,1.0
1994-11-07,32.88,33.0,32.25,32.25,9300,5.33923943433501,5.3587257096428,5.2369364889691,5.2369364889691,57271.0783550176,0.0,1.0
1994-11-08,32.75,33.0,32.5,33.0,57600,5.31812930275157,5.3587257096428,5.27753289586034,5.3587257096428,354711.194973012,0.0,1.0
1994-11-09,32.5,33.0,32.5,32.5,72400,5.27753289586034,5.3587257096428,5.27753289586034,5.27753289586034,445852.265903577,0.0,1.0
1994-11-10,32.75,33.25,32.5,32.5,39300,5.31812930275157,5.39932211653404,5.27753289586034,5.27753289586034,242016.492403461,0.0,1.0
1994-11-11,32.75,33.0,32.25,33.0,28100,5.31812930275157,5.3587257096428,5.2369364889691,5.3587257096428,173044.871158709,0.0,1.0
1994-11-14,33.0,33.0,32.5,32.5,4300,5.3587257096428,5.3587257096428,5.27753289586034,5.27753289586034,26480.1760136103,0.0,1.0
1994-11-15,32.75,33.0,32.5,32.5,27300,5.31812930275157,5.3587257096428,5.27753289586034,5.27753289586034,168118.326784084,0.0,1.0
1994-11-16,32.5,32.75,32.5,32.5,6000,5.27753289586034,5.31812930275157,5.27753289586034,5.27753289586034,36949.0828096887,0.0,1.0
1994-11-17,32.62,33.0,32.38,32.5,38300,5.29701917116813,5.3587257096428,5.25804662055254,5.27753289586034,235858.31193518,0.0,1.0
1994-11-18,32.75,32.88,32.25,32.25,16900,5.31812930275157,5.33923943433501,5.2369364889691,5.2369364889691,104073.249913957,0.0,1.0
1994-11-21,32.25,33.0,32.25,33.0,37400,5.2369364889691,5.3587257096428,5.2369364889691,5.3587257096428,230315.949513727,0.0,1.0
1994-11-22,30.25,32.25,30.0,32.25,34400,4.91216523383924,5.2369364889691,4.871568826948,5.2369364889691,211841.408108882,0.0,1.0
1994-11-23,30.0,30.5,29.0,29.75,39500,4.871568826948,4.95276164073047,4.70918319938307,4.83097242005677,243248.128497118,0.0,1.0
1994-11-25,30.5,30.5,30.38,30.5,4400,4.95276164073047,4.95276164073047,4.93327536542268,4.95276164073047,27095.9940604384,0.0,1.0
1994-11-28,31.0,31.5,30.0,30.5,17400,5.03395445451294,5.1151472682954,4.871568826948,4.95276164073047,107152.340148097,0.0,1.0
1994-11-29,32.5,33.0,31.0,31.5,39600,5.27753289586034,5.3587257096428,5.03395445451294,5.1151472682954,243863.946543946,0.0,1.0
1994-11-30,32.0,33.0,32.0,33.0,1600,5.19634008207787,5.3587257096428,5.19634008207787,5.3587257096428,9853.08874925033,0.0,1.0
1994-12-01,32.0,33.0,32.0,32.0,3400,5.19634008207787,5.3587257096428,5.19634008207787,5.19634008207787,20937.813592157,0.0,1.0
1994-12-02,32.75,33.5,32.0,32.0,85200,5.31812930275157,5.43991852342527,5.19634008207787,5.19634008207787,524676.97589758,0.0,1.0
1994-12-05,32.75,33.25,32.5,32.5,28400,5.31812930275157,5.39932211653404,5.27753289586034,5.27753289586034,174892.325299193,0.0,1.0
1994-12-06,32.88,33.0,32.25,32.25,44000,5.33923943433501,5.3587257096428,5.2369364889691,5.2369364889691,270959.940604384,0.0,1.0
1994-12-07,32.0,32.75,31.75,32.5,26000,5.19634008207787,5.31812930275157,5.15574367518664,5.27753289586034,160112.692175318,0.0,1.0
1994-12-08,30.25,31.75,30.25,31.75,32300,4.91216523383924,5.15574367518664,4.91216523383924,5.15574367518664,198909.229125491,0.0,1.0
1994-12-09,28.0,31.0,27.75,30.25,205100,4.54679757181814,5.03395445451294,4.5062011649269,4.91216523383924,1263042.81404453,0.0,1.0
1994-12-12,29.5,29.5,27.75,27.75,57000,4.79037601316554,4.79037601316554,4.5062011649269,4.5062011649269,351016.286692043,0.0,1.0
1994-12-13,30.0,30.0,29.0,29.0,20200,4.871568826948,4.871568826948,4.70918319938307,4.70918319938307,124395.245459286,0.0,1.0
1994-12-14,30.0,30.0,29.0,29.0,6800,4.871568826948,4.871568826948,4.70918319938307,4.70918319938307,41875.6271843139,0.0,1.0
1994-12-15,29.0,30.0,29.0,30.0,22300,4.70918319938307,4.871568826948,4.70918319938307,4.871568826948,137327.424442676,0.0,1.0
1994-12-16,30.25,30.75,29.75,30.0,47700,4.91216523383924,4.9933580476217,4.83097242005677,4.871568826948,293745.208337025,0.0,1.0
1994-12-19,29.5,30.5,29.5,30.0,21200,4.79037601316554,4.95276164073047,4.79037601316554,4.871568826948,130553.425927567,0.0,1.0
1994-12-20,30.25,30.5,29.5,29.5,32500,4.91216523383924,4.95276164073047,4.79037601316554,4.79037601316554,200140.865219147,0.0,1.0
1994-12-21,31.5,31.5,30.0,30.5,234500,5.1151472682954,5.1151472682954,4.871568826948,4.95276164073047,1444093.319812,0.0,1.0
1994-12-22,31.75,31.75,31.0,31.0,13000,5.15574367518664,5.15574367518664,5.03395445451294,5.03395445451294,80056.3460876589,0.0,1.0
1994-12-23,31.0,31.75,31.0,31.0,10000,5.03395445451294,5.15574367518664,5.03395445451294,5.03395445451294,61581.8046828145,0.0,1.0
1994-12-27,31.75,31.75,31.0,31.75,4100,5.15574367518664,5.15574367518664,5.03395445451294,5.15574367518664,25248.539919954,0.0,1.0
1994-12-28,32.62,33.0,31.0,31.38,42900,5.29701917116813,5.3587257096428,5.03395445451294,5.09566099298761,264185.942089274,0.0,1.0
1994-12-29,33.25,34.0,33.25,33.25,59900,5.39932211653404,5.52111133720774,5.39932211653404,5.39932211653404,368875.010050059,0.0,1.0
1994-12-30,34.12,35.0,33.25,33.25,48300,5.54059761251553,5.68349696477267,5.39932211653404,5.39932211653404,297440.116617994,0.0,1.0
1995-01-03,33.5,35.0,33.5,35.0,115200,5.43991852342527,5.68349696477267,5.43991852342527,5.68349696477267,709422.389946024,0.0,1.0
1995-01-04,33.75,34.0,33.5,33.5,17000,5.4805149303165,5.52111133720774,5.43991852342527,5.43991852342527,104689.067960785,0.0,1.0
1995-01-05,33.5,34.0,33.5,33.5,37400,5.43991852342527,5.52111133720774,5.43991852342527,5.43991852342527,230315.949513726,0.0,1.0
1995-01-06,31.75,34.0,31.5,34.0,85400,5.15574367518664,5.52111133720774,5.1151472682954,5.52111133720774,525908.611991236,0.0,1.0
1995-01-09,31.5,32.0,29.75,32.0,189600,5.1151472682954,5.19634008207787,4.83097242005677,5.19634008207787,1167591.01678617,0.0,1.0
1995-01-10,31.75,31.75,30.75,31.5,152900,5.15574367518664,5.15574367518664,4.9933580476217,5.1151472682954,941585.793600234,0.0,1.0
1995-01-11,32.25,32.25,31.25,31.75,10200,5.2369364889691,5.2369364889691,5.07455086140417,5.15574367518664,62813.4407764709,0.0,1.0
1995-01-12,32.0,32.0,31.25,31.5,22000,5.19634008207787,5.19634008207787,5.07455086140417,5.1151472682954,135479.970302192,0.0,1.0
1995-01-13,31.5,32.0,31.25,31.25,71000,5.1151472682954,5.19634008207787,5.07455086140417,5.07455086140417,437230.813247984,0.0,1.0
1995-01-16,31.62,31.62,31.25,31.25,4600,5.1346335436032,5.1346335436032,5.07455086140417,5.07455086140417,28327.6301540947,0.0,1.0
1995-01-17,32.0,32.0,31.25,31.75,17700,5.19634008207787,5.19634008207787,5.07455086140417,5.15574367518664,108999.794288582,0.0,1.0
1995-01-18,31.38,31.75,31.25,31.62,112900,5.09566099298761,5.15574367518664,5.07455086140417,5.1346335436032,695258.574868977,0.0,1.0
1995-01-19,31.25,32.0,31.0,31.38,169900,5.07455086140417,5.19634008207787,5.03395445451294,5.09566099298761,1046274.86156102,0.0,1.0
1995-01-20,31.0,31.75,30.25,31.0,21500,5.05750037050985,5.17985925044154,4.93514149057816,5.05750037050985,131784.468842819,0.145,1.0
1995-01-23,30.25,30.5,29.75,30.25,37200,4.93514149057816,4.97592778388873,4.85356890395703,4.93514149057816,228017.77864897,0.0,1.0
1995-01-24,30.75,30.75,30.0,30.0,26400,5.01671407719929,5.01671407719929,4.8943551972676,4.8943551972676,161819.068718624,0.0,1.0
1995-01-25,30.75,30.88,29.75,29.75,162600,5.01671407719929,5.03792294972078,4.85356890395703,4.85356890395703,996658.355062434,0.0,1.0
1995-01-26,30.88,31.0,30.25,30.25,6500,5.03792294972078,5.05750037050985,4.93514149057816,4.93514149057816,39841.8161617824,0.0,1.0
1995-01-27,30.75,31.25,30.25,31.0,11900,5.01671407719929,5.09828666382041,4.93514149057816,5.05750037050985,72941.1711269555,0.0,1.0
1995-01-30,31.0,31.75,30.75,30.75,43800,5.05750037050985,5.17985925044154,5.01671407719929,5.01671407719929,268472.545828626,0.0,1.0
1995-01-31,31.75,32.5,31.5,31.75,55000,5.17985925044154,5.30221813037323,5.13907295713098,5.17985925044154,337123.059830467,0.0,1.0
1995-02-01,31.81,32.25,31.75,32.0,39000,5.18964796083608,5.26143183706267,5.17985925044154,5.2206455437521,239050.896970694,0.0,1.0
1995-02-02,32.0,32.25,31.75,32.25,38400,5.2206455437521,5.26143183706267,5.17985925044154,5.26143183706267,235373.190863453,0.0,1.0
1995-02-03,32.5,32.62,32.0,32.25,64400,5.30221813037323,5.3217955511623,5.2206455437521,5.26143183706267,394740.455510583,0.0,1.0
1995-02-06,32.62,33.25,32.5,33.25,17200,5.3217955511623,5.42457701030492,5.30221813037323,5.42457701030492,105427.575074255,0.0,1.0
1995-02-07,33.0,33.0,32.5,33.0,24200,5.38379071699436,5.38379071699436,5.30221813037323,5.38379071699436,148334.146325405,0.0,1.0
1995-02-08,33.5,34.0,32.75,33.0,87700,5.46536330361548,5.54693589023661,5.34300442368379,5.38379071699436,537558.042675126,0.0,1.0
1995-02-09,33.5,34.0,33.25,34.0,35600,5.46536330361548,5.54693589023661,5.42457701030492,5.54693589023661,218210.562362993,0.0,1.0
1995-02-10,33.25,34.0,32.5,33.25,62500,5.42457701030492,5.54693589023661,5.30221813037323,5.42457701030492,383094.386170985,0.0,1.0
1995-02-13,32.62,33.25,32.25,33.25,33900,5.3217955511623,5.42457701030492,5.26143183706267,5.42457701030492,207790.395059142,0.0,1.0
1995-02-14,32.0,32.5,31.75,32.12,65300,5.2206455437521,5.30221813037323,5.17985925044154,5.24022296454118,400257.014671445,0.0,1.0
1995-02-15,32.5,32.5,31.75,32.5,21100,5.30221813037323,5.30221813037323,5.17985925044154,5.30221813037323,129332.664771325,0.0,1.0
1995-02-16,33.0,33.25,32.0,32.0,111900,5.38379071699436,5.42457701030492,5.2206455437521,5.2206455437521,685892.189000531,0.0,1.0
1995-02-17,34.12,34.25,32.75,33.25,118900,5.56651331102568,5.58772218354718,5.34300442368379,5.42457701030492,728798.760251682,0.0,1.0
1995-02-21,34.25,34.75,33.5,33.56,111900,5.58772218354718,5.6692947701683,5.46536330361548,5.47515201401002,685892.189000531,0.0,1.0
1995-02-22,35.0,35.5,34.25,34.75,24300,5.71008106347886,5.79165365009999,5.58772218354718,5.6692947701683,148947.097343279,0.0,1.0
1995-02-23,34.75,35.5,34.75,34.75,115500,5.6692947701683,5.79165365009999,5.6692947701683,5.6692947701683,707958.42564398,0.0,1.0
1995-02-24,34.25,35.12,34.25,34.88,33000,5.58772218354718,5.72965848426793,5.58772218354718,5.69050364268979,202273.83589828,0.0,1.0
1995-02-27,33.5,34.25,32.75,34.0,26700,5.46536330361548,5.58772218354718,5.34300442368379,5.54693589023661,163657.921772245,0.0,1.0
1995-02-28,33.25,33.25,32.5,33.12,29500,5.42457701030492,5.42457701030492,5.30221813037323,5.40336813778343,180820.550272705,0.0,1.0
1995-03-01,34.0,34.0,32.5,33.25,61200,5.54693589023661,5.54693589023661,5.30221813037323,5.42457701030492,375126.022938628,0.0,1.0
1995-03-02,33.5,34.5,33.25,33.25,37000,5.46536330361548,5.62850847685774,5.42457701030492,5.42457701030492,226791.876613223,0.0,1.0
1995-03-03,34.62,34.75,33.5,33.5,36800,5.64808589764681,5.6692947701683,5.46536330361548,5.46536330361548,225565.974577476,0.0,1.0
1995-03-06,34.0,34.75,34.0,34.25,9800,5.54693589023661,5.6692947701683,5.54693589023661,5.58772218354718,60069.1997516104,0.0,1.0
1995-03-07,34.0,34.75,34.0,34.0,6100,5.54693589023661,5.6692947701683,5.54693589023661,5.54693589023661,37390.0120902881,0.0,1.0
1995-03-08,33.81,34.75,33.75,34.0,12200,5.51593830732058,5.6692947701683,5.50614959692605,5.54693589023661,74780.0241805763,0.0,1.0
1995-03-09,34.5,34.5,33.75,34.5,11000,5.62850847685774,5.62850847685774,5.50614959692605,5.62850847685774,67424.6119660933,0.0,1.0
1995-03-10,34.5,35.25,33.75,33.75,52900,5.62850847685774,5.75086735678943,5.50614959692605,5.50614959692605,324251.088455121,0.0,1.0
1995-03-13,34.75,35.5,34.5,34.62,5100,5.6692947701683,5.79165365009999,5.62850847685774,5.64808589764681,31260.5019115524,0.0,1.0
1995-03-14,36.5,36.5,35.0,35.5,67100,5.95479882334224,5.95479882334224,5.71008106347886,5.79165365009999,411290.13299317,0.0,1.0
1995-03-15,36.5,37.0,36.12,36.38,59100,5.95479882334224,6.03637140996337,5.89280365751019,5.93522140255317,362254.051563284,0.0,1.0
1995-03-16,36.25,36.75,35.75,36.25,4400,5.91401253003168,5.99558511665281,5.83243994341055,5.91401253003168,26969.8447864373,0.0,1.0
1995-03-17,35.75,36.5,35.75,35.75,44600,5.83243994341055,5.95479882334224,5.83243994341055,5.83243994341055,273376.153971615,0.0,1.0
1995-03-20,36.75,36.75,35.75,36.25,7600,5.99558511665281,5.99558511665281,5.83243994341055,5.91401253003168,46584.2773583917,0.0,1.0
1995-03-21,36.5,37.25,36.5,36.75,32300,5.95479882334224,6.07715770327393,5.95479882334224,5.99558511665281,197983.178773165,0.0,1.0
1995-03-22,36.25,37.0,36.25,36.5,5100,5.91401253003168,6.03637140996337,5.91401253003168,5.95479882334224,31260.5019115524,0.0,1.0
1995-03-23,37.0,37.0,36.25,36.25,3400,6.03637140996337,6.03637140996337,5.91401253003168,5.91401253003168,20840.3346077016,0.0,1.0
1995-03-24,37.5,38.0,36.25,36.25,63400,6.1179439965845,6.19951658320562,5.91401253003168,5.91401253003168,388610.945331847,0.0,1.0
1995-03-27,38.0,39.0,37.75,38.0,100100,6.19951658320562,6.36266175644788,6.15873028989506,6.19951658320562,613563.96889145,0.0,1.0
1995-03-28,38.25,38.5,37.5,37.5,26900,6.24030287651619,6.28108916982675,6.1179439965845,6.1179439965845,164883.823807992,0.0,1.0
1995-03-29,39.25,39.25,37.0,38.5,115300,6.40344804975844,6.40344804975844,6.03637140996337,6.28108916982675,706732.523608233,0.0,1.0
1995-03-30,39.0,39.25,38.25,39.25,39300,6.36266175644788,6.40344804975844,6.24030287651619,6.40344804975844,240889.750024315,0.0,1.0
1995-03-31,38.25,39.0,38.0,38.25,41600,6.24030287651619,6.36266175644788,6.19951658320562,6.24030287651619,254987.623435407,0.0,1.0
1995-04-03,39.5,39.75,38.25,38.5,50900,6.444234343069,6.48502063637957,6.24030287651619,6.28108916982675,311992.06809765,0.0,1.0
1995-04-04,38.25,39.5,38.0,39.25,29700,6.24030287651619,6.444234343069,6.19951658320562,6.40344804975844,182046.452308452,0.0,1.0
1995-04-05,39.0,39.0,38.0,38.0,8500,6.36266175644788,6.36266175644788,6.19951658320562,6.19951658320562,52100.8365192539,0.0,1.0
1995-04-06,38.38,38.75,38.25,38.38,8900,6.26151174903768,6.32187546313731,6.24030287651619,6.26151174903768,54552.6405907482,0.0,1.0
1995-04-07,38.0,38.62,38.0,38.25,39200,6.19951658320562,6.30066659061582,6.19951658320562,6.24030287651619,240276.799006442,0.0,1.0
1995-04-10,38.0,38.75,38.0,38.5,5700,6.19951658320562,6.32187546313731,6.19951658320562,6.28108916982675,34938.2080187938,0.0,1.0
1995-04-11,38.25,38.5,38.0,38.0,11000,6.24030287651619,6.28108916982675,6.19951658320562,6.19951658320562,67424.6119660933,0.0,1.0
1995-04-12,38.25,38.38,38.0,38.0,43100,6.24030287651619,6.26151174903768,6.19951658320562,6.19951658320562,264181.888703511,0.0,1.0
1995-04-13,38.12,38.5,38.0,38.5,14700,6.21909400399469,6.28108916982675,6.19951658320562,6.28108916982675,90103.7996274157,0.0,1.0
1995-04-17,38.25,38.5,38.0,38.5,9100,6.24030287651619,6.28108916982675,6.19951658320562,6.28108916982675,55778.5426264954,0.0,1.0
1995-04-18,37.5,38.25,37.5,38.25,7000,6.1179439965845,6.24030287651619,6.1179439965845,6.24030287651619,42906.5712511503,0.0,1.0
1995-04-19,37.62,37.62,37.5,37.5,19400,6.13752141737357,6.13752141737357,6.1179439965845,6.1179439965845,118912.497467474,0.0,1.0
1995-04-20,37.56,37.81,37.5,37.81,8500,6.12773270697903,6.1685190002896,6.1179439965845,6.1685190002896,52100.836519254,0.0,1.0
1995-04-21,37.75,38.25,37.5,37.5,11100,6.15873028989506,6.24030287651619,6.1179439965845,6.1179439965845,68037.5629839669,0.0,1.0
1995-04-24,38.19,38.19,37.5,37.5,700,6.23051416612165,6.23051416612165,6.1179439965845,6.1179439965845,4290.65712511503,0.0,1.0
1995-04-25,37.62,38.25,37.5,37.5,27900,6.16362464509233,6.26684323962737,6.14396396041899,6.14396396041899,170289.084822146,0.16,1.0
1995-04-26,37.62,38.25,37.5,37.62,19500,6.16362464509233,6.26684323962737,6.14396396041899,6.16362464509233,119019.252832683,0.0,1.0
1995-04-27,37.62,38.25,37.5,37.5,10800,6.16362464509233,6.26684323962737,6.14396396041899,6.14396396041899,65918.3554150244,0.0,1.0
1995-04-28,37.75,38.25,37.5,37.5,33900,6.18492372015511,6.26684323962737,6.14396396041899,6.14396396041899,206910.393386049,0.0,1.0
1995-05-01,37.75,38.0,37.5,37.5,35600,6.18492372015511,6.22588347989124,6.14396396041899,6.14396396041899,217286.430812488,0.0,1.0
1995-05-02,37.88,37.88,37.5,37.5,15900,6.2062227952179,6.2062227952179,6.14396396041899,6.14396396041899,97046.4676943416,0.0,1.0
1995-05-03,38.25,38.25,37.5,38.25,21900,6.26684323962737,6.26684323962737,6.14396396041899,6.26684323962737,133667.776258244,0.0,1.0
1995-05-04,37.75,38.5,37.75,37.75,24000,6.18492372015511,6.30780299936349,6.18492372015511,6.18492372015511,146485.23425561,0.0,1.0
1995-05-05,38.25,39.0,37.75,38.5,103600,6.26684323962737,6.38972251883575,6.18492372015511,6.30780299936349,632327.927870049,0.0,1.0
1995-05-08,38.38,38.5,38.25,38.25,10200,6.28814231469015,6.30780299936349,6.26684323962737,6.26684323962737,62256.2245586342,0.0,1.0
1995-05-09,38.25,38.75,38.25,38.25,20000,6.26684323962737,6.34876275909962,6.26684323962737,6.26684323962737,122071.028546342,0.0,1.0
1995-05-10,38.38,38.38,38.25,38.25,3000,6.28814231469015,6.28814231469015,6.26684323962737,6.26684323962737,18310.6542819512,0.0,1.0
1995-05-11,39.0,39.25,38.25,38.25,77000,6.38972251883575,6.43068227857187,6.26684323962737,6.26684323962737,469973.459903415,0.0,1.0
1995-05-12,39.25,39.25,38.75,39.25,11800,6.43068227857187,6.43068227857187,6.34876275909962,6.43068227857187,72021.9068423416,0.0,1.0
1995-05-15,39.0,39.25,38.75,39.25,12100,6.38972251883575,6.43068227857187,6.34876275909962,6.43068227857187,73852.9722705366,0.0,1.0
1995-05-16,39.12,39.25,38.75,39.25,51800,6.40938320350909,6.43068227857187,6.34876275909962,6.43068227857187,316163.963935025,0.0,1.0
1995-05-17,39.12,39.25,38.75,38.75,25600,6.40938320350909,6.43068227857187,6.34876275909962,6.34876275909962,156250.916539317,0.0,1.0
1995-05-18,39.0,39.25,38.75,38.75,8600,6.38972251883575,6.43068227857187,6.34876275909962,6.34876275909962,52490.5422749268,0.0,1.0
1995-05-19,38.75,39.0,38.5,38.5,9500,6.34876275909962,6.38972251883575,6.30780299936349,6.30780299936349,57983.7385595122,0.0,1.0
1995-05-22,38.25,38.88,38.25,38.5,13300,6.26684323962737,6.37006183416241,6.26684323962737,6.30780299936349,81177.2339833171,0.0,1.0
1995-05-23,37.75,38.38,37.0,38.25,24000,6.18492372015511,6.28814231469015,6.06204444094673,6.26684323962737,146485.23425561,0.0,1.0
1995-05-24,37.25,37.75,37.25,37.25,20800,6.10300420068286,6.18492372015511,6.10300420068286,6.10300420068286,126953.869688195,0.0,1.0
1995-05-25,37.0,37.5,36.75,37.25,67400,6.06204444094673,6.14396396041899,6.02108468121061,6.10300420068286,411379.366201171,0.0,1.0
1995-05-26,37.0,37.25,37.0,37.25,8500,6.06204444094673,6.10300420068286,6.06204444094673,6.10300420068286,51880.1871321952,0.0,1.0
1995-05-30,37.0,37.5,36.75,37.5,44000,6.06204444094673,6.14396396041899,6.02108468121061,6.14396396041899,268556.262801952,0.0,1.0
1995-05-31,37.5,37.5,36.75,36.75,6500,6.14396396041899,6.14396396041899,6.02108468121061,6.02108468121061,39673.084277561,0.0,1.0
1995-06-01,37.5,37.5,36.75,37.12,21000,6.14396396041899,6.14396396041899,6.02108468121061,6.08170512562007,128174.579973659,0.0,1.0
1995-06-02,37.25,37.5,36.75,36.75,89200,6.10300420068286,6.14396396041899,6.02108468121061,6.02108468121061,544436.787316683,0.0,1.0
1995-06-05,37.0,37.5,36.75,36.75,4400,6.06204444094673,6.14396396041899,6.02108468121061,6.02108468121061,26855.6262801952,0.0,1.0
1995-06-06,37.0,37.38,37.0,37.0,33900,6.06204444094673,6.12430327574565,6.06204444094673,6.06204444094673,206910.393386049,0.0,1.0
1995-06-07,37.0,37.75,37.0,37.0,3400,6.06204444094673,6.18492372015511,6.06204444094673,6.06204444094673,20752.0748528781,0.0,1.0
1995-06-08,37.5,37.5,37.0,37.0,3200,6.14396396041899,6.14396396041899,6.06204444094673,6.06204444094673,19531.3645674146,0.0,1.0
1995-06-09,37.0,37.5,36.75,36.75,15700,6.06204444094673,6.14396396041899,6.02108468121061,6.02108468121061,95825.7574088782,0.0,1.0
1995-06-12,36.75,37.5,36.75,36.75,22800,6.02108468121061,6.14396396041899,6.02108468121061,6.02108468121061,139160.972542829,0.0,1.0
1995-06-13,37.5,37.75,37.0,37.5,17900,6.14396396041899,6.18492372015511,6.06204444094673,6.14396396041899,109253.570548976,0.0,1.0
1995-06-14,37.12,37.75,37.0,37.75,74400,6.08170512562007,6.18492372015511,6.06204444094673,6.18492372015511,454104.226192391,0.0,1.0
1995-06-15,36.88,37.44,36.75,37.06,27200,6.04238375627339,6.13413361808232,6.02108468121061,6.07187478328341,166016.598823025,0.0,1.0
1995-06-16,36.75,37.25,36.75,36.88,138500,6.02108468121061,6.10300420068286,6.02108468121061,6.04238375627339,845341.872683415,0.0,1.0
1995-06-19,37.12,37.25,36.75,37.25,47200,6.08170512562007,6.10300420068286,6.02108468121061,6.10300420068286,288087.627369366,0.0,1.0
1995-06-20,37.5,37.5,36.75,37.5,60600,6.14396396041899,6.14396396041899,6.02108468121061,6.14396396041899,369875.216495415,0.0,1.0
1995-06-21,37.5,37.5,36.75,36.75,44800,6.14396396041899,6.14396396041899,6.02108468121061,6.02108468121061,273439.103943805,0.0,1.0
1995-06-22,37.38,38.25,37.0,37.5,77000,6.12430327574565,6.26684323962737,6.06204444094673,6.14396396041899,469973.459903415,0.0,1.0
1995-06-23,37.12,37.75,37.0,37.75,7300,6.08170512562007,6.18492372015511,6.06204444094673,6.18492372015511,44555.9254194147,0.0,1.0
1995-06-26,38.0,38.0,37.0,37.0,65200,6.22588347989124,6.22588347989124,6.06204444094673,6.06204444094673,397951.553061074,0.0,1.0
1995-06-27,38.75,39.25,37.5,38.0,99500,6.34876275909962,6.43068227857187,6.14396396041899,6.22588347989124,607303.367018049,0.0,1.0
1995-06-28,36.53,37.5,36.0,37.5,181500,5.98504009264282,6.14396396041899,5.89820540200223,6.14396396041899,1107794.58405805,0.0,1.0
1995-06-29,37.0,37.0,36.5,36.5,124000,6.06204444094673,6.06204444094673,5.98012492147448,5.98012492147448,756840.376987318,0.0,1.0
1995-06-30,37.0,37.0,36.5,36.5,7800,6.06204444094673,6.06204444094673,5.98012492147448,5.98012492147448,47607.7011330732,0.0,1.0
1995-07-03,36.75,37.0,36.5,36.5,6800,6.02108468121061,6.06204444094673,5.98012492147448,5.98012492147448,41504.1497057561,0.0,1.0
1995-07-05,36.81,37.0,36.5,36.75,17000,6.03091502354728,6.06204444094673,5.98012492147448,6.02108468121061,103760.37426439,0.0,1.0
1995-07-06,36.5,37.0,36.5,36.75,54000,5.98012492147448,6.06204444094673,5.98012492147448,6.02108468121061,329591.777075122,0.0,1.0
1995-07-07,35.75,37.0,35.25,37.0,55800,5.8572456422661,6.06204444094673,5.77532612279385,6.06204444094673,340578.169644293,0.0,1.0
1995-07-10,36.06,36.25,35.5,35.5,154100,5.9080357443389,5.93916516173835,5.81628588252998,5.81628588252998,940557.274949562,0.0,1.0
1995-07-11,35.94,36.5,35.75,36.0,68400,5.88837505966556,5.98012492147448,5.8572456422661,5.89820540200223,417482.917628488,0.0,1.0
1995-07-12,35.75,36.5,35.75,36.12,21800,5.8572456422661,5.98012492147448,5.8572456422661,5.91786608667557,133057.421115512,0.0,1.0
1995-07-13,36.25,36.5,35.75,35.75,5400,5.93916516173835,5.98012492147448,5.8572456422661,5.8572456422661,32959.1777075123,0.0,1.0
1995-07-14,35.5,36.19,35.5,35.75,15700,5.81628588252998,5.92933481940168,5.81628588252998,5.8572456422661,95825.757408878,0.0,1.0
1995-07-17,35.0,36.0,35.0,35.5,24000,5.73436636305772,5.89820540200223,5.73436636305772,5.81628588252998,146485.23425561,0.0,1.0
1995-07-18,34.0,35.75,34.0,35.62,46600,5.57052732411322,5.8572456422661,5.57052732411322,5.83594656720332,284425.496512976,0.0,1.0
1995-07-19,32.5,33.75,32.25,33.75,29500,5.32476876569646,5.52956756437709,5.28380900596033,5.52956756437709,180054.767105854,0.0,1.0
1995-07-20,32.25,32.75,32.0,32.25,42700,5.28380900596033,5.36572852543258,5.2428492462242,5.28380900596033,260621.645946439,0.0,1.0
1995-07-21,33.25,33.25,32.0,32.0,53000,5.44764804490484,5.44764804490484,5.2428492462242,5.2428492462242,323488.225647805,0.0,1.0
1995-07-24,33.25,33.25,32.5,33.25,1500,5.44764804490484,5.44764804490484,5.32476876569646,5.44764804490484,9155.32714097561,0.0,1.0
1995-07-25,33.88,34.0,32.5,32.5,40700,5.55086663943988,5.57052732411322,5.32476876569646,5.32476876569646,248414.543091805,0.0,1.0
1995-07-26,34.25,34.75,33.5,34.25,58300,5.61148708384934,5.69340660332159,5.48860780464096,5.61148708384934,355837.048212586,0.0,1.0
1995-07-27,34.62,34.75,34.25,34.75,21000,5.67210752825881,5.69340660332159,5.61148708384934,5.69340660332159,128174.579973659,0.0,1.0
1995-07-28,35.0,35.5,34.25,34.25,53900,5.76058060928884,5.84287461799297,5.63713959623265,5.63713959623265,327484.350615292,0.16,1.0
1995-07-31,35.25,35.25,34.75,34.75,5000,5.8017276136409,5.8017276136409,5.71943360493678,5.71943360493678,30378.8822463165,0.0,1.0
1995-08-01,34.75,35.25,34.75,35.12,1800,5.71943360493678,5.8017276136409,5.71943360493678,5.78033117137783,10936.3976086739,0.0,1.0
1995-08-02,35.12,35.25,35.0,35.19,11500,5.78033117137783,5.8017276136409,5.76058060928884,5.79185233259641,69871.429166528,0.0,1.0
1995-08-03,35.25,35.25,34.75,34.75,8900,5.8017276136409,5.8017276136409,5.71943360493678,5.71943360493678,54074.4103984434,0.0,1.0
1995-08-04,35.0,35.25,34.75,35.12,33800,5.76058060928884,5.8017276136409,5.71943360493678,5.78033117137783,205361.2439851,0.0,1.0
1995-08-07,35.25,35.25,34.75,35.12,12600,5.8017276136409,5.8017276136409,5.71943360493678,5.78033117137783,76554.7832607177,0.0,1.0
1995-08-08,34.75,35.25,34.75,34.75,37000,5.71943360493678,5.8017276136409,5.71943360493678,5.71943360493678,224803.728622742,0.0,1.0
1995-08-09,34.25,35.25,34.25,34.75,59100,5.63713959623265,5.8017276136409,5.63713959623265,5.71943360493678,359078.388151461,0.0,1.0
1995-08-10,34.25,34.5,34.0,34.5,136000,5.63713959623265,5.67828660058472,5.59599259188059,5.67828660058472,826305.59709981,0.0,1.0
1995-08-11,33.0,34.25,32.38,34.25,51300,5.43140457447234,5.63713959623265,5.32936000367922,5.63713959623265,311687.331847207,0.0,1.0
1995-08-14,32.12,33.0,32.0,32.94,20300,5.28656711915307,5.43140457447234,5.26681655706408,5.42152929342784,123338.261920045,0.0,1.0
1995-08-15,33.5,33.5,32.31,32.5,36900,5.51369858317646,5.51369858317646,5.31783884246064,5.34911056576821,224196.150977816,0.0,1.0
1995-08-16,34.0,34.0,32.75,33.44,41200,5.59599259188059,5.59599259188059,5.39025757012027,5.50382330213197,250321.989709648,0.0,1.0
1995-08-17,34.25,34.25,33.5,33.5,7900,5.63713959623265,5.63713959623265,5.51369858317646,5.51369858317646,47998.6339491801,0.0,1.0
1995-08-18,34.12,34.25,33.5,33.5,11900,5.61574315396958,5.63713959623265,5.51369858317646,5.51369858317646,72301.7397462333,0.0,1.0
1995-08-21,34.25,34.25,33.5,34.25,31500,5.63713959623265,5.63713959623265,5.51369858317646,5.63713959623265,191386.958151794,0.0,1.0
1995-08-22,33.75,34.25,33.5,34.19,6400,5.55484558752853,5.63713959623265,5.51369858317646,5.62726431518816,38884.9692752851,0.0,1.0
1995-08-23,33.94,34.0,33.25,33.5,79100,5.58611731083609,5.59599259188059,5.4725515788244,5.51369858317646,480593.917136728,0.0,1.0
1995-08-24,33.75,34.25,33.25,33.25,3600,5.55484558752853,5.63713959623265,5.4725515788244,5.4725515788244,21872.7952173479,0.0,1.0
1995-08-25,33.75,34.25,33.25,33.25,16700,5.55484558752853,5.63713959623265,5.4725515788244,5.4725515788244,101465.466702697,0.0,1.0
1995-08-28,34.19,34.25,33.25,33.25,23600,5.62726431518816,5.63713959623265,5.4725515788244,5.4725515788244,143388.324202614,0.0,1.0
1995-08-29,33.25,34.25,33.25,34.0,62300,5.4725515788244,5.63713959623265,5.4725515788244,5.59599259188059,378520.872789104,0.0,1.0
1995-08-30,34.25,34.25,33.25,33.25,2700,5.63713959623265,5.63713959623265,5.4725515788244,5.4725515788244,16404.5964130109,0.0,1.0
1995-08-31,34.25,34.25,33.25,34.12,45300,5.63713959623265,5.63713959623265,5.4725515788244,5.61574315396958,275232.673151628,0.0,1.0
1995-09-01,33.75,34.25,33.25,33.5,8800,5.55484558752853,5.63713959623265,5.4725515788244,5.51369858317646,53466.832753517,0.0,1.0
1995-09-05,33.25,34.19,33.25,33.25,5000,5.4725515788244,5.62726431518816,5.4725515788244,5.4725515788244,30378.8822463165,0.0,1.0
1995-09-06,33.75,34.25,33.25,33.25,41100,5.55484558752853,5.63713959623265,5.4725515788244,5.4725515788244,249714.412064722,0.0,1.0
1995-09-07,33.75,34.25,33.75,34.25,2300,5.55484558752853,5.63713959623265,5.55484558752853,5.63713959623265,13974.2858333056,0.0,1.0
1995-09-08,34.25,34.25,33.75,34.0,7200,5.63713959623265,5.63713959623265,5.55484558752853,5.59599259188059,43745.5904346958,0.0,1.0
1995-09-11,34.25,34.25,33.75,33.75,38100,5.63713959623265,5.63713959623265,5.55484558752853,5.55484558752853,231487.082716932,0.0,1.0
1995-09-12,33.75,34.75,33.75,34.25,9200,5.55484558752853,5.71943360493678,5.55484558752853,5.63713959623265,55897.1433332224,0.0,1.0
1995-09-13,33.75,34.75,33.75,33.75,5500,5.55484558752853,5.71943360493678,5.55484558752853,5.55484558752853,33416.7704709481,0.0,1.0
1995-09-14,34.75,34.75,33.75,33.75,4200,5.71943360493678,5.71943360493678,5.55484558752853,5.55484558752853,25518.2610869059,0.0,1.0
1995-09-15,34.75,34.75,33.75,33.75,23700,5.71943360493678,5.71943360493678,5.55484558752853,5.55484558752853,143995.90184754,0.0,1.0
1995-09-18,34.75,34.75,33.75,33.75,5100,5.71943360493678,5.71943360493678,5.55484558752853,5.55484558752853,30986.4598912428,0.0,1.0
1995-09-19,34.38,34.5,33.75,33.75,11100,5.65853603849573,5.67828660058472,5.55484558752853,5.55484558752853,67441.1185868226,0.0,1.0
1995-09-20,33.75,34.5,33.75,34.12,6000,5.55484558752853,5.67828660058472,5.55484558752853,5.61574315396958,36454.6586955798,0.0,1.0
1995-09-21,33.75,34.5,33.75,34.5,2200,5.55484558752853,5.67828660058472,5.55484558752853,5.67828660058472,13366.7081883793,0.0,1.0
1995-09-22,33.75,34.5,33.75,34.5,23600,5.55484558752853,5.67828660058472,5.55484558752853,5.67828660058472,143388.324202614,0.0,1.0
1995-09-25,34.5,34.5,33.75,33.75,2800,5.67828660058472,5.67828660058472,5.55484558752853,5.55484558752853,17012.1740579372,0.0,1.0
1995-09-26,34.12,34.5,33.75,34.38,1600,5.61574315396958,5.67828660058472,5.55484558752853,5.65853603849573,9721.24231882128,0.0,1.0
1995-09-27,32.0,33.0,30.0,31.25,163700,5.26681655706408,5.43140457447234,4.93764052224758,5.14337554400789,994604.604744404,0.0,1.0
1995-09-28,33.75,34.0,32.75,33.5,16100,5.55484558752853,5.59599259188059,5.39025757012027,5.51369858317646,97820.0008331391,0.0,1.0
1995-09-29,31.5,33.62,31.25,33.5,46700,5.18452254835996,5.53344914526545,5.14337554400789,5.51369858317646,283738.760180596,0.0,1.0
1995-10-02,31.38,32.0,30.75,32.0,55500,5.16477198627097,5.26681655706408,5.06108153530377,5.26681655706408,337205.592934113,0.0,1.0
1995-10-03,31.5,31.5,30.5,31.0,70500,5.18452254835996,5.18452254835996,5.0199345309517,5.10222853965583,428342.239673063,0.0,1.0
1995-10-04,31.0,31.5,31.0,31.0,37900,5.10222853965583,5.18452254835996,5.10222853965583,5.10222853965583,230271.927427079,0.0,1.0
1995-10-05,31.5,31.5,30.75,30.88,33400,5.18452254835996,5.18452254835996,5.06108153530377,5.08247797756684,202930.933405394,0.0,1.0
1995-10-06,31.5,31.5,30.75,30.75,18300,5.18452254835996,5.18452254835996,5.06108153530377,5.06108153530377,111186.709021518,0.0,1.0
1995-10-09,31.0,31.25,30.75,30.75,16600,5.10222853965583,5.14337554400789,5.06108153530377,5.06108153530377,100857.889057771,0.0,1.0
1995-10-10,31.25,31.75,30.5,30.5,34600,5.14337554400789,5.22566955271202,5.0199345309517,5.0199345309517,210221.865144511,0.0,1.0
1995-10-11,31.5,32.25,31.25,31.5,32400,5.18452254835996,5.30796356141615,5.14337554400789,5.18452254835996,196855.156956131,0.0,1.0
1995-10-12,32.12,32.75,31.5,31.5,40800,5.28656711915307,5.39025757012027,5.18452254835996,5.18452254835996,247891.679129943,0.0,1.0
1995-10-13,32.25,32.75,31.5,32.75,29900,5.30796356141615,5.39025757012027,5.18452254835996,5.39025757012027,181665.715832973,0.0,1.0
1995-10-16,31.75,31.75,31.25,31.5,15700,5.22566955271202,5.22566955271202,5.14337554400789,5.18452254835996,95389.6902534339,0.0,1.0
1995-10-17,31.25,32.0,31.25,31.25,18100,5.14337554400789,5.26681655706408,5.14337554400789,5.14337554400789,109971.553731666,0.0,1.0
1995-10-18,31.25,32.0,31.25,31.25,18400,5.14337554400789,5.26681655706408,5.14337554400789,5.14337554400789,111794.286666445,0.0,1.0
1995-10-19,31.0,32.0,31.0,32.0,23900,5.10222853965583,5.26681655706408,5.10222853965583,5.26681655706408,145211.057137393,0.0,1.0
1995-10-20,31.25,31.25,31.0,31.25,5500,5.14337554400789,5.14337554400789,5.10222853965583,5.14337554400789,33416.7704709482,0.0,1.0
1995-10-23,31.25,32.25,31.0,31.0,68100,5.14337554400789,5.30796356141615,5.10222853965583,5.10222853965583,413760.376194831,0.0,1.0
1995-10-24,31.25,32.0,31.25,31.25,7700,5.14337554400789,5.26681655706408,5.14337554400789,5.14337554400789,46783.4786593275,0.0,1.0
1995-10-25,31.25,32.0,31.25,31.25,44600,5.14337554400789,5.26681655706408,5.14337554400789,5.14337554400789,270979.629637144,0.0,1.0
1995-10-26,31.25,32.0,31.25,31.25,31500,5.16970962679321,5.29378265783625,5.16970962679321,5.16970962679321,190412.04846366,0.16,1.0
1995-10-27,32.12,32.5,31.25,31.25,79900,5.31363434280314,5.37649801186494,5.16970962679321,5.16970962679321,482981.672134808,0.0,1.0
1995-10-30,32.0,32.5,32.0,32.0,10700,5.29378265783625,5.37649801186494,5.29378265783625,5.29378265783625,64679.6482082909,0.0,1.0
1995-10-31,31.5,32.25,31.5,32.0,24600,5.21106730380756,5.3351403348506,5.21106730380756,5.29378265783625,148702.742609716,0.0,1.0
1995-11-01,31.56,31.75,31.5,31.75,78800,5.220993146291,5.25242498082191,5.21106730380756,5.25242498082191,476332.362505918,0.0,1.0
1995-11-02,32.0,32.0,31.5,31.62,42200,5.29378265783625,5.29378265783625,5.21106730380756,5.23091898877445,255091.696671951,0.0,1.0
1995-11-03,31.62,32.0,31.5,31.5,6700,5.23091898877445,5.29378265783625,5.21106730380756,5.21106730380756,40500.3404668737,0.0,1.0
1995-11-06,31.5,32.0,31.5,32.0,5500,5.21106730380756,5.29378265783625,5.21106730380756,5.29378265783625,33246.5481444486,0.0,1.0
1995-11-07,31.75,32.0,31.25,31.56,53700,5.25242498082191,5.29378265783625,5.16970962679321,5.220993146291,324607.206428525,0.0,1.0
1995-11-08,31.88,32.0,31.5,31.75,100100,5.27393097286937,5.29378265783625,5.21106730380756,5.25242498082191,605087.176228964,0.0,1.0
1995-11-09,32.0,32.25,31.5,31.5,14000,5.29378265783625,5.3351403348506,5.21106730380756,5.21106730380756,84627.5770949601,0.0,1.0
1995-11-10,33.38,33.5,31.5,31.5,92100,5.52207703495544,5.54192871992233,5.21106730380756,5.21106730380756,556728.56074613,0.0,1.0
1995-11-13,33.0,33.5,32.88,32.88,10300,5.45921336589363,5.54192871992233,5.43936168092675,5.43936168092675,62261.7174341493,0.0,1.0
1995-11-14,32.75,33.5,32.75,33.5,5800,5.41785568887929,5.54192871992233,5.41785568887929,5.54192871992233,35059.9962250549,0.0,1.0
1995-11-15,32.75,33.5,32.75,33.12,10400,5.41785568887929,5.54192871992233,5.41785568887929,5.47906505086052,62866.2001276846,0.0,1.0
1995-11-16,33.5,33.5,32.75,33.5,15400,5.54192871992233,5.54192871992233,5.41785568887929,5.54192871992233,93090.334804456,0.0,1.0
1995-11-17,34.0,34.0,32.75,32.88,47200,5.62464407395102,5.62464407395102,5.41785568887929,5.43936168092675,285315.831348722,0.0,1.0
1995-11-20,35.25,36.0,33.5,34.0,91400,5.83143245902275,5.95550549006578,5.54192871992233,5.62464407395102,552497.181891382,0.0,1.0
1995-11-21,35.5,35.75,35.25,35.25,28500,5.87279013603709,5.91414781305144,5.83143245902275,5.83143245902275,172277.567657597,0.0,1.0
1995-11-22,33.25,34.0,31.75,31.75,99400,5.50057104290798,5.62464407395102,5.25242498082191,5.25242498082191,600855.797374216,0.0,1.0
1995-11-24,33.88,33.88,33.25,33.25,56300,5.60479238898413,5.60479238898413,5.50057104290798,5.50057104290798,340323.756460447,0.0,1.0
1995-11-27,32.75,33.12,31.75,33.0,84200,5.41785568887929,5.47906505086052,5.25242498082191,5.45921336589363,508974.427956831,0.0,1.0
1995-11-28,31.5,32.75,30.75,32.25,120700,5.21106730380756,5.41785568887929,5.08699427276452,5.3351403348506,729610.611097263,0.0,1.0
1995-11-29,32.25,32.88,31.0,31.0,113000,5.3351403348506,5.43936168092675,5.12835194977887,5.12835194977887,683065.443695034,0.0,1.0
1995-11-30,32.0,32.75,32.0,32.75,7000,5.29378265783625,5.41785568887929,5.29378265783625,5.41785568887929,42313.78854748,0.0,1.0
1995-12-01,32.75,32.75,32.0,32.0,12200,5.41785568887929,5.41785568887929,5.29378265783625,5.29378265783625,73746.8886113223,0.0,1.0
1995-12-04,33.25,33.75,32.0,32.0,106300,5.50057104290798,5.58328639693667,5.29378265783625,5.29378265783625,642565.103228161,0.0,1.0
1995-12-05,32.38,33.5,32.0,32.75,55900,5.35664632689806,5.54192871992233,5.29378265783625,5.41785568887929,337905.825686305,0.0,1.0
1995-12-06,32.38,32.75,32.0,32.75,18900,5.35664632689806,5.41785568887929,5.29378265783625,5.41785568887929,114247.229078196,0.0,1.0
1995-12-07,32.5,32.75,32.0,32.0,10700,5.37649801186494,5.41785568887929,5.29378265783625,5.29378265783625,64679.6482082909,0.0,1.0
1995-12-08,33.75,34.0,32.0,32.75,51300,5.58328639693667,5.62464407395102,5.29378265783625,5.41785568887929,310099.621783675,0.0,1.0
1995-12-11,33.62,33.75,33.25,33.75,29600,5.56178040488921,5.58328639693667,5.50057104290798,5.58328639693667,178926.877286487,0.0,1.0
1995-12-12,34.25,34.75,33.25,33.75,74300,5.66600175096536,5.74871710499405,5.50057104290798,5.58328639693667,449130.641296824,0.0,1.0
1995-12-13,35.75,36.25,34.25,34.25,70400,5.91414781305144,5.99686316708013,5.66600175096536,5.66600175096536,425555.816248942,0.0,1.0
1995-12-14,37.0,39.25,35.25,36.0,344900,6.12093619812317,6.49315529125228,5.83143245902275,5.95550549006578,2084860.81000369,0.0,1.0
1995-12-15,36.75,37.75,36.0,37.5,86700,6.07957852110882,6.2450092291662,5.95550549006578,6.20365155215186,524086.495295217,0.0,1.0
1995-12-18,36.38,36.75,36.0,36.0,14600,6.01836915912759,6.07957852110882,5.95550549006578,5.95550549006578,88254.4732561726,0.0,1.0
1995-12-19,36.12,36.75,36.0,36.0,78500,5.97535717503267,6.07957852110882,5.95550549006578,5.95550549006578,474518.914425312,0.0,1.0
1995-12-20,36.0,36.75,36.0,36.0,7800,5.95550549006578,6.07957852110882,5.95550549006578,5.95550549006578,47149.6500957635,0.0,1.0
1995-12-21,35.25,36.5,35.25,35.75,12400,5.83143245902275,6.03822084409447,5.83143245902275,5.91414781305144,74955.8539983931,0.0,1.0
1995-12-22,35.62,35.88,35.25,35.25,5300,5.89264182100398,5.9356538050989,5.83143245902275,5.83143245902275,32037.5827573777,0.0,1.0
1995-12-26,35.75,36.0,35.25,35.25,1600,5.91414781305144,5.95550549006578,5.83143245902275,5.83143245902275,9671.72309656686,0.0,1.0
1995-12-27,35.88,36.0,35.25,36.0,9100,5.9356538050989,5.95550549006578,5.83143245902275,5.95550549006578,55007.925111724,0.0,1.0
1995-12-28,35.25,36.0,35.25,36.0,21600,5.83143245902275,5.95550549006578,5.83143245902275,5.95550549006578,130568.261803653,0.0,1.0
1995-12-29,34.75,36.0,34.75,35.25,13900,5.74871710499405,5.95550549006578,5.74871710499405,5.83143245902275,84023.0944014247,0.0,1.0
1996-01-02,34.62,35.25,34.5,34.5,7100,5.72721111294659,5.83143245902275,5.70735942797971,5.70735942797971,42918.2712410155,0.0,1.0
1996-01-03,35.0,36.0,34.5,34.5,31800,5.7900747820084,5.95550549006578,5.70735942797971,5.70735942797971,192225.496544266,0.0,1.0
1996-01-04,35.25,36.0,35.25,36.0,4700,5.83143245902275,5.95550549006578,5.83143245902275,5.95550549006578,28410.6865961651,0.0,1.0
1996-01-05,35.25,35.75,35.12,35.25,163800,5.83143245902275,5.91414781305144,5.80992646697529,5.83143245902275,990142.652011032,0.0,1.0
1996-01-08,35.75,35.75,35.0,35.0,2800,5.91414781305144,5.91414781305144,5.7900747820084,5.7900747820084,16925.515418992,0.0,1.0
1996-01-09,35.75,35.75,35.0,35.0,5100,5.91414781305144,5.91414781305144,5.7900747820084,5.7900747820084,30828.6173703069,0.0,1.0
1996-01-10,34.5,35.25,34.5,34.75,54700,5.70735942797971,5.83143245902275,5.70735942797971,5.74871710499405,330652.03336388,0.0,1.0
1996-01-11,35.5,35.5,34.5,34.62,13800,5.87279013603709,5.87279013603709,5.70735942797971,5.72721111294659,83418.6117078892,0.0,1.0
1996-01-12,35.25,36.0,34.5,34.5,56200,5.83143245902275,5.95550549006578,5.70735942797971,5.70735942797971,339719.273766911,0.0,1.0
1996-01-15,35.81,36.25,35.25,35.25,39200,5.92407365553488,5.99686316708013,5.83143245902275,5.83143245902275,236957.215865888,0.0,1.0
1996-01-16,35.06,36.0,35.0,35.75,22200,5.80000062449184,5.95550549006578,5.7900747820084,5.91414781305144,134195.157964865,0.0,1.0
1996-01-17,35.5,36.0,35.0,35.0,128200,5.87279013603709,5.95550549006578,5.7900747820084,5.7900747820084,774946.81311242,0.0,1.0
1996-01-18,35.88,36.0,35.5,35.5,78600,5.9356538050989,5.95550549006578,5.87279013603709,5.87279013603709,475123.397118847,0.0,1.0
1996-01-19,35.75,36.0,35.5,35.5,104200,5.91414781305144,5.95550549006578,5.87279013603709,5.87279013603709,629870.966663917,0.0,1.0
1996-01-22,36.0,36.0,35.5,35.5,9200,5.95550549006578,5.95550549006578,5.87279013603709,5.87279013603709,55612.4078052595,0.0,1.0
1996-01-23,35.5,35.5,35.5,35.5,800,5.89925904932627,5.89925904932627,5.89925904932627,5.89925904932627,4814.1639081341,0.16,1.0
1996-01-24,34.75,36.25,34.75,36.25,55000,5.7746268158898,6.02389128276274,5.7746268158898,6.02389128276274,330973.768684219,0.0,1.0
1996-01-25,34.75,35.5,34.75,35.5,2600,5.7746268158898,5.89925904932627,5.7746268158898,5.89925904932627,15646.0327014358,0.0,1.0
1996-01-26,35.0,35.25,34.75,34.75,6400,5.81617089370196,5.85771497151412,5.7746268158898,5.7746268158898,38513.3112650728,0.0,1.0
1996-01-29,35.0,35.12,34.75,34.88,20100,5.81617089370196,5.83611205105179,5.7746268158898,5.79622973635212,120955.868191869,0.0,1.0
1996-01-30,36.0,36.0,35.0,35.25,21200,5.98234720495059,5.98234720495059,5.81617089370196,5.85771497151412,127575.343565553,0.0,1.0
1996-01-31,36.25,37.0,35.25,36.0,86300,6.02389128276274,6.14852351619921,5.85771497151412,5.98234720495059,519327.931589966,0.0,1.0
1996-02-01,35.5,36.75,35.5,36.75,17600,5.89925904932627,6.10697943838706,5.89925904932627,6.10697943838706,105911.60597895,0.0,1.0
1996-02-02,35.0,35.5,35.0,35.25,29900,5.81617089370196,5.89925904932627,5.81617089370196,5.85771497151412,179929.376066512,0.0,1.0
1996-02-05,35.0,35.5,35.0,35.38,32300,5.81617089370196,5.89925904932627,5.81617089370196,5.87931789197644,194371.867790914,0.0,1.0
1996-02-06,35.5,35.5,35.0,35.0,23900,5.89925904932627,5.89925904932627,5.81617089370196,5.81617089370196,143823.146755506,0.0,1.0
1996-02-07,35.25,35.5,35.0,35.0,36000,5.85771497151412,5.89925904932627,5.81617089370196,5.81617089370196,216637.375866034,0.0,1.0
1996-02-08,35.25,35.5,35.0,35.5,18200,5.85771497151412,5.89925904932627,5.81617089370196,5.89925904932627,109522.228910051,0.0,1.0
1996-02-09,35.0,35.5,35.0,35.0,3400,5.81617089370196,5.89925904932627,5.81617089370196,5.81617089370196,20460.1966095699,0.0,1.0
1996-02-12,36.5,37.38,35.0,35.5,56300,6.0654353605749,6.21167051447369,5.81617089370196,5.89925904932627,338796.785034937,0.0,1.0
1996-02-13,36.75,37.75,35.75,36.0,89600,6.10697943838706,6.27315574963568,5.94080312713843,5.98234720495059,539186.357711018,0.0,1.0
1996-02-14,36.5,37.5,36.0,36.75,19600,6.0654353605749,6.23161167182353,5.98234720495059,6.10697943838706,117947.015749285,0.0,1.0
1996-02-15,36.5,36.5,36.0,36.0,8000,6.0654353605749,6.0654353605749,5.98234720495059,5.98234720495059,48141.639081341,0.0,1.0
1996-02-16,36.75,36.75,36.0,36.0,17800,6.10697943838706,6.10697943838706,5.98234720495059,5.98234720495059,107115.146955984,0.0,1.0
1996-02-20,35.38,36.75,35.25,36.0,20200,5.87931789197644,6.10697943838706,5.85771497151412,5.98234720495059,121557.638680386,0.0,1.0
1996-02-21,35.62,36.25,35.25,36.0,10900,5.91920020667611,6.02389128276274,5.85771497151412,5.98234720495059,65592.983248327,0.0,1.0
1996-02-22,36.0,36.0,35.25,35.25,15400,5.98234720495059,5.98234720495059,5.85771497151412,5.85771497151412,92672.6552315813,0.0,1.0
1996-02-23,35.5,36.0,35.25,35.5,17400,5.89925904932627,5.98234720495059,5.85771497151412,5.89925904932627,104708.065001917,0.0,1.0
1996-02-26,35.25,35.75,35.25,35.75,7000,5.85771497151412,5.94080312713843,5.85771497151412,5.94080312713843,42123.9341961733,0.0,1.0
1996-02-27,35.5,36.0,34.75,35.38,22100,5.89925904932627,5.98234720495059,5.7746268158898,5.87931789197644,132991.277962204,0.0,1.0
1996-02-28,35.25,36.0,35.25,35.25,10000,5.85771497151412,5.98234720495059,5.85771497151412,5.85771497151412,60177.0488516761,0.0,1.0
1996-02-29,36.0,36.0,35.25,35.25,3600,5.98234720495059,5.98234720495059,5.85771497151412,5.85771497151412,21663.7375866034,0.0,1.0
1996-03-01,35.25,36.0,35.25,36.0,8900,5.85771497151412,5.98234720495059,5.85771497151412,5.98234720495059,53557.5734779918,0.0,1.0
1996-03-04,35.5,36.0,35.25,35.25,14800,5.89925904932627,5.98234720495059,5.85771497151412,5.85771497151412,89062.0323004808,0.0,1.0
1996-03-05,35.56,36.0,35.25,35.56,19800,5.90922962800119,5.98234720495059,5.85771497151412,5.90922962800119,119150.556726319,0.0,1.0
1996-03-06,35.5,36.5,35.25,35.5,75900,5.89925904932627,6.0654353605749,5.85771497151412,5.89925904932627,456743.800784223,0.0,1.0
1996-03-07,35.0,36.0,35.0,35.0,7000,5.81617089370196,5.98234720495059,5.81617089370196,5.81617089370196,42123.9341961733,0.0,1.0
1996-03-08,35.5,35.5,34.5,34.75,20300,5.89925904932627,5.89925904932627,5.73308273807764,5.7746268158898,122159.409168903,0.0,1.0
1996-03-11,35.38,35.5,35.0,35.0,11000,5.87931789197644,5.89925904932627,5.81617089370196,5.81617089370196,66194.7537368438,0.0,1.0
1996-03-12,35.5,35.5,34.75,35.12,10700,5.89925904932627,5.89925904932627,5.7746268158898,5.83611205105179,64389.4422712936,0.0,1.0
1996-03-13,35.75,36.12,35.0,35.12,45900,5.94080312713843,6.00228836230042,5.81617089370196,5.83611205105179,276212.654229194,0.0,1.0
1996-03-14,35.0,36.0,35.0,35.5,63000,5.81617089370196,5.98234720495059,5.81617089370196,5.89925904932627,379115.40776556,0.0,1.0
1996-03-15,34.5,36.0,34.5,35.0,91600,5.73308273807764,5.98234720495059,5.73308273807764,5.81617089370196,551221.767481354,0.0,1.0
1996-03-18,33.5,34.75,33.5,34.25,69900,5.56690642682902,5.7746268158898,5.56690642682902,5.69153866026549,420637.571473216,0.0,1.0
1996-03-19,33.5,34.25,33.25,34.25,80600,5.56690642682902,5.69153866026549,5.52536234901686,5.69153866026549,485027.01374451,0.0,1.0
1996-03-20,31.12,32.0,30.75,31.5,349500,5.17140680605728,5.31764195995608,5.10992157089529,5.23455380433176,2103187.85736609,0.0,1.0
1996-03-21,30.75,31.5,30.75,31.12,33200,5.10992157089529,5.23455380433176,5.10992157089529,5.17140680605728,199787.802187565,0.0,1.0
1996-03-22,31.5,32.0,30.75,30.75,117600,5.23455380433176,5.31764195995608,5.10992157089529,5.10992157089529,707682.094495712,0.0,1.0
1996-03-25,30.78,31.5,30.5,31.0,256100,5.11490686023275,5.23455380433176,5.06837749308314,5.15146564870745,1541134.22109143,0.0,1.0
1996-03-26,30.62,31.0,30.25,30.75,14500,5.08831865043297,5.15146564870745,5.02683341527098,5.10992157089529,87256.7208349305,0.0,1.0
1996-03-27,31.0,31.0,30.25,30.38,32600,5.15146564870745,5.15146564870745,5.02683341527098,5.0484363357333,196177.179256464,0.0,1.0
1996-03-28,30.25,30.75,30.25,30.31,5200,5.02683341527098,5.10992157089529,5.02683341527098,5.0368039939459,31292.0654028716,0.0,1.0
1996-03-29,29.75,31.0,29.5,30.25,68900,4.94374525964666,5.15146564870745,4.90220118183451,5.02683341527098,414619.866588049,0.0,1.0
1996-04-01,30.25,31.25,29.75,30.75,763300,5.02683341527098,5.19300972651961,4.94374525964666,5.10992157089529,4593314.13884844,0.0,1.0
1996-04-02,30.06,31.0,30.0,30.25,67100,4.99525991613374,5.15146564870745,4.98528933745882,5.02683341527098,403787.997794747,0.0,1.0
1996-04-03,30.75,30.75,30.0,30.75,143200,5.10992157089529,5.10992157089529,4.98528933745882,5.10992157089529,861735.339556004,0.0,1.0
1996-04-04,30.0,30.75,29.75,30.75,22200,4.98528933745882,5.10992157089529,4.94374525964666,5.10992157089529,133593.048450721,0.0,1.0
1996-04-08,29.75,30.25,29.75,30.25,75200,4.94374525964666,5.02683341527098,4.94374525964666,5.02683341527098,452531.407364606,0.0,1.0
1996-04-09,30.25,30.25,29.75,29.75,724600,5.02683341527098,5.02683341527098,4.94374525964666,4.94374525964666,4360428.95979246,0.0,1.0
1996-04-10,32.25,32.75,29.75,30.25,94500,5.35918603776823,5.44227419339255,4.94374525964666,5.02683341527098,568673.11164834,0.0,1.0
1996-04-11,33.75,34.0,32.5,32.75,52500,5.60845050464117,5.64999458245333,5.40073011558039,5.44227419339255,315929.5064713,0.0,1.0
1996-04-12,34.88,35.0,33.5,34.0,32800,5.79622973635212,5.81617089370196,5.56690642682902,5.64999458245333,197380.720233498,0.0,1.0
1996-04-15,34.0,35.0,33.25,34.62,56300,5.64999458245333,5.81617089370196,5.52536234901686,5.75302389542748,338796.785034937,0.0,1.0
1996-04-16,33.5,34.0,33.25,34.0,78200,5.56690642682902,5.64999458245333,5.52536234901686,5.64999458245333,470584.522020108,0.0,1.0
1996-04-17,33.25,33.5,32.5,33.25,8700,5.52536234901686,5.56690642682902,5.40073011558039,5.52536234901686,52354.0325009583,0.0,1.0
1996-04-18,32.5,33.5,32.25,32.5,23600,5.40073011558039,5.56690642682902,5.35918603776823,5.40073011558039,142017.835289956,0.0,1.0
1996-04-19,32.5,32.75,32.25,32.75,13800,5.40073011558039,5.44227419339255,5.35918603776823,5.44227419339255,83044.3274153132,0.0,1.0
1996-04-22,32.38,32.75,32.25,32.25,43100,5.38078895823056,5.44227419339255,5.35918603776823,5.35918603776823,259363.080550724,0.0,1.0
1996-04-23,32.12,32.75,32.0,32.75,3300,5.33758311730591,5.44227419339255,5.31764195995608,5.44227419339255,19858.4261210532,0.0,1.0
1996-04-24,32.75,32.75,32.0,32.0,33700,5.44227419339255,5.44227419339255,5.31764195995608,5.31764195995608,202796.654630149,0.0,1.0
1996-04-25,32.75,32.75,32.0,32.38,11500,5.46969328474857,5.46969328474857,5.34443313318944,5.40789827664607,68856.6945883717,0.165,1.0
1996-04-26,32.5,32.75,32.0,32.0,5500,5.42793990089553,5.46969328474857,5.34443313318944,5.34443313318944,32931.4626292212,0.0,1.0
1996-04-29,32.75,32.75,32.5,32.5,3100,5.46969328474857,5.46969328474857,5.42793990089553,5.42793990089553,18561.3698455611,0.0,1.0
1996-04-30,32.75,33.0,32.0,32.0,16800,5.46969328474857,5.51144666860161,5.34443313318944,5.34443313318944,100590.649485621,0.0,1.0
1996-05-01,32.5,32.75,32.0,32.5,13400,5.42793990089553,5.46969328474857,5.34443313318944,5.42793990089553,80233.0180421027,0.0,1.0
1996-05-02,33.12,33.5,32.0,32.0,23700,5.53148829285107,5.5949534363077,5.34443313318944,5.34443313318944,141904.666238644,0.0,1.0
1996-05-03,32.75,33.5,32.75,32.88,7500,5.46969328474857,5.5949534363077,5.46969328474857,5.49140504435215,44906.5399489381,0.0,1.0
1996-05-06,32.75,33.0,32.75,32.75,1000,5.46969328474857,5.51144666860161,5.46969328474857,5.46969328474857,5987.53865985841,0.0,1.0
1996-05-07,33.0,33.25,32.75,32.75,5400,5.51144666860161,5.55320005245466,5.46969328474857,5.46969328474857,32332.7087632354,0.0,1.0
1996-05-08,33.88,34.25,32.75,32.75,27900,5.65841857976432,5.72021358786683,5.46969328474857,5.46969328474857,167052.32861005,0.0,1.0
1996-05-09,33.62,34.0,33.38,33.5,32200,5.61499506055716,5.67846020401378,5.57491181205824,5.5949534363077,192798.744847441,0.0,1.0
1996-05-10,33.62,34.0,33.5,33.75,34000,5.61499506055716,5.67846020401378,5.5949534363077,5.63670682016074,203576.314435186,0.0,1.0
1996-05-13,34.25,34.25,33.5,34.25,1900,5.72021358786683,5.72021358786683,5.5949534363077,5.72021358786683,11376.323453731,0.0,1.0
1996-05-14,33.75,34.5,33.75,34.0,15600,5.63670682016074,5.76196697171987,5.63670682016074,5.67846020401378,93405.6030937912,0.0,1.0
1996-05-15,34.38,34.5,33.75,34.12,6600,5.74192534747041,5.76196697171987,5.63670682016074,5.69850182826324,39517.7551550655,0.0,1.0
1996-05-16,34.25,34.25,33.75,34.25,3200,5.72021358786683,5.72021358786683,5.63670682016074,5.72021358786683,19160.1237115469,0.0,1.0
1996-05-17,33.0,34.5,33.0,34.5,28000,5.51144666860161,5.76196697171987,5.51144666860161,5.76196697171987,167651.082476036,0.0,1.0
1996-05-20,32.5,33.25,32.5,32.75,20500,5.42793990089553,5.55320005245466,5.42793990089553,5.46969328474857,122744.542527097,0.0,1.0
1996-05-21,32.75,33.0,32.25,32.25,13100,5.46969328474857,5.51144666860161,5.38618651704249,5.38618651704249,78436.7564441452,0.0,1.0
1996-05-22,32.25,33.0,32.25,32.25,8900,5.38618651704249,5.51144666860161,5.38618651704249,5.38618651704249,53289.0940727398,0.0,1.0
1996-05-23,32.75,33.0,32.25,32.25,8900,5.46969328474857,5.51144666860161,5.38618651704249,5.38618651704249,53289.0940727399,0.0,1.0
1996-05-24,33.0,33.0,32.25,33.0,10800,5.51144666860161,5.51144666860161,5.38618651704249,5.51144666860161,64665.4175264709,0.0,1.0
1996-05-28,32.25,33.0,32.25,33.0,7600,5.38618651704249,5.51144666860161,5.38618651704249,5.51144666860161,45505.2938149239,0.0,1.0
1996-05-29,33.0,33.0,32.25,32.62,13500,5.51144666860161,5.51144666860161,5.38618651704249,5.44798152514499,80831.7719080886,0.0,1.0
1996-05-30,33.69,34.5,32.25,32.25,80800,5.62668600803601,5.76196697171987,5.38618651704249,5.38618651704249,483793.123716559,0.0,1.0
1996-05-31,33.75,34.5,33.25,33.25,21800,5.63670682016074,5.76196697171987,5.55320005245466,5.55320005245466,130528.342784913,0.0,1.0
1996-06-03,34.75,35.5,33.75,33.75,52300,5.80372035557291,5.92898050713204,5.63670682016074,5.63670682016074,313148.271910595,0.0,1.0
1996-06-04,36.0,36.0,34.88,34.88,22600,6.01248727483812,6.01248727483812,5.82543211517649,5.82543211517649,135318.3737128,0.0,1.0
1996-06-05,36.5,36.5,35.25,36.0,33400,6.09599404254421,6.09599404254421,5.887227123279,6.01248727483812,199983.791239271,0.0,1.0
1996-06-06,35.75,37.5,35.5,36.5,68900,5.97073389098508,6.26300757795638,5.92898050713204,6.09599404254421,412541.413664245,0.0,1.0
1996-06-07,35.25,35.75,34.25,34.5,79800,5.887227123279,5.97073389098508,5.72021358786683,5.76196697171987,477805.585056701,0.0,1.0
1996-06-10,36.0,36.25,35.5,35.75,123900,6.01248727483812,6.05424065869117,5.92898050713204,5.97073389098508,741856.039956457,0.0,1.0
1996-06-11,35.5,36.5,35.5,35.88,40400,5.92898050713204,6.09599404254421,5.92898050713204,5.99244565058866,241896.56185828,0.0,1.0
1996-06-12,35.0,35.75,35.0,35.5,21500,5.84547373942595,5.97073389098508,5.84547373942595,5.92898050713204,128732.081186956,0.0,1.0
1996-06-13,35.0,35.5,34.75,35.0,19800,5.84547373942595,5.92898050713204,5.80372035557291,5.84547373942595,118553.265465197,0.0,1.0
1996-06-14,34.75,35.12,34.5,35.0,115000,5.80372035557291,5.86551536367541,5.76196697171987,5.84547373942595,688566.945883717,0.0,1.0
1996-06-17,35.0,35.0,34.5,34.5,23800,5.84547373942595,5.84547373942595,5.76196697171987,5.76196697171987,142503.42010463,0.0,1.0
1996-06-18,35.25,35.25,34.5,34.5,1200,5.887227123279,5.887227123279,5.76196697171987,5.76196697171987,7185.04639183009,0.0,1.0
1996-06-19,34.5,35.25,34.5,34.5,3600,5.76196697171987,5.887227123279,5.76196697171987,5.76196697171987,21555.1391754903,0.0,1.0
1996-06-20,34.75,35.25,34.5,34.5,16500,5.80372035557291,5.887227123279,5.76196697171987,5.76196697171987,98794.3878876638,0.0,1.0
1996-06-21,34.5,35.5,34.5,34.5,11500,5.76196697171987,5.92898050713204,5.76196697171987,5.76196697171987,68856.6945883717,0.0,1.0
1996-06-24,34.75,35.0,34.5,34.5,18100,5.80372035557291,5.84547373942595,5.76196697171987,5.76196697171987,108374.449743437,0.0,1.0
1996-06-25,34.5,35.0,34.5,34.5,3500,5.76196697171987,5.84547373942595,5.76196697171987,5.76196697171987,20956.3853095044,0.0,1.0
1996-06-26,35.12,35.5,34.5,35.5,32600,5.86551536367541,5.92898050713204,5.76196697171987,5.92898050713204,195193.760311384,0.0,1.0
1996-06-27,35.5,35.5,34.5,34.5,9200,5.92898050713204,5.92898050713204,5.76196697171987,5.76196697171987,55085.3556706974,0.0,1.0
1996-06-28,36.25,36.75,35.75,36.25,98300,6.05424065869117,6.13774742639725,5.97073389098508,6.05424065869117,588575.050264081,0.0,1.0
1996-07-01,36.38,36.5,36.0,36.25,37000,6.07595241829475,6.09599404254421,6.01248727483812,6.05424065869117,221538.930414761,0.0,1.0
1996-07-02,36.0,36.5,35.75,36.0,12800,6.01248727483812,6.09599404254421,5.97073389098508,6.01248727483812,76640.4948461877,0.0,1.0
1996-07-03,36.0,36.75,35.75,36.12,61300,6.01248727483812,6.13774742639725,5.97073389098508,6.03252889908758,367036.119849321,0.0,1.0
1996-07-05,35.25,36.0,35.25,36.0,12800,5.887227123279,6.01248727483812,5.887227123279,6.01248727483812,76640.4948461876,0.0,1.0
1996-07-08,35.25,36.0,35.25,35.25,4300,5.887227123279,6.01248727483812,5.887227123279,5.887227123279,25746.4162373911,0.0,1.0
1996-07-09,35.62,35.62,35.25,35.25,2000,5.9490221313815,5.9490221313815,5.887227123279,5.887227123279,11975.0773197168,0.0,1.0
1996-07-10,34.25,35.25,33.5,35.25,63200,5.72021358786683,5.887227123279,5.5949534363077,5.887227123279,378412.443303051,0.0,1.0
1996-07-11,33.0,34.75,33.0,34.0,33800,5.51144666860161,5.80372035557291,5.51144666860161,5.67846020401378,202378.806703214,0.0,1.0
1996-07-12,33.25,33.75,33.0,33.12,15900,5.55320005245466,5.63670682016074,5.51144666860161,5.53148829285107,95201.8646917486,0.0,1.0
1996-07-15,32.75,34.0,32.25,33.75,36100,5.46969328474857,5.67846020401378,5.38618651704249,5.63670682016074,216150.145620889,0.0,1.0
1996-07-16,33.0,33.25,32.25,32.5,23300,5.51144666860161,5.55320005245466,5.38618651704249,5.42793990089553,139509.650774701,0.0,1.0
1996-07-17,33.0,33.5,33.0,33.5,5300,5.51144666860161,5.5949534363077,5.51144666860161,5.5949534363077,31733.9548972496,0.0,1.0
1996-07-18,32.75,33.5,32.75,32.75,3100,5.46969328474857,5.5949534363077,5.46969328474857,5.46969328474857,18561.3698455611,0.0,1.0
1996-07-19,33.25,34.25,32.5,33.12,39100,5.55320005245466,5.72021358786683,5.42793990089553,5.53148829285107,234112.761600464,0.0,1.0
1996-07-22,33.0,33.5,33.0,33.31,8000,5.51144666860161,5.5949534363077,5.51144666860161,5.56322086457939,47900.3092788673,0.0,1.0
1996-07-23,32.5,33.5,32.5,33.5,2500,5.42793990089553,5.5949534363077,5.42793990089553,5.5949534363077,14968.846649646,0.0,1.0
1996-07-24,32.25,33.0,32.25,32.62,2400,5.38618651704249,5.51144666860161,5.38618651704249,5.44798152514499,14370.0927836602,0.0,1.0
1996-07-25,32.5,33.0,32.25,32.25,19500,5.42793990089553,5.51144666860161,5.38618651704249,5.38618651704249,116757.003867239,0.0,1.0
1996-07-26,32.12,33.25,31.75,33.25,16700,5.39203199078191,5.58172676505288,5.32991954256929,5.58172676505288,99480.8637851228,0.165,1.0
1996-07-29,31.5,32.38,31.5,31.88,16000,5.28795167215536,5.4356785760124,5.28795167215536,5.35174283518454,95311.0072192794,0.0,1.0
1996-07-30,33.25,33.25,31.5,32.0,37200,5.58172676505288,5.58172676505288,5.28795167215536,5.37188741298322,221598.091784825,0.0,1.0
1996-07-31,34.75,35.0,33.25,33.25,43400,5.83353398753647,5.8755018579504,5.58172676505288,5.58172676505288,258531.107082295,0.0,1.0
1996-08-01,34.88,36.25,34.75,34.75,79600,5.85535728015172,6.08534121002006,5.83353398753647,5.83353398753647,474172.260915914,0.0,1.0
1996-08-02,34.75,35.5,34.75,34.75,3800,5.83353398753647,5.95943759877827,5.83353398753647,5.83353398753647,22636.3642145788,0.0,1.0
1996-08-05,35.5,35.5,34.75,34.75,4900,5.95943759877827,5.95943759877827,5.83353398753647,5.83353398753647,29188.9959609043,0.0,1.0
1996-08-06,34.25,35.0,34.25,34.5,12500,5.74959824670861,5.8755018579504,5.74959824670861,5.79156611712254,74461.724390062,0.0,1.0
1996-08-07,33.5,35.0,33.5,34.12,20000,5.62369463546681,5.8755018579504,5.62369463546681,5.72777495409336,119138.759024099,0.0,1.0
1996-08-08,33.5,33.75,33.5,33.5,3700,5.62369463546681,5.66566250588074,5.62369463546681,5.62369463546681,22040.6704194584,0.0,1.0
1996-08-09,33.88,34.25,33.5,34.25,19500,5.68748579849599,5.74959824670861,5.62369463546681,5.74959824670861,116160.290048497,0.0,1.0
1996-08-12,35.5,36.25,33.5,33.5,126200,5.95943759877827,6.08534121002006,5.62369463546681,5.62369463546681,751765.569442065,0.0,1.0
1996-08-13,35.88,36.5,35.25,36.0,118100,6.02322876180744,6.12730908043399,5.91746972836433,6.04337333960613,703514.372037306,0.0,1.0
1996-08-14,35.25,36.0,35.0,36.0,28700,5.91746972836433,6.04337333960613,5.8755018579504,6.04337333960613,170964.119199582,0.0,1.0
1996-08-15,36.0,36.0,35.25,35.5,113200,6.04337333960613,6.04337333960613,5.91746972836433,5.95943759877827,674325.376076401,0.0,1.0
1996-08-16,36.0,36.0,35.25,36.0,6300,6.04337333960613,6.04337333960613,5.91746972836433,6.04337333960613,37528.7090925912,0.0,1.0
1996-08-19,34.75,36.0,34.5,35.25,59100,5.83353398753647,6.04337333960613,5.79156611712254,5.91746972836433,352055.032916213,0.0,1.0
1996-08-20,35.25,35.5,34.56,35.0,20100,5.91746972836433,5.95943759877827,5.80163840602188,5.8755018579504,119734.45281922,0.0,1.0
1996-08-21,35.12,35.12,34.75,35.0,2000,5.89564643574909,5.89564643574909,5.83353398753647,5.8755018579504,11913.8759024099,0.0,1.0
1996-08-22,35.0,35.75,34.75,34.75,11500,5.8755018579504,6.0014054691922,5.83353398753647,5.83353398753647,68504.786438857,0.0,1.0
1996-08-23,35.5,35.5,35.0,35.5,2800,5.95943759877827,5.95943759877827,5.8755018579504,5.95943759877827,16679.4262633739,0.0,1.0
1996-08-26,35.25,35.75,35.0,35.5,7100,5.91746972836433,6.0014054691922,5.8755018579504,5.95943759877827,42294.2594535552,0.0,1.0
1996-08-27,35.0,35.12,35.0,35.0,3900,5.8755018579504,5.89564643574909,5.8755018579504,5.8755018579504,23232.0580096993,0.0,1.0
1996-08-28,35.0,35.75,35.0,35.0,6500,5.8755018579504,6.0014054691922,5.8755018579504,5.8755018579504,38720.0966828322,0.0,1.0
1996-08-29,35.0,35.5,35.0,35.0,9600,5.8755018579504,5.95943759877827,5.8755018579504,5.8755018579504,57186.6043315676,0.0,1.0
1996-08-30,35.38,35.5,35.0,35.0,13400,5.93929302097958,5.95943759877827,5.8755018579504,5.8755018579504,79822.9685461464,0.0,1.0
1996-09-03,35.0,35.25,34.5,34.5,13700,5.8755018579504,5.91746972836433,5.79156611712254,5.79156611712254,81610.049931508,0.0,1.0
1996-09-04,34.75,35.5,34.75,34.75,3700,5.83353398753647,5.95943759877827,5.83353398753647,5.83353398753647,22040.6704194584,0.0,1.0
1996-09-05,35.25,35.25,34.75,34.75,9900,5.91746972836433,5.91746972836433,5.83353398753647,5.83353398753647,58973.6857169291,0.0,1.0
1996-09-06,35.25,36.0,34.75,34.75,89100,5.91746972836433,6.04337333960613,5.83353398753647,5.83353398753647,530763.171452362,0.0,1.0
1996-09-09,35.5,36.25,35.25,35.25,33200,5.95943759877827,6.08534121002006,5.91746972836433,5.91746972836433,197770.339980005,0.0,1.0
1996-09-10,35.5,35.75,35.5,35.75,1600,5.95943759877827,6.0014054691922,5.95943759877827,6.0014054691922,9531.10072192793,0.0,1.0
1996-09-11,36.0,36.0,35.25,35.25,2100,6.04337333960613,6.04337333960613,5.91746972836433,5.91746972836433,12509.5696975304,0.0,1.0
1996-09-12,35.25,36.0,35.25,36.0,7900,5.91746972836433,6.04337333960613,5.91746972836433,6.04337333960613,47059.8098145192,0.0,1.0
1996-09-13,35.44,36.25,35.0,36.25,36000,5.94936530987892,6.08534121002006,5.8755018579504,6.08534121002006,214449.766243379,0.0,1.0
1996-09-16,36.0,36.0,35.25,35.25,100000,6.04337333960613,6.04337333960613,5.91746972836433,5.91746972836433,595693.795120496,0.0,1.0
1996-09-17,35.62,35.62,35.25,35.25,1000,5.97958217657695,5.97958217657695,5.91746972836433,5.91746972836433,5956.93795120496,0.0,1.0
1996-09-18,36.12,36.25,35.5,36.0,138000,6.06351791740481,6.08534121002006,5.95943759877827,6.04337333960613,822057.437266285,0.0,1.0
1996-09-19,35.75,36.12,35.75,36.12,15700,6.0014054691922,6.06351791740481,6.0014054691922,6.06351791740481,93523.9258339178,0.0,1.0
1996-09-20,35.75,36.5,35.5,35.75,19000,6.0014054691922,6.12730908043399,5.95943759877827,6.0014054691922,113181.821072894,0.0,1.0
1996-09-23,36.0,36.0,35.5,35.75,4600,6.04337333960613,6.04337333960613,5.95943759877827,6.0014054691922,27401.9145755428,0.0,1.0
1996-09-24,35.25,36.0,35.25,35.62,3900,5.91746972836433,6.04337333960613,5.91746972836433,5.97958217657695,23232.0580096994,0.0,1.0
1996-09-25,36.0,36.0,35.25,35.25,22200,6.04337333960613,6.04337333960613,5.91746972836433,5.91746972836433,132244.02251675,0.0,1.0
1996-09-26,35.25,36.0,35.25,35.25,5800,5.91746972836433,6.04337333960613,5.91746972836433,5.91746972836433,34550.2401169888,0.0,1.0
1996-09-27,35.75,36.75,35.5,36.5,192800,6.0014054691922,6.16927695084792,5.95943759877827,6.12730908043399,1148497.63699232,0.0,1.0
1996-09-30,38.38,38.75,37.25,37.5,61200,6.44290746594676,6.50501991415937,6.25321269167579,6.29518056208972,364564.602613743,0.0,1.0
1996-10-01,38.25,38.75,37.5,38.25,39700,6.42108417333151,6.50501991415937,6.29518056208972,6.42108417333151,236490.436662837,0.0,1.0
1996-10-02,38.5,38.75,37.5,37.5,70100,6.46305204374544,6.50501991415937,6.29518056208972,6.29518056208972,417581.350379468,0.0,1.0
1996-10-03,38.5,38.5,37.75,37.75,28900,6.46305204374544,6.46305204374544,6.33714843250365,6.33714843250365,172155.506789823,0.0,1.0
1996-10-04,41.62,42.5,38.5,39.0,265900,6.98681106651131,7.13453797036835,6.46305204374544,6.54698778457331,1583949.8012254,0.0,1.0
1996-10-07,40.88,43.0,40.75,41.5,135300,6.86258617008607,7.21847371119621,6.84076287747083,6.96666648871262,805973.704798031,0.0,1.0
1996-10-08,41.0,41.5,40.75,41.25,53100,6.88273074788476,6.96666648871262,6.84076287747083,6.92469861829869,316313.405208983,0.0,1.0
1996-10-09,41.25,41.75,40.75,41.5,57100,6.92469861829869,7.00863435912655,6.84076287747083,6.96666648871262,340141.157013803,0.0,1.0
1996-10-10,40.75,41.25,40.5,40.5,25600,6.84076287747083,6.92469861829869,6.79879500705689,6.79879500705689,152497.611550847,0.0,1.0
1996-10-11,40.0,41.25,40.0,40.88,22000,6.71485926622903,6.92469861829869,6.71485926622903,6.86258617008607,131052.634926509,0.0,1.0
1996-10-14,39.0,40.75,39.0,40.0,67400,6.54698778457331,6.84076287747083,6.54698778457331,6.71485926622903,401497.617911214,0.0,1.0
1996-10-15,40.5,40.5,39.0,39.0,112600,6.79879500705689,6.79879500705689,6.54698778457331,6.54698778457331,670751.213305679,0.0,1.0
1996-10-16,40.25,41.75,40.25,40.25,96100,6.75682713664296,7.00863435912655,6.75682713664296,6.75682713664296,572461.737110797,0.0,1.0
1996-10-17,39.75,41.0,39.75,41.0,28700,6.6728913958151,6.88273074788476,6.6728913958151,6.88273074788476,170964.119199582,0.0,1.0
1996-10-18,41.19,41.25,39.75,40.25,37700,6.91462632939934,6.92469861829869,6.6728913958151,6.75682713664296,224576.560760427,0.0,1.0
1996-10-21,41.5,42.25,41.0,41.5,35400,6.96666648871262,7.09257009995441,6.88273074788476,6.96666648871262,210875.603472656,0.0,1.0
1996-10-22,41.5,42.0,41.5,42.0,15900,6.96666648871262,7.05060222954048,6.96666648871262,7.05060222954048,94715.3134241589,0.0,1.0
1996-10-23,42.12,42.5,41.25,41.5,54300,7.07074680733917,7.13453797036835,6.92469861829869,6.96666648871262,323461.730750429,0.0,1.0
1996-10-24,43.88,44.0,42.0,42.0,62800,7.36620061505325,7.38634519285193,7.05060222954048,7.05060222954048,374095.703335671,0.0,1.0
1996-10-25,42.25,43.75,42.0,43.25,105500,7.12026889442761,7.37305950606409,7.07813712582153,7.28879596885193,626012.172586401,0.165,1.0
1996-10-28,42.0,42.5,42.0,42.0,92800,7.07813712582153,7.16240066303369,7.07813712582153,7.07813712582153,550653.36128927,0.0,1.0
1996-10-29,41.0,42.5,41.0,42.0,23100,6.90961005139721,7.16240066303369,6.90961005139721,7.07813712582153,137069.963855411,0.0,1.0
1996-10-30,39.5,41.25,39.5,41.0,29400,6.65681943976072,6.95174182000329,6.65681943976072,6.90961005139721,174452.681270523,0.0,1.0
1996-10-31,41.75,42.0,39.5,39.5,55600,7.03600535721545,7.07813712582153,6.65681943976072,6.65681943976072,329917.315600037,0.0,1.0
1996-11-01,41.12,42.0,40.75,41.0,125200,6.92983330032812,7.07813712582153,6.86747828279112,6.90961005139721,742907.33656699,0.0,1.0
1996-11-04,40.75,41.0,40.5,41.0,32300,6.86747828279112,6.90961005139721,6.82534651418504,6.90961005139721,191660.598810813,0.0,1.0
1996-11-05,39.38,40.75,39.0,40.5,97300,6.6365961908298,6.86747828279112,6.57255590254856,6.82534651418504,577355.302300065,0.0,1.0
1996-11-06,39.25,39.5,39.0,39.5,151500,6.61468767115464,6.65681943976072,6.57255590254856,6.65681943976072,898965.34736341,0.0,1.0
1996-11-07,40.5,40.5,39.25,39.25,17200,6.82534651418504,6.82534651418504,6.61468767115464,6.61468767115464,102060.752307925,0.0,1.0
1996-11-08,41.88,42.0,39.75,40.5,84700,7.05791387689061,7.07813712582153,6.6989512083668,6.82534651418504,502589.867469841,0.0,1.0
1996-11-11,42.75,43.5,42.0,42.0,77800,7.20453243163977,7.33092773745801,7.07813712582153,7.07813712582153,461646.891253289,0.0,1.0
1996-11-12,43.38,43.5,42.5,43.5,108700,7.31070448852709,7.33092773745801,7.16240066303369,7.33092773745801,645000.219527411,0.0,1.0
1996-11-13,43.62,43.75,42.75,42.75,79900,7.35115098638893,7.37305950606409,7.20453243163977,7.20453243163977,474107.797058327,0.0,1.0
1996-11-14,44.5,44.5,43.25,43.75,148200,7.49945481188233,7.49945481188233,7.28879596885193,7.37305950606409,879383.923955495,0.0,1.0
1996-11-15,41.0,43.75,40.25,43.75,91000,6.90961005139721,7.37305950606409,6.78321474557896,7.37305950606409,539972.584884952,0.0,1.0
1996-11-18,40.38,41.25,39.25,40.75,72500,6.80512326525413,6.95174182000329,6.61468767115464,6.86747828279112,430197.938507242,0.0,1.0
1996-11-19,42.75,43.0,40.25,40.25,87200,7.20453243163977,7.24666420024585,6.78321474557896,6.78321474557896,517424.279142504,0.0,1.0
1996-11-20,43.5,44.0,42.0,42.5,99400,7.33092773745801,7.41519127467017,7.07813712582153,7.16240066303369,589816.208105102,0.0,1.0
1996-11-21,43.38,43.62,42.25,43.25,56700,7.31070448852709,7.35115098638893,7.12026889442761,7.28879596885193,336444.456736009,0.0,1.0
1996-11-22,43.0,43.62,43.0,43.62,37100,7.24666420024585,7.35115098638893,7.24666420024585,7.35115098638893,220142.669222327,0.0,1.0
1996-11-25,44.0,44.25,43.25,43.75,134900,7.41519127467017,7.45732304327625,7.28879596885193,7.37305950606409,800464.853856925,0.0,1.0
1996-11-26,44.0,44.62,43.25,44.25,87100,7.41519127467017,7.51967806081325,7.28879596885193,7.45732304327625,516830.902675598,0.0,1.0
1996-11-27,47.0,47.5,46.0,46.38,219300,7.92077249794314,8.0050360351553,7.75224542351882,7.81628571180006,1301274.59192605,0.0,1.0
1996-11-29,47.25,47.75,46.75,47.5,35300,7.96290426654922,8.04716780376138,7.87864072933706,8.0050360351553,209461.892818009,0.0,1.0
1996-12-02,47.0,47.75,46.5,47.75,72600,7.92077249794314,8.04716780376138,7.83650896073098,8.04716780376138,430791.314974149,0.0,1.0
1996-12-03,47.75,47.75,47.0,47.75,45700,8.04716780376138,8.04716780376138,7.92077249794314,8.04716780376138,271173.045376289,0.0,1.0
1996-12-04,46.62,47.75,46.25,47.0,127100,7.8567322096619,8.04716780376138,7.7943771921249,7.92077249794314,754181.489438214,0.0,1.0
1996-12-05,47.25,48.0,46.62,46.88,45000,7.96290426654922,8.08929957236746,7.8567322096619,7.90054924901222,267019.410107944,0.0,1.0
1996-12-06,46.0,47.5,45.75,46.5,87200,7.75224542351882,8.0050360351553,7.71011365491274,7.83650896073098,517424.279142504,0.0,1.0
1996-12-09,45.75,46.5,44.5,46.5,109800,7.71011365491274,7.83650896073098,7.49945481188233,7.83650896073098,651527.360663382,0.0,1.0
1996-12-10,47.0,47.25,45.75,46.0,76300,7.92077249794314,7.96290426654922,7.71011365491274,7.75224542351882,452746.244249691,0.0,1.0
1996-12-11,46.75,46.75,46.25,46.75,53300,7.87864072933706,7.87864072933706,7.7943771921249,7.87864072933706,316269.656861186,0.0,1.0
1996-12-12,48.25,49.0,46.38,47.0,91900,8.13143134097354,8.25782664679178,7.81628571180006,7.92077249794314,545312.973087112,0.0,1.0
1996-12-13,47.25,49.62,47.25,49.0,152400,7.96290426654922,8.36231343293486,7.96290426654922,8.25782664679178,904305.735565569,0.0,1.0
1996-12-16,46.75,47.75,46.5,47.0,14800,7.87864072933706,8.04716780376138,7.83650896073098,7.92077249794314,87819.7171021681,0.0,1.0
1996-12-17,47.0,47.25,45.5,45.5,38600,7.92077249794314,7.96290426654922,7.66798188630665,7.66798188630665,229043.316225925,0.0,1.0
1996-12-18,47.0,47.25,46.25,47.25,21600,7.92077249794314,7.96290426654922,7.7943771921249,7.96290426654922,128169.316851813,0.0,1.0
1996-12-19,46.5,48.0,46.5,47.5,128000,7.83650896073098,8.08929957236746,7.83650896073098,8.0050360351553,759521.877640373,0.0,1.0
1996-12-20,47.25,47.25,46.5,47.25,16200,7.96290426654922,7.96290426654922,7.83650896073098,7.96290426654922,96126.9876388597,0.0,1.0
1996-12-23,47.38,47.5,46.5,47.25,47200,7.98481278622438,8.0050360351553,7.83650896073098,7.96290426654922,280073.692379888,0.0,1.0
1996-12-24,47.5,47.75,46.75,47.75,24900,8.0050360351553,8.04716780376138,7.87864072933706,8.04716780376138,147750.740259729,0.0,1.0
1996-12-26,48.0,48.75,47.5,47.5,34200,8.08929957236746,8.2156948781857,8.0050360351553,8.0050360351553,202934.751682037,0.0,1.0
1996-12-27,48.0,48.75,47.62,48.0,48500,8.08929957236746,8.2156948781857,8.02525928408622,8.08929957236746,287787.586449673,0.0,1.0
1996-12-30,47.12,48.0,47.12,48.0,23400,7.94099574687406,8.08929957236746,7.94099574687406,8.08929957236746,138850.093256131,0.0,1.0
1996-12-31,47.0,48.0,46.12,47.12,36900,7.92077249794314,8.08929957236746,7.77246867244973,7.94099574687406,218955.916288514,0.0,1.0
1997-01-02,46.0,47.0,46.0,46.0,11600,7.75224542351882,7.92077249794314,7.75224542351882,7.75224542351882,68831.6701611588,0.0,1.0
1997-01-03,47.0,47.0,46.0,47.0,35300,7.92077249794314,7.92077249794314,7.75224542351882,7.92077249794314,209461.892818009,0.0,1.0
1997-01-06,46.0,47.0,46.0,46.5,36400,7.75224542351882,7.92077249794314,7.75224542351882,7.83650896073098,215989.033953981,0.0,1.0
1997-01-07,46.5,47.0,45.75,46.0,22300,7.83650896073098,7.92077249794314,7.71011365491274,7.75224542351882,132322.952120159,0.0,1.0
1997-01-08,45.75,46.5,45.0,46.5,89800,7.71011365491274,7.83650896073098,7.58371834909449,7.83650896073098,532852.067282074,0.0,1.0
1997-01-09,46.0,46.25,45.0,45.0,62800,7.75224542351882,7.7943771921249,7.58371834909449,7.58371834909449,372640.421217308,0.0,1.0
1997-01-10,46.25,46.75,45.0,45.25,152600,7.7943771921249,7.87864072933706,7.58371834909449,7.62585011770057,905492.488499382,0.0,1.0
1997-01-13,46.75,47.25,46.25,46.5,136800,7.87864072933706,7.96290426654922,7.7943771921249,7.83650896073098,811739.006728148,0.0,1.0
1997-01-14,48.38,49.0,46.25,47.25,330800,8.1533398606487,8.25782664679178,7.7943771921249,7.96290426654922,1962889.35252684,0.0,1.0
1997-01-15,50.25,50.25,48.0,48.75,134800,8.46848548982218,8.46848548982218,8.08929957236746,8.2156948781857,799871.477390018,0.0,1.0
1997-01-16,49.75,50.5,47.75,50.25,177900,8.38422195261002,8.51061725842827,8.04716780376138,8.46848548982218,1055616.73462674,0.0,1.0
1997-01-17,49.38,50.0,49.0,49.25,167600,8.32186693507303,8.4263537212161,8.25782664679178,8.29995841539786,994498.958535363,0.0,1.0
1997-01-20,50.25,50.25,49.0,50.0,170500,8.46848548982218,8.46848548982218,8.25782664679178,8.4263537212161,1011706.87607565,0.0,1.0
1997-01-21,50.0,50.5,49.75,50.5,72400,8.4263537212161,8.51061725842827,8.38422195261002,8.51061725842827,429604.562040336,0.0,1.0
1997-01-22,49.94,50.5,49.75,49.75,108900,8.44404906403066,8.53873603791646,8.41192312646226,8.41192312646226,644059.024143569,0.165,1.0
1997-01-23,48.62,50.0,48.25,50.0,42000,8.22085833987126,8.454194096947,8.15829730355385,8.454194096947,248397.419779889,0.0,1.0
1997-01-24,48.0,48.75,47.25,48.25,34600,8.11602633306912,8.24283924452332,7.98921342161491,8.15829730355385,204632.160104384,0.0,1.0
1997-01-27,48.0,48.0,47.25,48.0,14600,8.11602633306912,8.11602633306912,7.98921342161491,8.11602633306912,86347.6744949136,0.0,1.0
1997-01-28,48.5,48.5,47.5,48.25,19600,8.20056827403858,8.20056827403858,8.03148439209965,8.15829730355385,115918.795897281,0.0,1.0
1997-01-29,48.5,49.5,47.5,47.5,53700,8.20056827403858,8.36965215597752,8.03148439209965,8.03148439209965,317593.843861429,0.0,1.0
1997-01-30,49.5,50.25,48.5,48.5,138500,8.36965215597752,8.49646506743173,8.20056827403858,8.20056827403858,819120.062845586,0.0,1.0
1997-01-31,49.88,50.5,49.75,50.0,74300,8.43390403111432,8.53873603791646,8.41192312646226,8.454194096947,439426.864039184,0.0,1.0
1997-02-03,50.12,50.25,49.75,50.25,80700,8.47448416277967,8.49646506743173,8.41192312646226,8.49646506743173,477277.899434215,0.0,1.0
1997-02-04,49.25,50.25,49.25,49.5,6500,8.32738118549279,8.49646506743173,8.32738118549279,8.36965215597752,38442.457823078,0.0,1.0
1997-02-05,49.75,50.0,49.0,50.0,19600,8.41192312646226,8.454194096947,8.28511021500806,8.454194096947,115918.795897281,0.0,1.0
1997-02-06,48.0,49.75,47.75,49.75,30700,8.11602633306912,8.41192312646226,8.07375536258438,8.41192312646226,181566.685410538,0.0,1.0
1997-02-07,48.75,48.75,48.0,48.25,15800,8.24283924452332,8.24283924452332,8.11602633306912,8.15829730355385,93444.7436314819,0.0,1.0
1997-02-10,50.0,50.75,48.25,49.0,73100,8.454194096947,8.5810070084012,8.15829730355385,8.28511021500806,432329.794902616,0.0,1.0
1997-02-11,49.88,50.5,49.25,50.0,63700,8.43390403111432,8.53873603791646,8.32738118549279,8.454194096947,376736.086666165,0.0,1.0
1997-02-12,50.25,51.25,49.5,50.62,269100,8.49646506743173,8.66554894937067,8.36965215597752,8.55902610374914,1591517.75387543,0.0,1.0
1997-02-13,50.5,50.75,49.75,50.5,77400,8.53873603791646,8.5810070084012,8.41192312646226,8.53873603791646,457760.959308652,0.0,1.0
1997-02-14,50.75,50.75,49.5,50.5,40600,8.5810070084012,8.5810070084012,8.36965215597752,8.53873603791646,240117.505787226,0.0,1.0
1997-02-18,50.25,51.0,49.5,50.75,47500,8.49646506743173,8.62327797888593,8.36965215597752,8.5810070084012,280925.653322493,0.0,1.0
1997-02-19,49.75,50.25,49.5,50.25,76900,8.41192312646226,8.49646506743173,8.36965215597752,8.49646506743173,454803.847168415,0.0,1.0
1997-02-20,49.5,50.0,49.25,50.0,85500,8.36965215597752,8.454194096947,8.32738118549279,8.454194096947,505666.175980488,0.0,1.0
1997-02-21,49.25,50.25,48.75,50.25,44000,8.32738118549279,8.49646506743173,8.24283924452332,8.49646506743173,260225.868340836,0.0,1.0
1997-02-24,48.75,49.5,48.75,49.5,126500,8.24283924452332,8.36965215597752,8.24283924452332,8.36965215597752,748149.371479903,0.0,1.0
1997-02-25,49.25,49.5,48.75,48.75,222800,8.32738118549279,8.36965215597752,8.24283924452332,8.24283924452332,1317689.1696895,0.0,1.0
1997-02-26,49.12,49.25,48.75,49.25,18600,8.30540028084073,8.32738118549279,8.24283924452332,8.32738118549279,110004.571616808,0.0,1.0
1997-02-27,48.88,49.25,48.75,49.25,34400,8.26482014917538,8.32738118549279,8.24283924452332,8.32738118549279,203449.31524829,0.0,1.0
1997-02-28,48.75,49.25,48.75,48.75,26800,8.24283924452332,8.32738118549279,8.24283924452332,8.24283924452332,158501.210716691,0.0,1.0
1997-03-03,48.75,49.25,48.75,49.25,48300,8.24283924452332,8.32738118549279,8.24283924452332,8.32738118549279,285657.032746872,0.0,1.0
1997-03-04,48.75,49.0,48.25,49.0,67500,8.24283924452332,8.28511021500806,8.15829730355385,8.28511021500806,399210.138931964,0.0,1.0
1997-03-05,48.0,48.75,47.5,48.0,27100,8.11602633306912,8.24283924452332,8.03148439209965,8.11602633306912,160275.478000833,0.0,1.0
1997-03-06,47.25,47.88,47.0,47.75,20800,7.98921342161491,8.09573626723644,7.94694245113017,8.07375536258438,123015.86503385,0.0,1.0
1997-03-07,47.75,47.75,47.0,47.75,55100,8.07375536258438,8.07375536258438,7.94694245113017,8.07375536258438,325873.757854092,0.0,1.0
1997-03-10,47.38,47.75,47.0,47.75,9600,8.01119432626697,8.07375536258438,7.94694245113017,8.07375536258438,56776.553092546,0.0,1.0
1997-03-11,47.5,47.5,47.0,47.5,39900,8.03148439209965,8.03148439209965,7.94694245113017,8.03148439209965,235977.548790894,0.0,1.0
1997-03-12,50.25,50.25,47.0,47.5,420700,8.49646506743173,8.49646506743173,7.94694245113017,8.03148439209965,2488114.15479522,0.0,1.0
1997-03-13,48.0,50.25,48.0,50.25,54400,8.11602633306912,8.49646506743173,8.11602633306912,8.49646506743173,321733.80085776,0.0,1.0
1997-03-14,48.5,50.0,47.5,48.25,131300,8.20056827403858,8.454194096947,8.03148439209965,8.15829730355385,776537.648026176,0.0,1.0
1997-03-17,48.75,49.0,48.0,48.5,59600,8.24283924452332,8.28511021500806,8.11602633306912,8.20056827403858,352487.767116223,0.0,1.0
1997-03-18,48.25,49.0,47.5,48.75,47500,8.15829730355385,8.28511021500806,8.03148439209965,8.24283924452332,280925.653322493,0.0,1.0
1997-03-19,47.75,48.5,47.5,47.5,102200,8.07375536258438,8.20056827403858,8.03148439209965,8.03148439209965,604433.721464396,0.0,1.0
1997-03-20,48.5,49.5,47.75,48.5,29400,8.20056827403858,8.36965215597752,8.07375536258438,8.20056827403858,173878.193845922,0.0,1.0
1997-03-21,48.25,49.5,48.25,49.5,15500,8.15829730355385,8.36965215597752,8.15829730355385,8.36965215597752,91670.4763473399,0.0,1.0
1997-03-24,48.38,48.38,46.5,47.75,83900,8.18027820820591,8.18027820820591,7.8624005101607,8.07375536258438,496203.41713173,0.0,1.0
1997-03-25,48.0,49.0,47.5,48.5,24800,8.11602633306912,8.28511021500806,8.03148439209965,8.20056827403858,146672.762155744,0.0,1.0
1997-03-26,46.5,47.75,46.25,47.75,67600,7.8624005101607,8.07375536258438,7.82012953967597,8.07375536258438,399801.561360012,0.0,1.0
1997-03-27,49.0,49.5,48.0,48.75,198600,8.28511021500806,8.36965215597752,8.11602633306912,8.24283924452332,1174564.94210204,0.0,1.0
1997-03-31,48.75,49.5,48.25,49.25,139400,8.24283924452332,8.36965215597752,8.15829730355385,8.32738118549279,824442.864698012,0.0,1.0
1997-04-01,50.25,51.0,48.25,49.25,160100,8.49646506743173,8.62327797888593,8.15829730355385,8.32738118549279,946867.307303814,0.0,1.0
1997-04-02,50.25,51.0,49.75,50.75,74100,8.49646506743173,8.62327797888593,8.41192312646226,8.5810070084012,438244.019183089,0.0,1.0
1997-04-03,50.38,51.0,50.0,51.0,31100,8.51844597208379,8.62327797888593,8.454194096947,8.62327797888593,183932.375122727,0.0,1.0
1997-04-04,50.25,50.75,50.0,50.0,41700,8.49646506743173,8.5810070084012,8.454194096947,8.454194096947,246623.152495747,0.0,1.0
1997-04-07,49.75,50.75,49.75,50.75,45300,8.41192312646226,8.5810070084012,8.41192312646226,8.5810070084012,267914.359905451,0.0,1.0
1997-04-08,50.25,50.75,49.75,49.75,19900,8.49646506743173,8.5810070084012,8.41192312646226,8.41192312646226,117693.063181423,0.0,1.0
1997-04-09,49.0,50.75,49.0,50.0,18200,8.28511021500806,8.5810070084012,8.28511021500806,8.454194096947,107638.881904618,0.0,1.0
1997-04-10,49.38,50.31,49.0,49.75,22800,8.34936209014485,8.50661010034807,8.28511021500806,8.41192312646226,134844.313594797,0.0,1.0
1997-04-11,49.5,50.25,49.25,49.5,41400,8.36965215597752,8.49646506743173,8.32738118549279,8.36965215597752,244848.885211605,0.0,1.0
1997-04-14,50.31,50.5,49.5,49.5,60200,8.50661010034807,8.53873603791646,8.36965215597752,8.36965215597752,356036.301684507,0.0,1.0
1997-04-15,51.75,52.5,50.5,50.5,109600,8.75009089034014,8.87690380179435,8.53873603791646,8.53873603791646,648198.9811399,0.0,1.0
1997-04-16,52.5,52.75,51.25,52.25,89500,8.87690380179435,8.91917477227908,8.66554894937067,8.83463283130961,529323.073102382,0.0,1.0
1997-04-17,54.25,54.5,52.25,52.75,207000,9.17280059518749,9.21507156567222,8.83463283130961,8.91917477227908,1224244.42605802,0.0,1.0
1997-04-18,54.5,54.5,53.25,54.25,164400,9.21507156567222,9.21507156567222,9.00371671324855,9.17280059518749,972298.471709851,0.0,1.0
1997-04-21,54.75,56.12,54.0,54.25,381800,9.25734253615696,9.48898745441331,9.13052962470275,9.17280059518749,2258050.8302848,0.0,1.0
1997-04-22,54.75,55.5,54.0,55.25,29800,9.25734253615696,9.38415544761116,9.13052962470275,9.34188447712643,176243.883558111,0.0,1.0
1997-04-23,53.38,54.5,53.0,54.5,23900,9.02569761790061,9.21507156567222,8.96144574276381,9.21507156567222,141349.960303318,0.0,1.0
1997-04-24,54.0,54.25,53.0,53.0,67400,9.16181014286146,9.20422593055989,8.99214699206773,8.99214699206773,397257.740910058,0.185,1.0
1997-04-25,53.38,54.25,53.0,54.25,133100,9.05661898936935,9.20422593055989,8.99214699206773,9.20422593055989,784495.627820901,0.0,1.0
1997-04-28,53.75,54.0,52.5,53.5,31400,9.11939435516303,9.16181014286146,8.90731541667086,9.07697856746459,185072.597397267,0.0,1.0
1997-04-29,53.75,54.75,53.5,54.0,80400,9.11939435516303,9.28905750595676,9.07697856746459,9.16181014286146,473880.153845232,0.0,1.0
1997-04-30,53.62,54.0,53.5,54.0,16900,9.09733814555984,9.16181014286146,9.07697856746459,9.16181014286146,99609.1368157267,0.0,1.0
1997-05-01,53.25,54.0,53.25,53.75,6900,9.03456277976616,9.16181014286146,9.03456277976616,9.11939435516303,40668.8191732849,0.0,1.0
1997-05-02,54.69,55.0,53.25,53.25,57400,9.27887771690913,9.33147329365519,9.03456277976616,9.03456277976616,338317.423267616,0.0,1.0
1997-05-05,52.0,56.0,51.5,54.88,122400,8.822483841274,9.50113644444892,8.73765226587713,9.31111371555994,721429.487943488,0.0,1.0
1997-05-06,53.5,54.25,52.0,52.0,81000,9.07697856746459,9.20422593055989,8.822483841274,8.822483841274,477416.572903779,0.0,1.0
1997-05-07,53.5,54.0,53.0,53.25,30000,9.07697856746459,9.16181014286146,8.99214699206773,9.03456277976616,176820.952927326,0.0,1.0
1997-05-08,54.12,54.75,53.75,54.0,134900,9.18216972095671,9.28905750595676,9.11939435516303,9.16181014286146,795104.88499654,0.0,1.0
1997-05-09,54.25,54.25,53.5,53.5,6100,9.20422593055989,9.20422593055989,9.07697856746459,9.07697856746459,35953.5937618895,0.0,1.0
1997-05-12,53.75,54.25,53.5,53.5,75900,9.11939435516303,9.20422593055989,9.07697856746459,9.07697856746459,447357.010906134,0.0,1.0
1997-05-13,54.62,54.75,53.5,54.5,42600,9.26700129635357,9.28905750595676,9.07697856746459,9.24664171825832,251085.753156802,0.0,1.0
1997-05-14,55.0,55.0,54.0,54.75,47700,9.33147329365519,9.33147329365519,9.16181014286146,9.28905750595676,281145.315154448,0.0,1.0
1997-05-15,55.12,55.25,54.0,55.0,15200,9.35183287175044,9.37388908135362,9.16181014286146,9.33147329365519,89589.2828165116,0.0,1.0
1997-05-16,54.88,55.25,54.5,54.5,5700,9.31111371555994,9.37388908135362,9.24664171825832,9.24664171825832,33595.9810561919,0.0,1.0
1997-05-19,54.38,55.25,54.25,54.5,16900,9.22628214016308,9.37388908135362,9.20422593055989,9.24664171825832,99609.1368157267,0.0,1.0
1997-05-20,53.5,54.0,52.75,53.75,41400,9.07697856746459,9.16181014286146,8.94973120436929,9.11939435516303,244012.915039709,0.0,1.0
1997-05-21,54.12,54.5,53.12,53.12,102600,9.18216972095671,9.24664171825832,9.01250657016297,9.01250657016297,604727.659011453,0.0,1.0
1997-05-22,53.5,54.5,53.5,54.5,23100,9.07697856746459,9.24664171825832,9.07697856746459,9.24664171825832,136152.133754041,0.0,1.0
1997-05-23,54.0,54.5,53.5,54.12,39900,9.16181014286146,9.24664171825832,9.07697856746459,9.18216972095671,235171.867393343,0.0,1.0
1997-05-27,55.25,55.25,53.62,54.5,50100,9.37388908135362,9.37388908135362,9.09733814555984,9.24664171825832,295290.991388634,0.0,1.0
1997-05-28,54.94,55.25,54.25,54.5,45100,9.32129350460757,9.37388908135362,9.20422593055989,9.24664171825832,265820.832567413,0.0,1.0
1997-05-29,55.12,55.25,54.25,55.25,68300,9.35183287175044,9.37388908135362,9.20422593055989,9.37388908135362,402562.369497878,0.0,1.0
1997-05-30,55.25,55.25,53.75,54.5,60900,9.37388908135362,9.37388908135362,9.11939435516303,9.24664171825832,358946.534442471,0.0,1.0
1997-06-02,55.0,55.0,53.75,54.25,73800,9.33147329365519,9.33147329365519,9.11939435516303,9.20422593055989,434979.544201221,0.0,1.0
1997-06-03,55.25,55.25,54.5,54.5,8700,9.37388908135362,9.37388908135362,9.24664171825832,9.24664171825832,51278.0763489244,0.0,1.0
1997-06-04,54.38,55.25,54.0,55.25,69700,9.22628214016308,9.37388908135362,9.16181014286146,9.37388908135362,410814.01396782,0.0,1.0
1997-06-05,54.5,55.0,54.0,55.0,76600,9.24664171825832,9.33147329365519,9.16181014286146,9.33147329365519,451482.833141105,0.0,1.0
1997-06-06,55.5,55.5,54.0,54.0,28600,9.41630486905205,9.41630486905205,9.16181014286146,9.16181014286146,168569.308457384,0.0,1.0
1997-06-09,55.0,55.5,54.75,55.5,36600,9.33147329365519,9.41630486905205,9.28905750595676,9.41630486905205,215721.562571337,0.0,1.0
1997-06-10,55.44,55.5,54.5,55.25,85600,9.40612508000443,9.41630486905205,9.24664171825832,9.37388908135362,504529.119019302,0.0,1.0
1997-06-11,57.25,58.0,55.5,55.5,75700,9.71321538294108,9.84046274603638,9.41630486905205,9.41630486905205,446178.204553285,0.0,1.0
1997-06-12,60.0,60.0,57.5,57.5,257800,10.1797890476238,10.1797890476238,9.75563117063952,9.75563117063952,1519481.38882216,0.0,1.0
1997-06-13,60.0,60.25,58.75,60.25,55800,10.1797890476238,10.2222048353223,9.96771010913168,10.2222048353223,328886.972444827,0.0,1.0
1997-06-16,58.75,59.5,58.75,59.25,17500,9.96771010913168,10.094957472227,9.96771010913168,10.0525416845285,103145.555874273,0.0,1.0
1997-06-17,59.12,60.0,58.75,58.75,30800,10.0304854749254,10.1797890476238,9.96771010913168,9.96771010913168,181536.17833872,0.0,1.0
1997-06-18,58.12,59.25,57.75,58.5,42500,9.86082232413163,10.0525416845285,9.79804695833795,9.92529432143325,250496.349980378,0.0,1.0
1997-06-19,58.88,58.88,57.75,58.75,60500,9.98976631873486,9.98976631873486,9.79804695833795,9.96771010913168,356588.921736773,0.0,1.0
1997-06-20,58.25,59.12,58.12,59.0,61000,9.88287853373481,10.0304854749254,9.86082232413163,10.0101258968301,359535.937618895,0.0,1.0
1997-06-23,58.0,60.0,58.0,58.25,69600,9.84046274603638,10.1797890476238,9.84046274603638,9.88287853373481,410224.610791395,0.0,1.0
1997-06-24,59.0,59.75,58.75,59.25,106200,10.0101258968301,10.1373732599254,9.96771010913168,10.0525416845285,625946.173362733,0.0,1.0
1997-06-25,55.25,59.25,53.25,59.25,303600,9.37388908135362,10.0525416845285,9.03456277976616,10.0525416845285,1789428.04362454,0.0,1.0
1997-06-26,54.5,55.5,53.75,55.25,256700,9.24664171825832,9.41630486905205,9.11939435516303,9.37388908135362,1512997.95388148,0.0,1.0
1997-06-27,54.5,55.5,54.25,54.25,146300,9.24664171825832,9.41630486905205,9.20422593055989,9.20422593055989,862296.847108925,0.0,1.0
1997-06-30,55.0,55.5,53.88,54.88,323800,9.33147329365519,9.41630486905205,9.14145056476621,9.31111371555994,1908487.48526227,0.0,1.0
1997-07-01,54.19,55.0,54.0,55.0,180300,9.19404614151227,9.33147329365519,9.16181014286146,9.33147329365519,1062693.92709323,0.0,1.0
1997-07-02,54.0,54.38,53.88,54.25,51100,9.16181014286146,9.22628214016308,9.14145056476621,9.20422593055989,301185.023152878,0.0,1.0
1997-07-03,53.5,54.25,53.5,54.25,103200,9.07697856746459,9.20422593055989,9.07697856746459,9.20422593055989,608264.07807,0.0,1.0
1997-07-07,53.25,54.25,53.25,54.25,72800,9.03456277976616,9.20422593055989,9.03456277976616,9.20422593055989,429085.512436977,0.0,1.0
1997-07-08,52.75,53.62,52.25,53.5,206700,8.94973120436929,9.09733814555984,8.86489962897243,9.07697856746459,1218296.36566927,0.0,1.0
1997-07-09,50.62,52.12,50.0,52.0,558800,8.58834869317865,8.84284341936924,8.48315753968654,8.822483841274,3293584.94985965,0.0,1.0
1997-07-10,50.19,50.75,49.88,50.62,550300,8.51539353833734,8.61040490278183,8.46279796159129,8.58834869317865,3243485.67986358,0.0,1.0
1997-07-11,50.56,50.62,50.12,50.12,191500,8.57816890413103,8.58834869317865,8.50351711778178,8.50351711778178,1128707.08285276,0.0,1.0
1997-07-14,50.5,51.0,50.38,50.62,325000,8.5679891150834,8.65282069048027,8.54762953698815,8.58834869317865,1915560.32337936,0.0,1.0
1997-07-15,50.06,50.62,50.0,50.38,328400,8.49333732873416,8.58834869317865,8.48315753968654,8.54762953698815,1935600.03137779,0.0,1.0
1997-07-16,50.12,50.31,50.06,50.06,264700,8.50351711778178,8.53575311643259,8.49333732873416,8.49333732873416,1560150.20799544,0.0,1.0
1997-07-17,50.25,50.38,50.12,50.38,152400,8.52557332738497,8.54762953698815,8.50351711778178,8.54762953698815,898250.440870814,0.0,1.0
1997-07-18,50.0,50.25,49.5,50.12,173700,8.48315753968654,8.52557332738497,8.39832596428967,8.50351711778178,1023793.31744921,0.0,1.0
1997-07-21,50.38,50.5,49.88,49.88,86400,8.54762953698815,8.5679891150834,8.46279796159129,8.46279796159129,509244.344430698,0.0,1.0
1997-07-22,48.75,50.38,48.75,50.38,163900,8.27107860119437,8.54762953698815,8.27107860119437,8.54762953698815,966031.806159622,0.0,1.0
1997-07-23,48.25,48.62,48.12,48.38,159800,8.18624702579751,8.24902239159119,8.16419081619432,8.20830323540069,941866.275926221,0.0,1.0
1997-07-24,47.38,48.25,46.88,47.88,228800,8.03864008460696,8.18624702579751,7.9538085092101,8.12347166000383,1348554.46765907,0.0,1.0
1997-07-25,47.5,47.75,47.12,47.12,97600,8.09038734559905,8.13296833162852,8.02566424683426,8.02566424683426,573025.715823342,0.185,1.0
1997-07-28,47.75,48.0,47.12,47.5,481000,8.13296833162852,8.17554931765799,8.02566424683426,8.09038734559905,2824030.42326872,0.0,1.0
1997-07-29,49.62,49.88,47.75,47.75,110300,8.45147410712894,8.49575833259959,8.13296833162852,8.13296833162852,647589.51286183,0.0,1.0
1997-07-30,52.12,53.38,49.0,49.88,137700,8.87728396742363,9.09189213701215,8.34587326177586,8.49575833259959,808459.437181088,0.0,1.0
1997-07-31,51.62,52.5,51.62,52.44,99200,8.79212199536469,8.94200706618842,8.79212199536469,8.93178762954135,582419.580017167,0.0,1.0
1997-08-01,51.62,52.0,49.75,51.38,91600,8.79212199536469,8.85684509412949,8.47361621986427,8.75124424877641,537798.725096497,0.0,1.0
1997-08-04,53.25,55.0,51.88,51.88,153000,9.06975002427683,9.36781692648311,8.83640622083534,8.83640622083534,898288.263534542,0.0,1.0
1997-08-05,52.38,53.5,52.38,53.25,87300,8.92156819289428,9.1123310103063,8.92156819289428,9.06975002427683,512552.715075591,0.0,1.0
1997-08-06,53.25,53.25,52.25,53.25,6000,9.06975002427683,9.06975002427683,8.89942608015896,9.06975002427683,35226.9907268448,0.0,1.0
1997-08-07,52.62,53.25,52.25,53.25,13500,8.96244593948257,9.06975002427683,8.89942608015896,9.06975002427683,79260.7291354007,0.0,1.0
1997-08-08,51.0,52.75,50.38,52.75,57400,8.68652115001161,8.98458805221789,8.58092030465853,8.98458805221789,337004.877953482,0.0,1.0
1997-08-11,50.94,51.5,50.5,51.5,53500,8.67630171336454,8.77168312207055,8.60135917795268,8.77168312207055,314107.333981033,0.0,1.0
1997-08-12,51.25,51.25,50.75,51.12,157200,8.72910213604108,8.72910213604108,8.64394016398214,8.70696002330576,922947.157043333,0.0,1.0
1997-08-13,51.88,52.12,51.12,51.25,133400,8.83640622083534,8.87728396742363,8.70696002330576,8.72910213604108,783213.427160182,0.0,1.0
1997-08-14,51.88,52.12,51.5,52.12,91200,8.83640622083534,8.87728396742363,8.77168312207055,8.87728396742363,535450.259048041,0.0,1.0
1997-08-15,51.62,51.75,51.38,51.5,63600,8.79212199536469,8.81426410810002,8.75124424877641,8.77168312207055,373406.101704555,0.0,1.0
1997-08-18,51.12,51.62,51.0,51.5,28500,8.70696002330576,8.79212199536469,8.68652115001161,8.77168312207055,167328.205952513,0.0,1.0
1997-08-19,52.75,52.75,51.0,51.5,148900,8.98458805221789,8.98458805221789,8.68652115001161,8.77168312207055,874216.486537865,0.0,1.0
1997-08-20,53.88,55.12,53.0,53.0,96600,9.17705410907109,9.38825579977726,9.02716903824736,9.02716903824736,567154.550702201,0.0,1.0
1997-08-21,52.5,54.25,52.25,53.75,30500,8.94200706618842,9.24007396839471,8.89942608015896,9.15491199633577,179070.536194794,0.0,1.0
1997-08-22,52.38,52.38,51.0,52.25,215700,8.92156819289428,8.92156819289428,8.68652115001161,8.89942608015896,1266410.31663007,0.0,1.0
1997-08-25,53.75,54.75,52.38,52.38,64600,9.15491199633577,9.32523594045364,8.92156819289428,8.92156819289428,379277.266825695,0.0,1.0
1997-08-26,53.88,54.25,53.5,54.25,22000,9.17705410907109,9.24007396839471,9.1123310103063,9.24007396839471,129165.632665098,0.0,1.0
1997-08-27,54.12,54.25,53.75,54.25,25800,9.21793185565938,9.24007396839471,9.15491199633577,9.24007396839471,151476.060125433,0.0,1.0
1997-08-28,54.88,55.0,53.75,54.25,18300,9.34737805318897,9.36781692648311,9.15491199633577,9.24007396839471,107442.321716876,0.0,1.0
1997-08-29,55.19,55.25,54.38,54.38,13300,9.40017847586551,9.41039791251258,9.26221608113003,9.26221608113003,78086.4961111725,0.0,1.0
1997-09-02,53.25,55.25,53.25,54.5,32800,9.06975002427683,9.41039791251258,9.06975002427683,9.28265495442417,192574.215973418,0.0,1.0
1997-09-03,53.75,53.88,53.0,53.5,38000,9.15491199633577,9.17705410907109,9.02716903824736,9.1123310103063,223104.27460335,0.0,1.0
1997-09-04,54.75,54.75,53.75,54.12,23400,9.32523594045364,9.32523594045364,9.15491199633577,9.21793185565938,137385.263834695,0.0,1.0
1997-09-05,54.75,55.0,54.38,54.75,14000,9.32523594045364,9.36781692648311,9.26221608113003,9.32523594045364,82196.3116959711,0.0,1.0
1997-09-08,54.88,55.0,54.12,54.12,17800,9.34737805318897,9.36781692648311,9.21793185565938,9.21793185565938,104506.739156306,0.0,1.0
1997-09-09,55.62,55.62,54.38,54.38,24700,9.47341777183619,9.47341777183619,9.26221608113003,9.26221608113003,145017.778492178,0.0,1.0
1997-09-10,57.44,58.5,55.25,55.25,138200,9.78340735013072,9.96395073089567,9.41039791251258,9.41039791251258,811395.019741658,0.0,1.0
1997-09-11,58.38,58.38,56.88,56.88,35100,9.94351185760153,9.94351185760153,9.68802594142472,9.68802594142472,206077.895752042,0.0,1.0
1997-09-12,58.12,58.75,58.12,58.12,77400,9.89922763213088,10.0065317169251,9.89922763213088,9.89922763213088,454428.180376297,0.0,1.0
1997-09-15,58.38,58.5,58.0,58.12,303000,9.94351185760153,9.96395073089567,9.87878875883674,9.89922763213088,1778963.03170566,0.0,1.0
1997-09-16,59.0,59.25,58.12,58.12,60600,10.0491127029546,10.0916936889841,9.89922763213088,9.89922763213088,355792.606341132,0.0,1.0
1997-09-17,58.0,59.38,57.88,59.38,48100,9.87878875883674,10.1138358017194,9.85834988554259,10.1138358017194,282403.042326872,0.0,1.0
1997-09-18,58.12,58.5,57.0,58.0,64700,9.89922763213088,9.96395073089567,9.70846481471886,9.87878875883674,379864.383337809,0.0,1.0
1997-09-19,57.38,58.0,57.38,57.5,76800,9.77318791348365,9.87878875883674,9.77318791348365,9.7936267867778,450905.481303613,0.0,1.0
1997-09-22,56.88,58.0,56.88,57.38,85200,9.68802594142472,9.87878875883674,9.68802594142472,9.77318791348365,500223.268321196,0.0,1.0
1997-09-23,57.0,57.62,56.5,57.62,13100,9.70846481471886,9.81406566007194,9.62330284265992,9.81406566007194,76912.2630869444,0.0,1.0
1997-09-24,53.69,56.0,53.5,56.0,335000,9.14469255968869,9.53814087060099,9.1123310103063,9.53814087060099,1966840.31558217,0.0,1.0
1997-09-25,55.12,55.25,54.0,54.25,121800,9.38825579977726,9.41039791251258,9.19749298236524,9.24007396839471,715107.911754948,0.0,1.0
1997-09-26,54.38,55.12,54.25,55.12,128100,9.26221608113003,9.38825579977726,9.24007396839471,9.38825579977726,752096.252018136,0.0,1.0
1997-09-29,54.0,55.25,54.0,55.25,60400,9.19749298236524,9.41039791251258,9.19749298236524,9.41039791251258,354618.373316904,0.0,1.0
1997-09-30,54.19,54.25,53.88,54.0,13900,9.22985453174763,9.24007396839471,9.17705410907109,9.19749298236524,81609.1951838571,0.0,1.0
1997-10-01,53.0,54.5,52.5,54.5,74500,9.02716903824736,9.28265495442417,8.94200706618842,9.28265495442417,437401.801524989,0.0,1.0
1997-10-02,51.5,53.0,51.0,52.75,251300,8.77168312207055,9.02716903824736,8.68652115001161,8.98458805221789,1475423.79494268,0.0,1.0
1997-10-03,51.75,52.38,51.5,51.75,166900,8.81426410810002,8.92156819289428,8.77168312207055,8.81426410810002,979897.458718398,0.0,1.0
1997-10-06,52.31,52.5,51.88,52.38,142600,8.90964551680603,8.94200706618842,8.83640622083534,8.92156819289428,837228.146274677,0.0,1.0
1997-10-07,52.5,53.25,52.0,52.25,87300,8.94200706618842,9.06975002427683,8.85684509412949,8.89942608015896,512552.715075592,0.0,1.0
1997-10-08,51.31,52.75,51.31,52.75,22800,8.73932157268815,8.98458805221789,8.73932157268815,8.98458805221789,133862.56476201,0.0,1.0
1997-10-09,51.0,52.0,51.0,51.25,41200,8.68652115001161,8.85684509412949,8.68652115001161,8.72910213604108,241892.002991001,0.0,1.0
1997-10-10,50.12,51.0,49.62,51.0,58100,8.53663607918788,8.68652115001161,8.45147410712894,8.68652115001161,341114.69353828,0.0,1.0
1997-10-13,51.12,51.25,50.44,50.5,69700,8.70696002330576,8.72910213604108,8.5911397413056,8.60135917795268,409220.208943513,0.0,1.0
1997-10-14,51.75,52.25,50.5,51.25,23300,8.81426410810002,8.89942608015896,8.60135917795268,8.72910213604108,136798.147322581,0.0,1.0
1997-10-15,52.0,53.0,50.5,51.25,84300,8.85684509412949,9.02716903824736,8.60135917795268,8.72910213604108,494939.219712169,0.0,1.0
1997-10-16,51.62,53.0,51.38,53.0,32600,8.79212199536469,9.02716903824736,8.75124424877641,9.02716903824736,191399.98294919,0.0,1.0
1997-10-17,51.5,52.5,50.75,51.25,49400,8.77168312207055,8.94200706618842,8.64394016398214,8.72910213604108,290035.556984355,0.0,1.0
1997-10-20,51.5,52.25,50.75,51.75,27200,8.77168312207055,8.89942608015896,8.64394016398214,8.81426410810002,159695.69129503,0.0,1.0
1997-10-21,51.62,52.38,51.38,52.25,42800,8.79212199536469,8.92156819289428,8.75124424877641,8.89942608015896,251285.867184826,0.0,1.0
1997-10-22,50.62,52.38,50.62,51.62,30500,8.62179805124682,8.92156819289428,8.62179805124682,8.79212199536469,179070.536194794,0.0,1.0
1997-10-23,50.75,51.75,49.5,50.25,47500,8.64394016398214,8.81426410810002,8.4310352338348,8.55877819192321,278880.343254188,0.0,1.0
1997-10-24,49.81,51.25,49.5,51.25,77600,8.48383565651134,8.72910213604108,8.4310352338348,8.72910213604108,455602.413400526,0.0,1.0
1997-10-27,46.5,50.75,46.5,49.38,51700,7.95157333114298,8.67833003345175,7.95157333114298,8.44405787294281,302336.393048699,0.185,1.0
1997-10-28,48.75,49.5,45.38,46.0,90600,8.3363268794241,8.46457806218447,7.7600515648875,7.86607254263607,529819.675245883,0.0,1.0
1997-10-29,49.0,50.25,49.0,49.75,107500,8.37907727367755,8.59282924494484,8.37907727367755,8.50732845643792,628649.173167025,0.0,1.0
1997-10-30,48.0,48.75,47.5,47.75,71600,8.20807569666372,8.3363268794241,8.12257490815681,8.16532530241027,418709.588825665,0.0,1.0
1997-10-31,47.25,48.5,47.0,47.75,36500,8.07982451390335,8.29357648517064,8.0370741196499,8.16532530241027,213448.323912525,0.0,1.0
1997-11-03,48.25,48.25,46.75,46.75,12900,8.25082609091718,8.25082609091718,7.99432372539644,7.99432372539644,75437.900780043,0.0,1.0
1997-11-04,48.0,48.25,47.25,48.25,74500,8.20807569666372,8.25082609091718,8.07982451390335,8.25082609091718,435668.496752961,0.0,1.0
1997-11-05,47.81,48.25,47.5,48.25,44500,8.1755853970311,8.25082609091718,8.12257490815681,8.25082609091718,260231.518194722,0.0,1.0
1997-11-06,47.25,48.25,46.75,48.25,88100,8.07982451390335,8.25082609091718,7.99432372539644,8.25082609091718,515199.927032697,0.0,1.0
1997-11-07,47.0,47.25,46.25,47.25,13300,8.0370741196499,8.07982451390335,7.90882293688953,8.07982451390335,77777.0604941528,0.0,1.0
1997-11-10,47.88,48.5,47.25,48.25,42200,8.18755550742207,8.29357648517064,8.07982451390335,8.25082609091718,246781.34983859,0.0,1.0
1997-11-11,48.38,48.75,47.88,48.5,14800,8.27305629592898,8.3363268794241,8.18755550742207,8.29357648517064,86548.9094220648,0.0,1.0
1997-11-12,47.75,48.5,47.25,47.25,39300,8.16532530241027,8.29357648517064,8.07982451390335,8.07982451390335,229822.441911294,0.0,1.0
1997-11-13,48.0,48.0,47.62,47.62,37400,8.20807569666372,8.20807569666372,8.14309509739847,8.14309509739847,218711.433269272,0.0,1.0
1997-11-14,48.5,48.5,48.0,48.44,6300,8.29357648517064,8.29357648517064,8.20807569666372,8.28331639054981,36841.7654972303,0.0,1.0
1997-11-17,48.62,48.62,48.0,48.0,36900,8.3140966744123,8.3140966744123,8.20807569666372,8.20807569666372,215787.483626634,0.0,1.0
1997-11-18,48.5,49.12,48.12,48.12,29900,8.29357648517064,8.39959746291921,8.22859588590538,8.22859588590538,174852.188629712,0.0,1.0
1997-11-19,48.12,49.38,48.0,49.12,36500,8.22859588590538,8.44405787294281,8.20807569666372,8.39959746291921,213448.323912525,0.0,1.0
1997-11-20,48.0,48.88,48.0,48.88,75800,8.20807569666372,8.35855708443589,8.20807569666372,8.35855708443589,443270.765823819,0.0,1.0
1997-11-21,49.38,49.38,48.25,49.12,5300,8.44405787294281,8.44405787294281,8.25082609091718,8.39959746291921,30993.8662119556,0.0,1.0
1997-11-24,48.88,49.38,48.25,48.25,16600,8.35855708443589,8.44405787294281,8.25082609091718,8.25082609091718,97075.1281355592,0.0,1.0
1997-11-25,49.0,49.38,48.25,48.25,7400,8.37907727367755,8.44405787294281,8.25082609091718,8.25082609091718,43274.4547110324,0.0,1.0
1997-11-26,49.44,49.5,48.25,49.0,9300,8.45431796756364,8.46457806218447,8.25082609091718,8.37907727367755,54385.4633530542,0.0,1.0
1997-11-28,49.0,49.5,49.0,49.5,8100,8.37907727367755,8.46457806218447,8.37907727367755,8.46457806218447,47367.9842107247,0.0,1.0
1997-12-01,50.0,50.0,49.0,49.0,19000,8.55007885069138,8.55007885069138,8.37907727367755,8.37907727367755,111110.086420218,0.0,1.0
1997-12-02,49.25,50.25,49.25,49.25,12600,8.42182766793101,8.59282924494484,8.42182766793101,8.42182766793101,73683.5309944605,0.0,1.0
1997-12-03,51.0,51.0,50.0,50.0,21500,8.72108042770521,8.72108042770521,8.55007885069138,8.55007885069138,125729.834633405,0.0,1.0
1997-12-04,49.25,51.0,49.25,50.38,33200,8.42182766793101,8.72108042770521,8.42182766793101,8.61505944995663,194150.256271118,0.0,1.0
1997-12-05,49.75,49.75,48.75,49.75,5700,8.50732845643792,8.50732845643792,8.3363268794241,8.50732845643792,33333.0259260655,0.0,1.0
1997-12-08,49.75,49.75,48.75,49.75,4800,8.50732845643792,8.50732845643792,8.3363268794241,8.50732845643792,28069.9165693183,0.0,1.0
1997-12-09,49.81,50.0,49.0,49.0,121800,8.51758855105875,8.55007885069138,8.37907727367755,8.37907727367755,712274.132946452,0.0,1.0
1997-12-10,50.5,50.5,49.0,49.0,54400,8.63557963919829,8.63557963919829,8.37907727367755,8.37907727367755,318125.721118941,0.0,1.0
1997-12-11,50.88,51.5,49.56,49.56,32900,8.70056023846355,8.80658121621212,8.4748381568053,8.4748381568053,192395.886485536,0.0,1.0
1997-12-12,50.0,51.38,49.75,50.25,13300,8.55007885069138,8.78606102697046,8.50732845643792,8.59282924494484,77777.0604941528,0.0,1.0
1997-12-15,50.25,50.5,49.75,49.75,32700,8.59282924494484,8.63557963919829,8.50732845643792,8.50732845643792,191226.306628481,0.0,1.0
1997-12-16,50.56,50.75,49.81,50.16,15400,8.64583973381912,8.67833003345175,8.51758855105875,8.57743910301359,90057.6489932296,0.0,1.0
1997-12-17,48.12,49.38,48.12,49.0,278200,8.22859588590538,8.44405787294281,8.22859588590538,8.37907727367755,1626885.58116341,0.0,1.0
1997-12-18,48.38,49.0,48.12,48.12,36900,8.27305629592898,8.37907727367755,8.22859588590538,8.22859588590538,215787.483626634,0.0,1.0
1997-12-19,46.5,48.12,46.5,47.88,22200,7.95157333114298,8.22859588590538,7.95157333114298,8.18755550742207,129823.364133097,0.0,1.0
1997-12-22,47.44,47.5,46.62,46.62,22800,8.11231481353598,8.12257490815681,7.97209352038464,7.97209352038464,133332.103704262,0.0,1.0
1997-12-23,48.5,48.88,46.88,46.88,36500,8.29357648517064,8.35855708443589,8.01655393040824,8.01655393040824,213448.323912525,0.0,1.0
1997-12-24,49.25,49.25,48.0,48.0,11200,8.42182766793101,8.42182766793101,8.20807569666372,8.20807569666372,65496.471995076,0.0,1.0
1997-12-26,49.5,50.5,49.5,49.5,26100,8.46457806218447,8.63557963919829,8.46457806218447,8.46457806218447,152630.171345668,0.0,1.0
1997-12-29,50.06,50.38,49.25,49.5,22300,8.56033894531221,8.61505944995663,8.42182766793101,8.46457806218447,130408.154061625,0.0,1.0
1997-12-30,49.62,50.31,49.25,49.25,15300,8.48509825142613,8.60308933956567,8.42182766793101,8.42182766793101,89472.859064702,0.0,1.0
1997-12-31,49.5,50.38,49.25,49.25,21900,8.46457806218447,8.61505944995663,8.42182766793101,8.42182766793101,128068.994347515,0.0,1.0
1998-01-02,49.31,50.0,49.25,50.0,10200,8.43208776255184,8.55007885069138,8.42182766793101,8.55007885069138,59648.5727098014,0.0,1.0
1998-01-05,50.0,50.0,49.25,50.0,12200,8.55007885069138,8.55007885069138,8.42182766793101,8.55007885069138,71344.3712803507,0.0,1.0
1998-01-06,49.88,50.0,49.25,50.0,7400,8.52955866144972,8.55007885069138,8.42182766793101,8.55007885069138,43274.4547110324,0.0,1.0
1998-01-07,49.88,50.5,49.25,49.88,28500,8.52955866144972,8.63557963919829,8.42182766793101,8.52955866144972,166665.129630327,0.0,1.0
1998-01-08,49.81,50.31,49.75,49.88,10100,8.51758855105875,8.60308933956567,8.50732845643792,8.52955866144972,59063.782781274,0.0,1.0
1998-01-09,49.41,50.0,49.25,50.0,89700,8.44918792025322,8.55007885069138,8.42182766793101,8.55007885069138,524556.565889136,0.0,1.0
1998-01-12,47.38,48.5,46.5,48.25,99800,8.10205471891515,8.29357648517064,7.95157333114298,8.25082609091718,583620.34867041,0.0,1.0
1998-01-13,49.25,49.38,48.5,48.5,50300,8.42182766793101,8.44405787294281,8.29357648517064,8.29357648517064,294149.334049315,0.0,1.0
1998-01-14,50.44,51.0,49.06,49.62,57200,8.62531954457746,8.72108042770521,8.38933736829838,8.48509825142613,334499.83911771,0.0,1.0
1998-01-15,50.59,50.69,49.75,50.5,34200,8.65096978112954,8.66806993883092,8.50732845643792,8.63557963919829,199998.155556393,0.0,1.0
1998-01-16,50.5,51.0,50.12,50.75,28700,8.63557963919829,8.72108042770521,8.57059903993304,8.67833003345175,167834.709487382,0.0,1.0
1998-01-20,51.75,51.75,50.75,51.0,93900,8.84933161046558,8.84933161046558,8.67833003345175,8.72108042770521,549117.742887289,0.0,1.0
1998-01-21,51.06,51.5,51.0,51.25,14300,8.7629758140736,8.83848911916941,8.75267854519689,8.79558383218315,83323.0646177688,0.185,1.0
1998-01-22,50.25,51.0,50.25,51.0,13200,8.62396268423812,8.75267854519689,8.62396268423812,8.75267854519689,76913.5981087097,0.0,1.0
1998-01-23,48.75,50.44,48.5,50.06,52400,8.36653096232056,8.65657070234767,8.3236256753343,8.59135466612856,305323.677340636,0.0,1.0
1998-01-26,49.69,50.0,48.75,48.75,24700,8.52785484138889,8.58105739725186,8.36653096232056,8.36653096232056,143921.657067055,0.0,1.0
1998-01-27,51.25,51.25,49.12,49.75,49000,8.79558383218315,8.79558383218315,8.43003078706022,8.5381521102656,285512.599039907,0.0,1.0
1998-01-28,52.5,52.88,50.75,51.25,36700,9.01011026711445,9.07532630333356,8.70977325821064,8.79558383218315,213843.109893155,0.0,1.0
1998-01-29,52.88,52.88,51.88,51.88,17400,9.07532630333356,9.07532630333356,8.90370515538853,8.90370515538853,101386.106597845,0.0,1.0
1998-01-30,52.5,53.38,52.25,53.0,37100,9.01011026711445,9.16113687730608,8.96720498012819,9.09592084108697,216173.824987358,0.0,1.0
1998-02-02,53.75,54.0,53.0,53.0,75400,9.22463670204575,9.26754198903201,9.09592084108697,9.09592084108697,439339.795257327,0.0,1.0
1998-02-03,53.44,53.5,53.19,53.25,15100,9.17143414618278,9.18173141505949,9.12852885919652,9.13882612807323,87984.4948061756,0.0,1.0
1998-02-04,53.5,53.75,53.0,53.0,25600,9.18173141505949,9.22463670204575,9.09592084108697,9.09592084108697,149165.766029013,0.0,1.0
1998-02-05,53.56,53.75,53.0,53.12,34300,9.19202868393619,9.22463670204575,9.09592084108697,9.11651537884037,199858.819327935,0.0,1.0
1998-02-06,53.94,54.0,53.25,53.75,51300,9.2572447201553,9.26754198903201,9.13882612807323,9.22463670204575,298914.210831576,0.0,1.0
1998-02-09,53.88,54.12,53.5,53.5,6900,9.2469474512786,9.28813652678541,9.18173141505949,9.18173141505949,40204.8353750074,0.0,1.0
1998-02-10,56.25,57.0,53.5,53.5,111500,9.65368957190834,9.78240543286712,9.18173141505949,9.18173141505949,649686.832509177,0.0,1.0
1998-02-11,55.75,58.0,55.75,56.62,49000,9.56787899793582,9.95402658081215,9.56787899793582,9.717189396648,285512.599039907,0.0,1.0
1998-02-12,54.06,56.0,53.5,55.75,36100,9.27783925790871,9.61078428492208,9.18173141505949,9.56787899793582,210347.03725185,0.0,1.0
1998-02-13,54.34,54.38,53.25,53.25,66800,9.32589317933332,9.33275802525112,9.13882612807323,9.13882612807323,389229.420731955,0.0,1.0
1998-02-17,54.5,55.0,53.75,53.75,25300,9.35335256300452,9.43916313697704,9.22463670204575,9.22463670204575,147417.72970836,0.0,1.0
1998-02-18,55.0,55.0,53.75,55.0,40400,9.43916313697704,9.43916313697704,9.22463670204575,9.43916313697704,235402.224514536,0.0,1.0
1998-02-19,55.25,55.5,53.75,55.0,34200,9.4820684239633,9.52497371094956,9.22463670204575,9.43916313697704,199276.140554384,0.0,1.0
1998-02-20,55.0,56.0,54.44,56.0,15700,9.43916313697704,9.61078428492208,9.34305529412782,9.61078428492208,91480.5674474805,0.0,1.0
1998-02-23,55.25,56.0,54.12,54.38,25100,9.4820684239633,9.61078428492208,9.28813652678541,9.33275802525112,146252.372161259,0.0,1.0
1998-02-24,55.0,56.0,54.38,54.38,8100,9.43916313697704,9.61078428492208,9.33275802525112,9.33275802525112,47196.9806576173,0.0,1.0
1998-02-25,55.0,56.0,54.38,54.38,5300,9.43916313697704,9.61078428492208,9.33275802525112,9.33275802525112,30881.9749981941,0.0,1.0
1998-02-26,56.88,57.38,54.62,54.75,98400,9.76181089511371,9.84762146908623,9.37394710075793,9.39625784999078,573355.913174018,0.0,1.0
1998-02-27,56.88,57.0,56.25,56.62,163900,9.76181089511371,9.78240543286712,9.65368957190834,9.717189396648,955010.509849813,0.0,1.0
1998-03-02,57.0,57.5,56.0,56.75,146200,9.78240543286712,9.86821600683963,9.61078428492208,9.73950014588086,851876.366931315,0.0,1.0
1998-03-03,57.75,57.75,57.0,57.25,104100,9.91112129382589,9.91112129382589,9.78240543286712,9.82531071985338,606568.603266416,0.0,1.0
1998-03-04,56.75,57.31,56.25,57.25,14500,9.73950014588086,9.83560798873008,9.65368957190834,9.82531071985338,84488.4221648705,0.0,1.0
1998-03-05,57.12,57.5,55.0,56.0,86300,9.80299997062052,9.86821600683963,9.43916313697704,9.61078428492208,502851.781574367,0.0,1.0
1998-03-06,57.5,57.56,56.5,57.0,27900,9.86821600683963,9.87851327571634,9.6965948588946,9.78240543286712,162567.377820682,0.0,1.0
1998-03-09,55.38,56.62,54.88,56.62,40400,9.50437917319616,9.717189396648,9.41856859922364,9.717189396648,235402.224514536,0.0,1.0
1998-03-10,55.75,56.62,55.5,55.5,38700,9.56787899793582,9.717189396648,9.52497371094956,9.52497371094956,225496.685364172,0.0,1.0
1998-03-11,57.12,57.5,56.62,56.62,36600,9.80299997062052,9.86821600683963,9.717189396648,9.717189396648,213260.431119604,0.0,1.0
1998-03-12,56.75,57.25,56.5,56.88,66300,9.73950014588086,9.82531071985338,9.6965948588946,9.76181089511371,386316.026864201,0.0,1.0
1998-03-13,55.25,57.25,55.0,57.25,26900,9.4820684239633,9.82531071985338,9.43916313697704,9.82531071985338,156740.590085174,0.0,1.0
1998-03-16,55.0,56.5,54.5,55.25,8800,9.43916313697704,9.6965948588946,9.35335256300452,9.4820684239633,51275.7320724732,0.0,1.0
1998-03-17,56.12,56.25,54.69,55.0,144300,9.63137882267548,9.65368957190834,9.38596058111408,9.43916313697704,840805.47023385,0.0,1.0
1998-03-18,56.12,56.75,55.62,55.62,23200,9.63137882267548,9.73950014588086,9.54556824870297,9.54556824870297,135181.475463793,0.0,1.0
1998-03-19,57.75,58.0,55.75,56.0,131500,9.91112129382589,9.95402658081215,9.56787899793582,9.61078428492208,766222.587219343,0.0,1.0
1998-03-20,59.0,59.62,57.5,58.38,140400,10.1256477287572,10.2320528404831,9.86821600683963,10.0192426170313,818080.998065366,0.0,1.0
1998-03-23,59.0,59.62,59.0,59.0,130500,10.1256477287572,10.2320528404831,10.1256477287572,10.1256477287572,760395.799483834,0.0,1.0
1998-03-24,60.38,60.38,59.0,59.0,53300,10.3624849129213,10.3624849129213,10.1256477287572,10.1256477287572,310567.786302594,0.0,1.0
1998-03-25,60.0,60.0,58.0,58.12,237000,10.2972688767022,10.2972688767022,9.95402658081215,9.97462111856556,1380948.69331547,0.0,1.0
1998-03-26,59.88,60.75,59.5,59.5,143800,10.2766743389488,10.425984737661,10.2114583027297,10.2114583027297,837892.076366097,0.0,1.0
1998-03-27,60.88,61.25,59.5,59.75,333000,10.4482954868939,10.5117953116335,10.2114583027297,10.254363589716,1940320.31592426,0.0,1.0
1998-03-30,59.75,62.5,59.5,60.62,88700,10.254363589716,10.7263217465648,10.2114583027297,10.4036739884282,516836.072139586,0.0,1.0
1998-03-31,59.88,60.5,58.5,59.12,62900,10.2766743389488,10.3830794506747,10.0398371547847,10.1462422665106,366504.948563474,0.0,1.0
1998-04-01,61.31,61.38,58.56,59.75,32700,10.5220925805102,10.5341060608664,10.0501344236614,10.254363589716,190535.958951122,0.0,1.0
1998-04-02,60.5,61.5,59.94,61.0,22600,10.3830794506747,10.5547005986198,10.2869716078255,10.4688900246473,131685.402822488,0.0,1.0
1998-04-03,59.75,60.75,59.5,60.38,17200,10.254363589716,10.425984737661,10.2114583027297,10.3624849129213,100220.749050743,0.0,1.0
1998-04-06,59.5,60.12,59.25,59.62,64700,10.2114583027297,10.3178634144556,10.1685530157435,10.2320528404831,376993.166487388,0.0,1.0
1998-04-07,59.81,60.0,59.12,59.12,20300,10.2646608585927,10.2972688767022,10.1462422665106,10.1462422665106,118283.791030818,0.0,1.0
1998-04-08,59.75,60.0,59.5,59.5,72600,10.254363589716,10.2972688767022,10.2114583027297,10.2114583027297,423024.789597902,0.0,1.0
1998-04-09,59.62,59.81,59.5,59.5,57900,10.2320528404831,10.2646608585927,10.2114583027297,10.2114583027297,337371.009885932,0.0,1.0
1998-04-13,61.44,61.88,59.5,59.5,32900,10.5444033297431,10.6199166348389,10.2114583027297,10.2114583027297,191701.316498223,0.0,1.0
1998-04-14,61.38,62.0,60.62,60.94,8600,10.5341060608664,10.6405111725923,10.4036739884282,10.4585927557706,50110.3745253714,0.0,1.0
1998-04-15,63.12,63.12,60.62,60.62,16900,10.8327268582907,10.8327268582907,10.4036739884282,10.4036739884282,98472.7127300909,0.0,1.0
1998-04-16,63.06,63.75,61.94,61.94,43500,10.822429589414,10.9408481814961,10.6302139037156,10.6302139037156,253465.266494613,0.0,1.0
1998-04-17,62.75,63.75,62.25,63.06,35200,10.7692270335511,10.9408481814961,10.6834164595786,10.822429589414,205102.928289892,0.0,1.0
1998-04-20,62.5,63.88,62.0,62.31,37500,10.7263217465648,10.963158930729,10.6405111725923,10.6937137284553,218504.540081562,0.0,1.0
1998-04-21,63.44,63.5,61.75,61.88,42900,10.8876456256332,10.8979428945099,10.597605885606,10.6199166348389,249969.193853306,0.0,1.0
1998-04-22,64.81,64.81,63.0,63.0,21400,11.1227665983179,11.1227665983179,10.8121323205373,10.8121323205373,124693.257539877,0.0,1.0
1998-04-23,62.91,64.62,62.75,64.25,19200,10.7966864172223,11.0901585802083,10.7692270335511,11.0266587554686,111874.324521759,0.0,1.0
1998-04-24,62.56,63.75,62.5,63.75,70900,10.7709432450305,10.9758253176262,10.7606130564963,10.9758253176262,411802.745506663,0.2,1.0
1998-04-27,61.44,62.75,61.19,62.0,110300,10.5781130590581,10.8036555087223,10.5350706068321,10.6745281520443,640646.58433547,0.0,1.0
1998-04-28,61.88,62.62,61.38,61.62,14700,10.6538677749759,10.7812734335648,10.5677828705239,10.6091036246608,85380.8231163314,0.0,1.0
1998-04-29,62.12,62.25,61.62,61.88,68000,10.6951885291128,10.7175706042703,10.6091036246608,10.6538677749759,394958.909653779,0.0,1.0
1998-04-30,62.75,62.75,62.0,62.0,58600,10.8036555087223,10.8036555087223,10.6745281520443,10.6745281520443,340361.648613403,0.0,1.0
1998-05-01,63.5,63.5,62.19,62.75,26100,10.9327828654002,10.9327828654002,10.7072404157361,10.8036555087223,151594.522675936,0.0,1.0
1998-05-04,62.31,64.06,62.31,63.75,38800,10.7279007928045,11.0291979583864,10.7279007928045,10.9758253176262,225358.90727304,0.0,1.0
1998-05-05,61.81,62.31,61.75,62.31,50900,10.6418158883526,10.7279007928045,10.6314856998183,10.7279007928045,295638.360314373,0.0,1.0
1998-05-06,61.88,62.62,61.88,61.91,10500,10.6538677749759,10.7812734335648,10.6538677749759,10.659032869243,60986.302225951,0.0,1.0
1998-05-07,62.56,63.38,62.12,62.62,55200,10.7709432450305,10.9121224883318,10.6951885291128,10.7812734335648,320613.703130716,0.0,1.0
1998-05-08,63.0,63.12,62.38,62.38,36500,10.8466979609483,10.8673583380167,10.7399526794278,10.7399526794278,212000.002975925,0.0,1.0
1998-05-11,62.5,63.38,62.38,62.38,29100,10.7606130564963,10.9121224883318,10.7399526794278,10.7399526794278,169019.180454779,0.0,1.0
1998-05-12,62.81,63.62,62.5,63.25,90500,10.8139856972565,10.9534432424687,10.7606130564963,10.8897404131743,525643.842995104,0.0,1.0
1998-05-13,63.62,64.0,62.75,62.75,57400,10.9534432424687,11.0188677698522,10.8036555087223,10.8036555087223,333391.785501867,0.0,1.0
1998-05-14,64.25,65.0,63.5,64.0,32400,11.0619102220782,11.1910375787561,10.9327828654002,11.0188677698522,188186.304011507,0.0,1.0
1998-05-15,63.75,65.0,63.5,65.0,13900,10.9758253176262,11.1910375787561,10.9327828654002,11.1910375787561,80734.2477086404,0.0,1.0
1998-05-18,62.88,63.62,62.62,63.62,28600,10.8260375838798,10.9534432424687,10.7812734335648,10.9534432424687,166115.070824972,0.0,1.0
1998-05-19,63.0,63.5,62.62,62.62,24800,10.8466979609483,10.9327828654002,10.7812734335648,10.7812734335648,144043.837638437,0.0,1.0
1998-05-20,62.75,64.0,62.69,63.25,36900,10.8036555087223,11.0188677698522,10.793325320188,10.8897404131743,214323.290679771,0.0,1.0
1998-05-21,63.25,64.62,62.75,62.75,93900,10.8897404131743,11.1256130513726,10.8036555087223,10.8036555087223,545391.78847779,0.0,1.0
1998-05-22,62.94,64.0,62.62,64.0,122000,10.836367772414,11.0188677698522,10.7812734335648,11.0188677698522,708602.749672959,0.0,1.0
1998-05-26,63.38,63.5,62.5,62.5,292800,10.9121224883318,10.9327828654002,10.7606130564963,10.7606130564963,1700646.59921509,0.0,1.0
1998-05-27,63.0,63.5,61.75,63.0,75700,10.8466979609483,10.9327828654002,10.6314856998183,10.8466979609483,439682.197952809,0.0,1.0
1998-05-28,62.69,62.88,62.38,62.38,64400,10.793325320188,10.8260375838798,10.7399526794278,10.7399526794278,374049.320319169,0.0,1.0
1998-05-29,62.62,63.0,62.0,62.38,23300,10.7812734335648,10.8466979609483,10.6745281520443,10.7399526794278,135331.508749015,0.0,1.0
1998-06-01,62.12,63.06,61.88,62.62,14000,10.6951885291128,10.8570281494825,10.6538677749759,10.7812734335648,81315.0696346016,0.0,1.0
1998-06-02,60.0,62.12,60.0,61.5,34900,10.3301885342364,10.6951885291128,10.3301885342364,10.5884432475924,202706.852160544,0.0,1.0
1998-06-03,60.19,61.62,59.38,60.38,184600,10.3629007979282,10.6091036246608,10.223443252716,10.3956130616199,1072197.27532482,0.0,1.0
1998-06-04,60.56,61.12,59.75,60.25,34500,10.4266036272227,10.5230187202089,10.2871460820105,10.3732309864624,200383.564456696,0.0,1.0
1998-06-05,59.5,60.75,55.0,59.94,158900,10.2441036297845,10.4593158909144,9.46933948971674,10.3198583457022,922926.040352726,0.0,1.0
1998-06-08,59.88,60.25,58.0,58.75,177600,10.309528157168,10.3732309864624,9.98584891642856,10.1149762731065,1031539.74050752,0.0,1.0
1998-06-09,59.41,60.25,58.75,59.0,93500,10.2286083469831,10.3732309864624,10.1149762731065,10.1580187253325,543068.500773948,0.0,1.0
1998-06-10,57.0,59.56,56.62,59.5,24500,9.81367910752462,10.2544338183187,9.74825458014112,10.2441036297845,142301.371860553,0.0,1.0
1998-06-11,56.5,57.12,56.5,56.62,302200,9.72759420307265,9.83433948459309,9.72759420307265,9.74825458014112,1755243.86025547,0.0,1.0
1998-06-12,54.12,56.19,54.0,55.75,103900,9.31783005788127,9.67422156231243,9.2971696808128,9.59846684639469,603473.981073937,0.0,1.0
1998-06-15,53.0,54.12,52.75,53.12,33900,9.12499987190886,9.31783005788127,9.08195741968287,9.14566024897733,196898.632900928,0.0,1.0
1998-06-16,53.19,53.5,52.5,53.0,79700,9.15771213560061,9.21108477636083,9.03891496745689,9.12499987190886,462915.074991268,0.0,1.0
1998-06-17,54.75,55.5,53.38,53.62,75100,9.42629703749076,9.55542439416871,9.19042439929236,9.2317451534293,436197.266397042,0.0,1.0
1998-06-18,53.56,54.31,52.75,53.75,20700,9.22141496489507,9.35054232157302,9.08195741968287,9.25412722858681,120230.138674018,0.0,1.0
1998-06-19,52.53,54.25,52.38,52.38,20700,9.04408006172401,9.34021213303878,9.01825459038842,9.01825459038842,120230.138674018,0.0,1.0
1998-06-22,52.12,54.31,52.0,54.31,22200,8.97349044007339,9.35054232157302,8.95283006300492,9.35054232157302,128942.46756344,0.0,1.0
1998-06-23,53.88,53.88,52.0,53.0,70400,9.27650930374433,9.27650930374433,8.95283006300492,9.12499987190886,408898.635876854,0.0,1.0
1998-06-24,53.59,54.5,52.5,54.0,53400,9.22658005916218,9.38325458526477,9.03891496745689,9.2971696808128,310158.908463409,0.0,1.0
1998-06-25,54.12,54.62,53.44,54.62,107500,9.31783005788127,9.40391496233324,9.20075458782659,9.40391496233324,624383.570408549,0.0,1.0
1998-06-26,54.44,55.5,52.88,52.88,256600,9.37292439673053,9.55542439416871,9.10433949484039,9.10433949484039,1490389.06201706,0.0,1.0
1998-06-29,56.0,56.31,54.38,54.5,172100,9.64150929862068,9.6948819393809,9.3625942081963,9.38325458526477,999594.534579639,0.0,1.0
1998-06-30,55.44,56.25,55.12,56.0,99400,9.54509420563447,9.68455175084667,9.48999986678521,9.64150929862068,577336.994405672,0.0,1.0
1998-07-01,56.12,56.19,55.12,55.12,64600,9.66216967568915,9.67422156231243,9.48999986678521,9.48999986678521,375210.964171091,0.0,1.0
1998-07-02,57.31,57.44,56.25,57.31,59600,9.86705174828484,9.88943382344235,9.68455175084667,9.86705174828484,346169.867873019,0.0,1.0
1998-07-06,57.56,57.56,56.5,57.38,61400,9.91009420051083,9.91009420051083,9.72759420307265,9.87910363490812,356624.662540324,0.0,1.0
1998-07-07,58.88,59.19,57.38,57.88,136600,10.137358348264,10.1907309890243,9.87910363490812,9.96518853936009,793402.75086333,0.0,1.0
1998-07-08,59.38,59.62,58.25,59.0,75600,10.223443252716,10.2647640068529,10.0288913686545,10.1580187253325,439101.376026849,0.0,1.0
1998-07-09,58.69,59.75,58.62,59.25,21800,10.1046460845723,10.2871460820105,10.092594197949,10.2010611775585,126619.179859594,0.0,1.0
1998-07-10,58.19,59.0,57.5,58.62,44700,10.0185611801203,10.1580187253325,9.89976401197659,10.092594197949,259627.400904764,0.0,1.0
1998-07-13,57.75,58.5,57.75,58.19,31700,9.94280646420258,10.0719338208805,9.94280646420258,10.0185611801203,184120.550529777,0.0,1.0
1998-07-14,58.25,58.88,57.25,57.75,75500,10.0288913686545,10.137358348264,9.85672155975061,9.94280646420258,438520.55410089,0.0,1.0
1998-07-15,58.81,58.88,58.0,58.88,58900,10.1253064616408,10.137358348264,9.98584891642856,10.137358348264,342104.114391287,0.0,1.0
1998-07-16,58.44,58.75,58.0,58.06,35600,10.0616036323463,10.1149762731065,9.98584891642856,9.9961791049628,206772.605642273,0.0,1.0
1998-07-17,58.62,58.62,58.0,58.0,5900,10.092594197949,10.092594197949,9.98584891642856,9.98584891642856,34268.493631725,0.0,1.0
1998-07-20,58.62,58.62,58.0,58.0,25600,10.092594197949,10.092594197949,9.98584891642856,9.98584891642856,148690.413046129,0.0,1.0
1998-07-21,57.81,58.62,57.81,58.62,72800,9.95313665273681,10.092594197949,9.95313665273681,10.092594197949,422838.362099929,0.0,1.0
1998-07-22,57.31,58.0,57.0,57.88,55100,9.86705174828484,9.98584891642856,9.81367910752462,9.96518853936009,320032.881204754,0.0,1.0
1998-07-23,56.38,57.56,55.44,57.56,42800,9.70693382600418,9.91009420051083,9.54509420563447,9.91009420051083,248591.784311496,0.0,1.0
1998-07-24,55.38,56.62,55.38,56.62,42000,9.56919797888103,9.78345954431643,9.56919797888103,9.78345954431643,243067.392391017,0.2,1.0
1998-07-27,55.0,55.38,54.75,55.38,70700,9.50353717657018,9.56919797888103,9.46033928031304,9.56919797888103,409163.443858212,0.0,1.0
1998-07-28,54.75,55.44,54.75,55.44,51500,9.46033928031304,9.57956547398274,9.46033928031304,9.57956547398274,298046.921622318,0.0,1.0
1998-07-29,54.78,54.88,54.75,54.81,43600,9.4655230278639,9.48280218636675,9.46033928031304,9.47070677541475,252327.102577341,0.0,1.0
1998-07-30,56.5,56.5,54.75,56.06,93700,9.762724554113,9.762724554113,9.46033928031304,9.68669625670044,542271.777786626,0.0,1.0
1998-07-31,56.25,56.5,56.12,56.12,8100,9.71952665785586,9.762724554113,9.69706375180215,9.69706375180215,46877.2828182676,0.0,1.0
1998-08-03,55.06,56.25,55.0,55.0,3700,9.51390467167189,9.71952665785586,9.50353717657018,9.50353717657018,21413.0798058753,0.0,1.0
1998-08-04,53.12,56.0,52.25,56.0,34800,9.1786889967165,9.67632876159873,9.02836031774167,9.67632876159873,201398.696552557,0.0,1.0
1998-08-05,53.12,54.5,52.5,53.0,37600,9.1786889967165,9.4171413840559,9.07155821399881,9.15795400651308,217603.189378625,0.0,1.0
1998-08-06,53.62,54.12,52.5,52.88,40800,9.26508478923078,9.35148058174505,9.07155821399881,9.13721901630965,236122.609751274,0.0,1.0
1998-08-07,55.88,56.12,54.0,54.0,47200,9.6555937713953,9.69706375180215,9.33074559154163,9.33074559154163,273161.450496571,0.0,1.0
1998-08-10,56.0,56.0,55.38,55.38,52400,9.67632876159873,9.67632876159873,9.56919797888103,9.56919797888103,303255.508602126,0.0,1.0
1998-08-11,54.0,55.75,52.62,55.75,18700,9.33074559154163,9.63313086534159,9.09229320420223,9.63313086534159,108222.862802667,0.0,1.0
1998-08-12,51.75,53.62,47.38,51.0,94200,8.94196452522739,9.26508478923078,8.18686529865264,8.81237083645598,545165.437219852,0.0,1.0
1998-08-13,52.5,52.88,50.81,51.5,108200,9.07155821399881,9.13721901630965,8.77954043530056,8.89876662897026,626187.901350191,0.0,1.0
1998-08-14,51.38,52.5,51.38,51.75,28200,8.87803163876683,9.07155821399881,8.87803163876683,8.94196452522739,163202.392033968,0.0,1.0
1998-08-17,51.75,52.0,51.0,52.0,45500,8.94196452522739,8.98516242148453,8.81237083645598,8.98516242148453,263323.008423602,0.0,1.0
1998-08-18,53.75,53.75,51.5,52.5,36900,9.28754769528449,9.28754769528449,8.89876662897026,9.07155821399881,213552.066172108,0.0,1.0
1998-08-19,51.62,53.75,51.25,53.0,16000,8.91950161917368,9.28754769528449,8.85556873271312,9.15795400651308,92597.1018632446,0.0,1.0
1998-08-20,52.25,52.25,50.62,51.25,33100,9.02836031774167,9.02836031774167,8.74671003414513,8.85556873271312,191560.254479587,0.0,1.0
1998-08-21,51.75,52.19,50.75,52.19,25500,8.94196452522739,9.01799282263995,8.76917294019884,9.01799282263995,147576.631094546,0.0,1.0
1998-08-24,51.75,51.75,50.69,51.0,13400,8.94196452522739,8.94196452522739,8.75880544509713,8.81237083645598,77550.0728104673,0.0,1.0
1998-08-25,51.38,51.81,51.0,51.0,26800,8.87803163876683,8.95233202032911,8.81237083645598,8.81237083645598,155100.145620935,0.0,1.0
1998-08-26,50.25,51.75,50.0,51.0,29700,8.68277714768457,8.94196452522739,8.63957925142743,8.81237083645598,171883.370333648,0.0,1.0
1998-08-27,49.06,50.06,49.0,49.81,4900,8.4771551615006,8.64994674652915,8.46678766639888,8.60674885027201,28357.8624456186,0.0,1.0
1998-08-28,48.0,50.12,48.0,50.12,8900,8.29399608137034,8.66031424163086,8.29399608137034,8.66031424163086,51507.1379114297,0.0,1.0
1998-08-31,47.5,49.75,47.5,47.88,20900,8.20760028885606,8.5963813551703,8.20760028885606,8.27326109116691,120954.964308863,0.0,1.0
1998-09-01,47.5,49.5,45.0,49.5,26900,8.20760028885606,8.55318345891316,7.77562132628469,8.55318345891316,155678.87750758,0.0,1.0
1998-09-02,47.22,50.62,44.5,45.25,78400,8.15921864504807,8.74671003414513,7.68922553377042,7.81881922254183,453725.799129898,0.0,1.0
1998-09-03,44.62,46.12,43.5,46.12,37000,7.70996052397384,7.96914790151666,7.51643394874187,7.96914790151666,214130.798058753,0.0,1.0
1998-09-04,45.88,46.5,45.0,46.5,18200,7.92767792110981,8.03480870382751,7.77562132628469,8.03480870382751,105329.203369441,0.0,1.0
1998-09-08,46.94,47.88,46.0,47.0,16300,8.11083700124007,8.27326109116691,7.94841291131324,8.12120449634179,94333.2975231804,0.0,1.0
1998-09-09,43.69,48.25,43.69,47.88,79200,7.54926434989729,8.33719397762747,7.54926434989729,8.27326109116691,458355.654223061,0.0,1.0
1998-09-10,43.38,45.75,41.75,44.25,50900,7.49569895853844,7.9052150150561,7.21404867494191,7.64602763751328,294574.530302447,0.0,1.0
1998-09-11,43.75,44.0,42.5,42.5,67500,7.559631844999,7.60282974125614,7.34364236371332,7.34364236371332,390644.023485563,0.0,1.0
1998-09-14,43.44,44.25,43.38,43.38,184700,7.50606645364015,7.64602763751328,7.49569895853844,7.49569895853844,1068917.79463383,0.0,1.0
1998-09-15,42.94,43.5,41.0,42.62,15700,7.41967066112588,7.51643394874187,7.0844549861705,7.36437735391674,90860.9062033087,0.0,1.0
1998-09-16,42.81,43.5,42.56,43.0,40600,7.39720775507217,7.51643394874187,7.35400985881503,7.43003815622759,234965.145977983,0.0,1.0
1998-09-17,42.62,43.0,41.5,41.5,14300,7.36437735391674,7.43003815622759,7.17085077868477,7.17085077868477,82758.6597902748,0.0,1.0
1998-09-18,42.69,45.5,41.25,45.38,60200,7.37647276486874,7.86201711879896,7.12765288242763,7.84128212859554,348396.595760458,0.0,1.0
1998-09-21,43.19,43.19,40.88,40.88,40900,7.46286855738302,7.46286855738302,7.06371999596707,7.06371999596707,236701.341637919,0.0,1.0
1998-09-22,43.12,43.56,42.25,42.25,71000,7.45077314643102,7.52680144384358,7.30044446745618,7.30044446745618,410899.639518148,0.0,1.0
1998-09-23,38.38,39.5,37.0,39.5,21700,6.6317410333957,6.82526760862767,6.3932886460563,6.82526760862767,125584.819402025,0.0,1.0
1998-09-24,37.75,38.31,36.12,38.31,28400,6.52288233482771,6.6196456224437,6.24123205123118,6.6196456224437,164359.855807259,0.0,1.0
1998-09-25,37.88,38.06,36.81,38.06,87600,6.54534524088142,6.57644772618656,6.36045824490088,6.57644772618656,506969.132701264,0.0,1.0
1998-09-28,38.56,38.56,36.56,37.88,28500,6.66284351870084,6.66284351870084,6.31726034864374,6.54534524088142,164938.587693904,0.0,1.0
1998-09-29,38.88,38.88,37.25,38.56,26900,6.71813682590997,6.71813682590997,6.43648654231344,6.66284351870084,155678.87750758,0.0,1.0
1998-09-30,37.88,38.94,37.25,38.94,12900,6.54534524088142,6.72850432101168,6.43648654231344,6.72850432101168,74656.413377241,0.0,1.0
1998-10-01,37.56,37.88,36.75,36.75,16000,6.49005193367229,6.54534524088142,6.35009074979916,6.35009074979916,92597.1018632445,0.0,1.0
1998-10-02,38.25,38.25,35.88,37.56,25000,6.60927812734199,6.60927812734199,6.19976207082433,6.49005193367229,144682.97166132,0.0,1.0
1998-10-05,36.75,37.47,35.5,36.75,44100,6.35009074979916,6.47450069101972,6.13410126851348,6.35009074979916,255220.762010568,0.0,1.0
1998-10-06,36.94,38.5,36.38,38.5,31600,6.38292115095459,6.65247602359912,6.2861578633386,6.65247602359912,182879.276179908,0.0,1.0
1998-10-07,37.0,38.44,35.88,38.0,19000,6.3932886460563,6.64210852849741,6.19976207082433,6.56608023108485,109959.058462603,0.0,1.0
1998-10-08,37.12,37.12,35.88,35.88,22200,6.41402363625973,6.41402363625973,6.19976207082433,6.19976207082433,128478.478835252,0.0,1.0
1998-10-09,36.69,37.12,36.0,36.0,34400,6.33972325469745,6.41402363625973,6.22049706102775,6.22049706102775,199083.769005976,0.0,1.0
1998-10-12,36.38,37.12,36.12,36.56,25600,6.2861578633386,6.41402363625973,6.24123205123118,6.31726034864374,148155.362981191,0.0,1.0
1998-10-13,34.81,36.0,34.12,35.75,25600,6.01487507484378,6.22049706102775,5.89564888117408,6.17729916477061,148155.362981191,0.0,1.0
1998-10-14,35.88,35.88,34.12,34.12,21500,6.19976207082433,6.19976207082433,5.89564888117408,5.89564888117408,124427.355628735,0.0,1.0
1998-10-15,35.88,36.12,35.12,36.12,15100,6.19976207082433,6.24123205123118,6.06844046620263,6.24123205123118,87388.514883437,0.0,1.0
1998-10-16,34.5,36.12,34.12,36.0,673800,5.96130968348493,6.24123205123118,5.89564888117408,6.22049706102775,3899495.45221588,0.0,1.0
1998-10-19,37.12,37.12,34.0,35.25,67600,6.41402363625973,6.41402363625973,5.87491389097065,6.09090337225634,391222.755372208,0.0,1.0
1998-10-20,37.5,38.12,36.12,37.25,111000,6.47968443857058,6.58681522128827,6.24123205123118,6.43648654231344,642392.394176258,0.0,1.0
1998-10-21,37.5,37.5,34.31,36.62,50700,6.47968443857058,6.47968443857058,5.9284792823295,6.32762784374545,293417.066529156,0.0,1.0
1998-10-22,36.62,38.12,36.25,37.56,45000,6.32762784374545,6.58681522128827,6.26369495728489,6.49005193367229,260429.348990375,0.0,1.0
1998-10-23,37.12,37.19,36.25,37.0,94000,6.41402363625973,6.42611904721172,6.26369495728489,6.3932886460563,544007.973446561,0.0,1.0
1998-10-26,37.88,38.12,37.12,37.25,111400,6.57990355788713,6.62159249278399,6.44788859738042,6.47047010378289,641321.253856649,0.2,1.0
1998-10-27,37.75,38.25,37.56,38.12,259900,6.55732205148467,6.64417399918645,6.52431831135799,6.62159249278399,1496224.36155604,0.0,1.0
1998-10-28,39.0,39.0,37.75,37.75,314800,6.77445192073913,6.77445192073913,6.55732205148467,6.55732205148467,1812279.44985703,0.0,1.0
1998-10-29,39.56,39.75,37.94,38.0,24900,6.87172610216513,6.9047298422918,6.59032579161135,6.60074802533556,143347.389775858,0.0,1.0
1998-10-30,41.12,41.25,38.38,38.38,88400,7.14270417899469,7.16528568539715,6.66675550558892,6.66675550558892,508912.018320716,0.0,1.0
1998-11-02,41.81,41.81,40.5,40.5,46600,7.26255986682315,7.26255986682315,7.03500776384448,7.03500776384448,268272.625042368,0.0,1.0
1998-11-03,43.31,43.69,40.75,40.75,28200,7.5231157099285,7.58912319018186,7.07843373769537,7.07843373769537,162345.236613622,0.0,1.0
1998-11-04,42.25,43.53,42.12,42.12,48200,7.33898958080072,7.56133056691729,7.31640807439826,7.31640807439826,277483.702297042,0.0,1.0
1998-11-05,43.12,44.0,42.12,42.19,44700,7.49011196980183,7.64297139775697,7.31640807439826,7.32856734707651,257334.470802443,0.0,1.0
1998-11-06,44.12,44.75,43.19,43.19,13500,7.66381586520539,7.77324931930964,7.50227124248008,7.50227124248008,77718.4643363084,0.0,1.0
1998-11-09,44.25,44.75,43.0,43.75,9000,7.68639737160786,7.77324931930964,7.4692675023534,7.59954542390607,51812.3095575389,0.0,1.0
1998-11-10,44.69,44.75,43.0,43.0,31900,7.76282708558543,7.77324931930964,7.4692675023534,7.4692675023534,183645.852765055,0.0,1.0
1998-11-11,44.5,44.69,44.25,44.69,4000,7.72982334545875,7.76282708558543,7.68639737160786,7.76282708558543,23027.693136684,0.0,1.0
1998-11-12,43.38,44.75,43.38,44.0,7600,7.53527498260675,7.77324931930964,7.53527498260675,7.64297139775697,43752.6169596996,0.0,1.0
1998-11-13,43.06,44.12,43.06,43.88,8500,7.47968973607761,7.66381586520539,7.47968973607761,7.62212693030854,48933.8479154535,0.0,1.0
1998-11-16,42.88,43.19,42.0,42.38,9800,7.44842303490497,7.50227124248008,7.29556360694983,7.36157108720319,56417.8481848758,0.0,1.0
1998-11-17,44.5,44.88,42.0,42.0,36400,7.72982334545875,7.79583082571211,7.29556360694983,7.29556360694983,209552.007543824,0.0,1.0
1998-11-18,44.0,44.25,43.0,43.38,66800,7.64297139775697,7.68639737160786,7.4692675023534,7.53527498260675,384562.475382622,0.0,1.0
1998-11-19,43.44,43.88,42.5,43.0,20400,7.54569721633097,7.62212693030854,7.38241555465161,7.4692675023534,117441.234997088,0.0,1.0
1998-11-20,42.69,43.44,42.5,42.88,22300,7.41541929477829,7.54569721633097,7.38241555465161,7.44842303490497,128379.389237013,0.0,1.0
1998-11-23,42.31,42.88,42.0,42.88,25600,7.34941181452494,7.44842303490497,7.29556360694983,7.44842303490497,147377.236074777,0.0,1.0
1998-11-24,42.38,42.62,41.88,41.88,48000,7.36157108720319,7.40326002210004,7.2747191395014,7.2747191395014,276332.317640208,0.0,1.0
1998-11-25,43.25,43.25,42.25,42.25,66100,7.51269347620429,7.51269347620429,7.33898958080072,7.33898958080072,380532.629083703,0.0,1.0
1998-11-27,43.38,43.38,42.25,42.5,30900,7.53527498260675,7.53527498260675,7.33898958080072,7.38241555465161,177888.929480884,0.0,1.0
1998-11-30,43.5,43.75,42.25,42.5,10600,7.55611945005518,7.59954542390607,7.33898958080072,7.38241555465161,61023.3868122126,0.0,1.0
1998-12-01,43.25,43.5,42.75,43.25,107000,7.51269347620429,7.55611945005518,7.42584152850251,7.51269347620429,615990.791406296,0.0,1.0
1998-12-02,43.0,43.16,42.5,42.75,65300,7.4692675023534,7.49706012561797,7.38241555465161,7.42584152850251,375927.090456366,0.0,1.0
1998-12-03,42.5,43.25,42.25,42.5,9200,7.38241555465161,7.51269347620429,7.33898958080072,7.38241555465161,52963.6942143732,0.0,1.0
1998-12-04,43.0,43.0,42.25,43.0,7000,7.4692675023534,7.4692675023534,7.33898958080072,7.4692675023534,40298.4629891969,0.0,1.0
1998-12-07,43.75,44.12,42.25,43.0,27500,7.59954542390607,7.66381586520539,7.33898958080072,7.4692675023534,158315.390314702,0.0,1.0
1998-12-08,44.06,44.25,42.75,44.19,50400,7.65339363148118,7.68639737160786,7.42584152850251,7.67597513788364,290148.933522218,0.0,1.0
1998-12-09,43.75,44.38,43.5,43.5,14800,7.59954542390607,7.70897887801032,7.55611945005518,7.55611945005518,85202.4646057308,0.0,1.0
1998-12-10,43.81,44.12,43.5,43.81,439600,7.60996765763029,7.66381586520539,7.55611945005518,7.60996765763029,2530743.47572157,0.0,1.0
1998-12-11,43.25,44.12,43.25,43.5,14400,7.51269347620429,7.66381586520539,7.51269347620429,7.55611945005518,82899.6952920623,0.0,1.0
1998-12-14,43.25,44.0,43.0,43.25,27300,7.51269347620429,7.64297139775697,7.4692675023534,7.51269347620429,157164.005657868,0.0,1.0
1998-12-15,43.75,43.75,42.88,43.25,60900,7.59954542390607,7.59954542390607,7.44842303490497,7.51269347620429,350596.628006014,0.0,1.0
1998-12-16,43.06,43.06,42.75,43.0,132100,7.47968973607761,7.47968973607761,7.42584152850251,7.4692675023534,760489.565838989,0.0,1.0
1998-12-17,42.38,43.25,42.38,42.88,108200,7.36157108720319,7.51269347620429,7.36157108720319,7.44842303490497,622899.099347301,0.0,1.0
1998-12-18,42.31,43.0,42.12,42.25,52300,7.34941181452494,7.4692675023534,7.31640807439826,7.33898958080072,301087.087762143,0.0,1.0
1998-12-21,42.06,42.62,42.06,42.25,156000,7.30598584067404,7.40326002210004,7.30598584067404,7.33898958080072,898080.032330676,0.0,1.0
1998-12-22,43.88,43.88,42.0,42.75,8400,7.62212693030854,7.62212693030854,7.29556360694983,7.42584152850251,48358.1555870363,0.0,1.0
1998-12-23,43.75,43.88,43.0,43.88,6900,7.59954542390607,7.62212693030854,7.4692675023534,7.62212693030854,39722.7706607799,0.0,1.0
1998-12-24,43.75,43.75,42.81,43.25,3200,7.59954542390607,7.59954542390607,7.43626376222672,7.51269347620429,18422.1545093472,0.0,1.0
1998-12-28,44.38,44.56,43.0,43.38,14200,7.70897887801032,7.74024557918296,7.4692675023534,7.53527498260675,81748.3106352281,0.0,1.0
1998-12-29,44.25,45.12,44.0,44.38,28500,7.68639737160786,7.83751976060896,7.64297139775697,7.70897887801032,164072.313598873,0.0,1.0
1998-12-30,44.0,44.06,41.0,41.25,40000,7.64297139775697,7.65339363148118,7.12185971154626,7.16528568539715,230276.93136684,0.0,1.0
1998-12-31,48.12,48.38,44.0,44.38,26900,8.35863144681966,8.40379445962459,7.64297139775697,7.70897887801032,154861.2363442,0.0,1.0
1999-01-04,46.88,47.0,45.75,45.75,17400,8.14323861651924,8.16408308396767,7.94695321471321,7.94695321471321,100170.465144575,0.0,1.0
1999-01-05,46.38,46.88,45.12,46.88,16500,8.05638666881746,8.14323861651924,7.83751976060896,8.14323861651924,94989.2341888214,0.0,1.0
1999-01-06,44.75,46.0,44.75,46.0,15800,7.77324931930964,7.9903791885641,7.77324931930964,7.9903791885641,90959.3878899017,0.0,1.0
1999-01-07,43.62,46.0,43.19,44.75,13500,7.57696391750361,7.9903791885641,7.50227124248008,7.77324931930964,77718.4643363084,0.0,1.0
1999-01-08,42.75,43.31,42.5,43.25,97500,7.42584152850251,7.5231157099285,7.38241555465161,7.51269347620429,561300.020206672,0.0,1.0
1999-01-11,42.25,42.62,42.0,42.5,58500,7.33898958080072,7.40326002210004,7.29556360694983,7.38241555465161,336780.012124003,0.0,1.0
1999-01-12,43.0,46.75,41.88,45.38,86500,7.4692675023534,8.12065711011678,7.2747191395014,7.88268277341389,497973.864080791,0.0,1.0
1999-01-13,43.12,43.5,41.25,41.25,165800,7.49011196980183,7.55611945005518,7.16528568539715,7.16528568539715,954497.88051555,0.0,1.0
1999-01-14,41.88,42.62,41.0,41.88,13700,7.2747191395014,7.40326002210004,7.12185971154626,7.2747191395014,78869.8489931427,0.0,1.0
1999-01-15,43.31,44.0,42.0,42.0,69100,7.5231157099285,7.64297139775697,7.29556360694983,7.29556360694983,397803.398936216,0.0,1.0
1999-01-19,42.12,43.75,41.88,43.38,89400,7.31640807439826,7.59954542390607,7.2747191395014,7.53527498260675,514668.941604887,0.0,1.0
1999-01-20,41.5,43.0,41.5,41.75,62300,7.24345243832876,7.50526397224426,7.24345243832876,7.28708769398134,356936.146404314,0.2,1.0
1999-01-21,42.5,42.62,41.5,41.5,10800,7.41799346093909,7.43893838365233,7.24345243832876,7.24345243832876,61876.5711262695,0.0,1.0
1999-01-22,42.5,42.62,42.0,42.62,4200,7.41799346093909,7.43893838365233,7.33072294963393,7.43893838365233,24063.1109935493,0.0,1.0
1999-01-25,42.5,42.5,41.5,42.0,20300,7.41799346093909,7.41799346093909,7.24345243832876,7.33072294963393,116305.036468821,0.0,1.0
1999-01-26,42.62,43.12,42.25,42.75,35600,7.43893838365233,7.5262088949575,7.37435820528651,7.46162871659168,203963.512231037,0.0,1.0
1999-01-27,41.88,43.0,41.88,42.38,210900,7.30977802692069,7.50526397224426,7.30977802692069,7.39704853822585,1208311.93060465,0.0,1.0
1999-01-28,42.25,43.06,41.62,42.62,13500,7.37435820528651,7.51573643360088,7.264397361042,7.43893838365233,77345.7139078369,0.0,1.0
1999-01-29,43.0,43.25,42.12,43.0,38700,7.50526397224426,7.54889922789684,7.35166787234717,7.50526397224426,221724.379869132,0.0,1.0
1999-02-01,42.72,43.12,42.38,43.12,29500,7.45639248591337,7.5262088949575,7.39704853822585,7.5262088949575,169014.708168977,0.0,1.0
1999-02-02,43.62,44.25,43.0,43.25,22200,7.61347940626266,7.72344025050717,7.50526397224426,7.54889922789684,127190.729537332,0.0,1.0
1999-02-03,44.25,44.75,43.75,44.0,19700,7.72344025050717,7.81071076181234,7.63616973920201,7.67980499485459,112867.449184029,0.0,1.0
1999-02-04,43.62,44.75,43.0,43.5,6500,7.61347940626266,7.81071076181234,7.50526397224426,7.59253448354943,37240.5289185882,0.0,1.0
1999-02-05,41.25,44.25,41.25,44.25,24100,7.19981718267618,7.72344025050717,7.19981718267618,7.72344025050717,138076.422605842,0.0,1.0
1999-02-08,41.06,41.69,41.0,41.69,30900,7.16665438838022,7.27661523262472,7.1561819270236,7.27661523262472,177035.745166827,0.0,1.0
1999-02-09,41.25,41.62,41.0,41.0,54900,7.19981718267618,7.264397361042,7.1561819270236,7.1561819270236,314539.236558537,0.0,1.0
1999-02-10,41.12,42.0,40.88,41.16,32900,7.17712684973684,7.33072294963393,7.13523700431036,7.18410849064125,188494.369449469,0.0,1.0
1999-02-11,41.19,41.75,40.75,41.75,1800,7.18934472131956,7.28708769398134,7.11254667137101,7.28708769398134,10312.7618543783,0.0,1.0
1999-02-12,39.44,40.88,38.62,40.75,26800,6.88389793175148,7.13523700431036,6.74077429321101,7.11254667137101,153545.56538741,0.0,1.0
1999-02-16,38.38,40.0,38.12,38.5,112800,6.69888444778453,6.98164090441326,6.65350378190584,6.71982937049777,646266.409541037,0.0,1.0
1999-02-17,41.19,42.75,39.94,40.0,133000,7.18934472131956,7.46162871659168,6.97116844305664,6.98164090441326,761998.514795726,0.0,1.0
1999-02-18,40.62,42.06,40.62,42.0,30400,7.08985633843167,7.34119541099055,7.08985633843167,7.33072294963393,174171.089096166,0.0,1.0
1999-02-19,40.88,41.56,40.5,40.62,224800,7.13523700431036,7.25392489968538,7.06891141571843,7.08985633843167,1287949.36936902,0.0,1.0
1999-02-22,42.31,43.06,40.88,42.0,68500,7.38483066664313,7.51573643360088,7.13523700431036,7.33072294963393,392457.881680506,0.0,1.0
1999-02-23,41.62,42.5,41.38,42.0,20300,7.264397361042,7.41799346093909,7.22250751561552,7.33072294963393,116305.036468821,0.0,1.0
1999-02-24,43.69,44.12,41.38,41.38,58700,7.62569727784539,7.70074991756783,7.22250751561552,7.22250751561552,336310.622695557,0.0,1.0
1999-02-25,43.12,43.38,42.75,43.0,120400,7.5262088949575,7.57158956083619,7.46162871659168,7.50526397224426,689809.181815079,0.0,1.0
1999-02-26,42.38,43.25,42.0,42.75,100200,7.39704853822585,7.54889922789684,7.33072294963393,7.46162871659168,574077.07656039,0.0,1.0
1999-03-01,41.88,43.0,41.88,42.38,77600,7.30977802692069,7.50526397224426,7.30977802692069,7.39704853822585,444594.622166529,0.0,1.0
1999-03-02,45.0,45.88,42.0,42.25,61900,7.85434601746492,8.00794211736202,7.33072294963393,7.37435820528651,354644.421547786,0.0,1.0
1999-03-03,44.69,45.0,44.38,44.5,25400,7.80023830045572,7.85434601746492,7.74613058344652,7.76707550615976,145524.52838956,0.0,1.0
1999-03-04,46.0,46.0,44.25,44.25,22100,8.02888704007525,8.02888704007525,7.72344025050717,7.72344025050717,126617.7983232,0.0,1.0
1999-03-05,47.25,47.75,45.0,45.0,20400,8.24706331833817,8.33433382964333,7.85434601746492,7.85434601746492,116877.967682954,0.0,1.0
1999-03-08,48.88,49.0,46.88,46.88,154700,8.53156518519301,8.55251010790625,8.18248313997235,8.18248313997235,886324.588262398,0.0,1.0
1999-03-09,49.19,49.19,47.12,47.5,32300,8.58567290220221,8.58567290220221,8.22437298539882,8.29069857399075,185056.782164676,0.0,1.0
1999-03-10,51.0,51.25,49.0,49.12,22300,8.90159215312691,8.94522740877949,8.55251010790625,8.57345503061949,127763.660751464,0.0,1.0
1999-03-11,50.38,50.88,49.75,49.88,21500,8.79337671910851,8.88064723041367,8.683415874864,8.70610620780334,123180.211038407,0.0,1.0
1999-03-12,50.88,50.88,49.75,50.45,17900,8.88064723041367,8.88064723041367,8.683415874864,8.80559459069123,102554.68732965,0.0,1.0
1999-03-15,51.19,51.25,49.5,49.5,112200,8.93475494742287,8.94522740877949,8.63978061921141,8.63978061921141,642828.822256245,0.0,1.0
1999-03-16,50.62,51.12,50.5,50.75,128200,8.83526656453498,8.92253707584015,8.81432164182175,8.85795689747433,734497.816517385,0.0,1.0
1999-03-17,51.0,51.25,50.25,51.25,35400,8.90159215312691,8.94522740877949,8.77068638616916,8.94522740877949,202817.649802772,0.0,1.0
1999-03-18,52.25,52.25,50.5,50.56,50900,9.11976843138983,9.11976843138983,8.81432164182175,8.82479410317837,291621.987993252,0.0,1.0
1999-03-19,53.19,53.5,50.62,50.62,42600,9.28383699264354,9.33794470965274,8.83526656453498,8.83526656453498,244068.697220285,0.0,1.0
1999-03-22,49.06,52.94,48.5,52.25,14900,8.56298256926287,9.24020173699095,8.46523959660108,9.11976843138983,85366.7509056867,0.0,1.0
1999-03-23,48.0,49.12,45.12,49.12,21800,8.37796908529592,8.57345503061949,7.87529094017816,8.57345503061949,124899.004680803,0.0,1.0
1999-03-24,55.88,56.88,53.0,53.75,133500,9.75335234346533,9.92789336607566,9.25067419834757,9.38157996530532,764863.170866387,0.0,1.0
1999-03-25,57.0,59.0,55.0,56.88,361500,9.9488382887889,10.2979203340096,9.59975624356824,9.92789336607566,2071146.33908763,0.0,1.0
1999-03-26,56.88,58.0,56.88,58.0,292100,9.92789336607566,10.1233793113992,9.92789336607566,10.1233793113992,1673532.07647994,0.0,1.0
1999-03-29,56.88,57.12,56.0,57.12,135200,9.92789336607566,9.96978321150214,9.77429726617857,9.96978321150214,774603.001506633,0.0,1.0
1999-03-30,56.81,58.12,56.25,56.75,73600,9.91567549449294,10.1443242341125,9.81793252183115,9.90520303313632,421677.373601244,0.0,1.0
1999-03-31,58.94,59.0,56.56,57.5,25600,10.2874478726529,10.2979203340096,9.87204023884036,10.0361088000941,146670.390817825,0.0,1.0
1999-04-01,57.88,58.38,56.94,57.12,14500,10.102434388686,10.1897048999912,9.93836582743228,9.96978321150214,83075.0260491581,0.0,1.0
1999-04-05,59.25,59.62,57.0,57.0,39600,10.3415555896621,10.406135768028,9.9488382887889,9.9488382887889,226880.760796323,0.0,1.0
1999-04-06,59.25,59.25,57.25,57.5,41000,10.3415555896621,10.3415555896621,9.99247354444148,10.0361088000941,234901.797794172,0.0,1.0
1999-04-07,56.5,59.25,56.31,59.25,39500,9.86156777748374,10.3415555896621,9.82840498318777,10.3415555896621,226307.829582189,0.0,1.0
1999-04-08,56.12,58.5,55.88,58.5,71400,9.79524218889181,10.2106498227044,9.75335234346533,10.2106498227044,409072.886890337,0.0,1.0
1999-04-09,56.44,57.25,55.75,57.0,18700,9.85109531612711,9.99247354444148,9.73066201052599,9.9488382887889,107138.137042707,0.0,1.0
1999-04-12,56.75,57.12,55.88,57.12,77000,9.90520303313632,9.96978321150214,9.75335234346533,9.96978321150214,441157.034881736,0.0,1.0
1999-04-13,56.38,57.44,55.62,57.12,66300,9.8406228547705,10.0256363387374,9.70797167758664,9.96978321150214,379853.394969599,0.0,1.0
1999-04-14,57.31,57.75,55.88,55.88,76500,10.0029460057981,10.0797440557466,9.75335234346533,9.75335234346533,438292.378811076,0.0,1.0
1999-04-15,60.0,60.25,57.0,58.0,219800,10.4724613566199,10.5160966122725,9.9488382887889,10.1233793113992,1259302.80866241,0.0,1.0
1999-04-16,63.12,63.38,58.88,59.5,251100,11.0170293471641,11.0624100130428,10.2769754112963,10.3851908453147,1438630.27868577,0.0,1.0
1999-04-19,67.75,69.25,63.0,63.0,94600,11.82515428185,12.0869658157655,10.9960844244509,10.9960844244509,541992.928568989,0.0,1.0
1999-04-20,66.5,67.0,65.12,65.12,86700,11.6069780035871,11.6942485148922,11.3661113923848,11.3661113923848,496731.36265255,0.0,1.0
1999-04-21,66.0,66.38,64.75,65.06,55200,11.5197074922819,11.5860330808738,11.301531214019,11.3556389310282,316258.030200933,0.0,1.0
1999-04-22,65.56,65.94,64.75,65.5,118000,11.4786903519685,11.5452233344844,11.3368700471318,11.4681851442028,673951.449406711,0.205,1.0
1999-04-23,65.0,65.5,64.62,65.5,87000,11.3806417461554,11.4681851442028,11.3141087636394,11.4681851442028,496896.407613426,0.0,1.0
1999-04-26,63.0,65.12,62.81,65.12,41900,11.030468153966,11.4016521616868,10.997201662708,11.4016521616868,239309.879068995,0.0,1.0
1999-04-27,64.0,65.12,63.0,63.0,32500,11.2055549500607,11.4016521616868,11.030468153966,11.030468153966,185622.2212349,0.0,1.0
1999-04-28,65.06,65.75,63.5,64.25,55200,11.3911469539211,11.5119568432265,11.1180115520134,11.2493266490844,315272.203451276,0.0,1.0
1999-04-29,66.12,66.12,65.0,65.0,22500,11.5767389577815,11.5767389577815,11.3806417461554,11.3806417461554,128507.691624161,0.0,1.0
1999-04-30,68.12,68.44,66.0,66.25,54600,11.9269125499709,11.9829403247212,11.5557285422501,11.5995002412738,311845.331674632,0.0,1.0
1999-05-03,68.19,68.19,66.06,66.06,20200,11.9391686256975,11.9391686256975,11.5662337500158,11.5662337500158,115371.349813692,0.0,1.0
1999-05-04,66.69,68.5,66.62,68.5,104700,11.6765384315555,11.9934455324869,11.6642823558288,11.9934455324869,597989.12502443,0.0,1.0
1999-05-05,66.0,67.94,64.5,66.5,69100,11.5557285422501,11.8953969266738,11.2930983481081,11.6432719402975,394661.399610203,0.0,1.0
1999-05-06,66.25,68.28,66.0,66.0,20300,11.5995002412738,11.954926437346,11.5557285422501,11.5557285422501,115942.495109799,0.0,1.0
1999-05-07,66.06,68.0,65.88,66.25,33600,11.5662337500158,11.9059021344395,11.5347181267188,11.5995002412738,191904.819492081,0.0,1.0
1999-05-10,67.44,68.0,65.25,66.62,43400,11.8078535286265,11.9059021344395,11.4244134451791,11.6642823558288,247877.058510605,0.0,1.0
1999-05-11,68.0,68.0,65.5,67.75,25000,11.9059021344395,11.9059021344395,11.4681851442028,11.8621304354158,142786.324026846,0.0,1.0
1999-05-12,67.59,68.0,66.5,68.0,4200,11.8341165480407,11.9059021344395,11.6432719402975,11.9059021344395,23988.1024365101,0.0,1.0
1999-05-13,68.69,69.25,66.5,68.0,69000,12.0267120237449,12.1247606295579,11.6432719402975,11.9059021344395,394090.254314094,0.0,1.0
1999-05-14,68.12,68.94,67.25,67.5,41900,11.9269125499709,12.0704837227685,11.7745870373685,11.8183587363922,239309.879068994,0.0,1.0
1999-05-17,68.12,68.5,68.0,68.5,35700,11.9269125499709,11.9934455324869,11.9059021344395,11.9934455324869,203898.870710336,0.0,1.0
1999-05-18,68.25,68.62,67.88,67.88,19700,11.9496738334632,12.0144559480182,11.8848917189082,11.8848917189082,112515.623333155,0.0,1.0
1999-05-19,67.75,68.62,66.62,68.25,23100,11.8621304354158,12.0144559480182,11.6642823558288,11.9496738334632,131934.563400806,0.0,1.0
1999-05-20,65.75,67.5,65.75,66.62,22700,11.5119568432265,11.8183587363922,11.5119568432265,11.6642823558288,129649.982216376,0.0,1.0
1999-05-21,64.44,66.81,62.5,66.38,32500,11.2825931403424,11.6975488470868,10.9429247559187,11.6222615247661,185622.2212349,0.0,1.0
1999-05-24,64.0,66.12,63.75,64.62,10100,11.2055549500607,11.5767389577815,11.1617832510371,11.3141087636394,57685.674906846,0.0,1.0
1999-05-25,64.75,65.0,63.75,63.75,13300,11.3368700471318,11.3806417461554,11.1617832510371,11.1617832510371,75962.3243822818,0.0,1.0
1999-05-26,65.16,65.25,64.0,64.81,23500,11.4086556335306,11.4244134451791,11.2055549500607,11.3473752548974,134219.144585235,0.0,1.0
1999-05-27,64.25,65.0,63.0,64.0,11600,11.2493266490844,11.3806417461554,11.030468153966,11.2055549500607,66252.8543484566,0.0,1.0
1999-05-28,63.5,65.0,63.25,64.88,20100,11.1180115520134,11.3806417461554,11.0742398529897,11.3596313306241,114800.204517584,0.0,1.0
1999-06-01,63.25,64.5,63.25,64.5,9400,11.0742398529897,11.2930983481081,11.0742398529897,11.2930983481081,53687.6578340941,0.0,1.0
1999-06-02,62.33,64.0,62.0,63.12,55900,10.9131600005826,11.2055549500607,10.8553813578713,11.0514785694974,319270.220524027,0.0,1.0
1999-06-03,62.75,63.0,60.88,61.0,22900,10.9866964549424,11.030468153966,10.6592841462453,10.6802945617766,130792.27280859,0.0,1.0
1999-06-04,62.06,63.12,61.75,62.56,3800,10.865886565637,11.0514785694974,10.8116096588477,10.9534299636844,21703.5212520806,0.0,1.0
1999-06-07,61.44,62.0,61.12,61.5,113400,10.7573327520583,10.8553813578713,10.701304977308,10.767837959824,647678.765785774,0.0,1.0
1999-06-08,60.88,62.5,60.88,61.12,63800,10.6592841462453,10.9429247559187,10.6592841462453,10.701304977308,364390.69891651,0.0,1.0
1999-06-09,59.0,60.88,57.75,60.88,28600,10.3301209695872,10.6592841462453,10.1112624744689,10.6592841462453,163347.554686712,0.0,1.0
1999-06-10,59.25,59.38,58.62,59.0,45500,10.3738926686109,10.3966539521032,10.2635879870712,10.3301209695872,259871.10972886,0.0,1.0
1999-06-11,59.0,59.5,58.62,58.75,15100,10.3301209695872,10.4176643676346,10.2635879870712,10.2863492705636,86242.9397122153,0.0,1.0
1999-06-14,58.88,59.12,58.69,59.12,58300,10.3091105540559,10.3511313851186,10.2758440627979,10.3511313851186,332977.707630604,0.0,1.0
1999-06-15,59.38,59.5,58.88,59.12,23900,10.3966539521032,10.4176643676346,10.3091105540559,10.3511313851186,136503.725769665,0.0,1.0
1999-06-16,59.31,59.38,59.0,59.38,7300,10.3843978763766,10.3966539521032,10.3301209695872,10.3966539521032,41693.606615839,0.0,1.0
1999-06-17,61.81,63.0,61.0,61.75,36500,10.8221148666133,11.030468153966,10.6802945617766,10.8116096588477,208468.033079196,0.0,1.0
1999-06-18,65.0,65.12,62.25,63.62,74900,11.3806417461554,11.4016521616868,10.899153056895,11.1390219675447,427787.826784432,0.0,1.0
1999-06-21,69.25,69.25,64.5,65.62,45000,12.1247606295579,12.1247606295579,11.2930983481081,11.4891955597341,257015.383248323,0.0,1.0
1999-06-22,69.38,69.38,67.88,69.06,38600,12.1475219130502,12.1475219130502,11.8848917189082,12.0914941382999,220462.08429745,0.0,1.0
1999-06-23,69.38,69.62,65.0,66.25,56000,12.1475219130502,12.1895427441129,11.3806417461554,11.5995002412738,319841.365820135,0.0,1.0
1999-06-24,68.75,69.88,66.12,66.5,60400,12.0372172315105,12.2350653110976,11.5767389577815,11.6432719402975,344971.758848861,0.0,1.0
1999-06-25,69.0,69.5,68.62,69.0,16300,12.0809889305342,12.1685323285816,12.0144559480182,12.0809889305342,93096.6832655038,0.0,1.0
1999-06-28,69.72,70.0,69.0,69.0,66500,12.2070514237224,12.2560757266289,12.0809889305342,12.0809889305342,379811.621911411,0.0,1.0
1999-06-29,69.12,70.0,69.0,70.0,120900,12.1019993460656,12.2560757266289,12.0809889305342,12.2560757266289,690514.662993827,0.0,1.0
1999-06-30,68.38,69.12,67.75,69.12,109600,11.9724351169555,12.1019993460656,11.8621304354158,12.1019993460656,625975.244533694,0.0,1.0
1999-07-01,68.62,68.88,68.12,68.75,38700,12.0144559480182,12.0599785150029,11.9269125499709,12.0372172315105,221033.229593558,0.0,1.0
1999-07-02,69.44,69.81,68.25,68.5,183200,12.1580271208159,12.2228092353709,11.9496738334632,11.9934455324869,1046338.18246873,0.0,1.0
1999-07-06,71.5,71.5,69.38,69.38,112800,12.518705920771,12.518705920771,12.1475219130502,12.1475219130502,644251.894009128,0.0,1.0
1999-07-07,71.94,72.88,71.25,72.0,111300,12.5957441110526,12.7603256993817,12.4749342217473,12.6062493188183,635684.714567521,0.0,1.0
1999-07-08,71.44,72.25,71.25,72.25,105800,12.5082007130053,12.650021017842,12.4749342217473,12.650021017842,604271.723281612,0.0,1.0
1999-07-09,70.0,71.62,69.25,71.62,31300,12.2560757266289,12.5397163363023,12.1247606295579,12.5397163363023,178768.477681612,0.0,1.0
1999-07-12,70.0,71.0,69.5,71.0,42700,12.2560757266289,12.4311625227236,12.1685323285816,12.4311625227236,243879.041437853,0.0,1.0
1999-07-13,70.38,70.38,69.19,69.38,32200,12.3226087091449,12.3226087091449,12.1142554217922,12.1475219130502,183908.785346578,0.0,1.0
1999-07-14,70.12,70.38,69.12,69.12,34500,12.2770861421603,12.3226087091449,12.1019993460656,12.1019993460656,197045.127157047,0.0,1.0
1999-07-15,70.0,70.5,69.5,70.19,32000,12.2560757266289,12.3436191246763,12.1685323285816,12.2893422178869,182766.494754363,0.0,1.0
1999-07-16,70.12,70.12,69.38,69.38,19200,12.2770861421603,12.2770861421603,12.1475219130502,12.1475219130502,109659.896852618,0.0,1.0
1999-07-19,70.06,70.12,69.12,69.25,31400,12.2665809343946,12.2770861421603,12.1019993460656,12.1247606295579,179339.622977719,0.0,1.0
1999-07-20,70.5,70.75,69.75,70.12,49400,12.3436191246763,12.3873908236999,12.2123040276052,12.2770861421603,282145.776277047,0.0,1.0
1999-07-21,70.25,71.5,70.0,70.75,15600,12.2998474256526,12.518705920771,12.2560757266289,12.3873908236999,89098.6661927519,0.0,1.0
1999-07-22,71.31,71.62,69.88,71.5,15300,12.5213322227124,12.5757651632402,12.2702383357613,12.554694347552,87134.7377893992,0.205,1.0
1999-07-23,72.19,72.5,70.56,72.0,10900,12.6758515377592,12.730284478287,12.3896396246611,12.6424894129195,62076.3818238203,0.0,1.0
1999-07-26,69.62,72.5,69.62,70.62,37500,12.2245849017702,12.730284478287,12.2245849017702,12.4001750325052,213565.533797548,0.0,1.0
1999-07-27,70.25,71.5,69.0,71.0,35100,12.3352066841333,12.554694347552,12.1157190207146,12.4668992821845,199897.339634504,0.0,1.0
1999-07-28,69.25,70.56,69.12,70.25,25000,12.1596165533983,12.3896396246611,12.1367898364028,12.3352066841333,142377.022531698,0.0,1.0
1999-07-29,69.38,69.75,68.88,69.75,24300,12.1824432703938,12.2474116187658,12.0946482050264,12.2474116187658,138390.465900811,0.0,1.0
1999-07-30,69.5,69.88,69.0,69.88,5700,12.2035140860821,12.2702383357613,12.1157190207146,12.2702383357613,32461.9611372271,0.0,1.0
1999-08-02,68.12,69.44,68.0,68.88,16800,11.9611997056678,12.1929786782379,11.9401288899796,12.0946482050264,95677.3591413008,0.0,1.0
1999-08-03,69.12,69.38,67.94,68.62,15900,12.1367898364028,12.1824432703938,11.9295934821355,12.0489947710353,90551.7863301597,0.0,1.0
1999-08-04,68.0,69.12,68.0,69.12,16300,11.9401288899796,12.1367898364028,11.9401288899796,12.1367898364028,92829.8186906669,0.0,1.0
1999-08-05,68.06,68.5,67.75,68.12,6400,11.9506642978237,12.0279239553471,11.8962313572958,11.9611997056678,36448.5177681146,0.0,1.0
1999-08-06,68.5,68.5,68.12,68.25,4600,12.0279239553471,12.0279239553471,11.9611997056678,11.9840264226633,26197.3721458324,0.0,1.0
1999-08-09,68.0,68.75,68.0,68.62,11600,11.9401288899796,12.0718214880308,11.9401288899796,12.0489947710353,66062.9384547077,0.0,1.0
1999-08-10,66.75,68.75,66.38,68.75,20200,11.7206412265608,12.0718214880308,11.6556728781889,12.0718214880308,115040.634205612,0.0,1.0
1999-08-11,69.25,69.62,66.75,68.0,25400,12.1596165533983,12.2245849017702,11.7206412265608,11.9401288899796,144655.054892205,0.0,1.0
1999-08-12,68.81,69.12,68.62,68.72,4600,12.0823568958749,12.1367898364028,12.0489947710353,12.0665537841088,26197.3721458325,0.0,1.0
1999-08-13,68.62,68.88,68.38,68.88,5900,12.0489947710353,12.0946482050264,12.0068531396589,12.0946482050264,33600.9773174806,0.0,1.0
1999-08-16,68.66,68.75,68.0,68.62,56000,12.0560183762647,12.0718214880308,11.9401288899796,12.0489947710353,318924.530471003,0.0,1.0
1999-08-17,68.94,69.5,68.62,68.62,31400,12.1051836128705,12.2035140860821,12.0489947710353,12.0489947710353,178825.540299812,0.0,1.0
1999-08-18,67.25,69.0,66.88,68.81,26500,11.8084362919283,12.1157190207146,11.7434679435564,12.0823568958749,150919.6438836,0.0,1.0
1999-08-19,67.12,67.5,67.0,67.25,22200,11.7856095749328,11.8523338246121,11.7645387592446,11.8084362919283,126430.796008148,0.0,1.0
1999-08-20,66.75,67.12,66.75,66.94,21800,11.7206412265608,11.7856095749328,11.7206412265608,11.7540033514005,124152.763647641,0.0,1.0
1999-08-23,66.0,67.12,66.0,67.12,18500,11.5889486285096,11.7856095749328,11.5889486285096,11.7856095749328,105358.996673456,0.0,1.0
1999-08-24,66.0,66.75,65.75,66.75,50400,11.5889486285096,11.7206412265608,11.5450510958258,11.7206412265608,287032.077423903,0.0,1.0
1999-08-25,64.12,66.0,64.12,66.0,63500,11.2588391827278,11.5889486285096,11.2588391827278,11.5889486285096,361637.637230513,0.0,1.0
1999-08-26,60.94,64.75,60.12,64.0,69100,10.7004625669905,11.3694609650908,10.5564786597878,11.2377683670396,393530.090277614,0.0,1.0
1999-08-27,61.31,62.5,60.69,61.0,279200,10.7654309153625,10.9743831709371,10.6565650343068,10.7109979748346,1590066.587634,0.0,1.0
1999-08-30,60.75,62.12,60.75,62.12,59700,10.6671004421509,10.9076589212578,10.6671004421509,10.9076589212578,339996.329805694,0.0,1.0
1999-08-31,60.25,62.12,58.25,62.12,61000,10.5793053767834,10.9076589212578,10.2281251153134,10.9076589212578,347399.934977342,0.0,1.0
1999-09-01,61.62,61.75,60.12,60.12,46700,10.8198638558903,10.8426905728859,10.5564786597878,10.5564786597878,265960.278089212,0.0,1.0
1999-09-02,62.12,62.5,60.62,61.62,34100,10.9076589212578,10.9743831709371,10.6442737251553,10.8198638558903,194202.258733236,0.0,1.0
1999-09-03,62.69,63.0,62.12,62.62,7600,11.0077452957767,11.0621782363046,10.9076589212578,10.9954539866253,43282.6148496364,0.0,1.0
1999-09-07,62.56,63.94,62.5,62.75,25800,10.9849185787812,11.2272329591955,10.9743831709371,11.0182807036208,146933.087252712,0.0,1.0
1999-09-08,62.25,63.25,61.81,62.5,52600,10.9304856382533,11.1060757689883,10.85322598073,10.9743831709371,299561.255406694,0.0,1.0
1999-09-09,61.5,62.25,61.5,62.06,77900,10.7987930402021,10.9304856382533,10.7987930402021,10.8971235134137,443646.802208772,0.0,1.0
1999-09-10,62.47,63.0,61.52,61.88,19100,10.969115467015,11.0621782363046,10.8023048428168,10.8655172898814,108776.045214218,0.0,1.0
1999-09-13,62.75,63.0,62.25,62.62,7300,11.0182807036208,11.0621782363046,10.9304856382533,10.9954539866253,41574.090579256,0.0,1.0
1999-09-14,61.88,63.0,61.62,63.0,22600,10.8655172898814,11.0621782363046,10.8198638558903,11.0621782363046,128708.828368655,0.0,1.0
1999-09-15,60.38,62.5,59.75,61.38,37600,10.6021320937789,10.9743831709371,10.4915103114159,10.7777222245139,214135.041887674,0.0,1.0
1999-09-16,62.12,62.69,60.12,60.12,43400,10.9076589212578,11.0077452957767,10.5564786597878,10.5564786597878,247166.511115028,0.0,1.0
1999-09-17,64.25,65.25,61.69,61.69,68900,11.2816658997233,11.4572560304583,10.8321551650417,10.8321551650417,392391.074097361,0.0,1.0
1999-09-20,65.38,65.38,64.06,64.06,43300,11.4800827474539,11.4800827474539,11.2483037748837,11.2483037748837,246597.003024901,0.0,1.0
1999-09-21,65.12,66.0,63.94,64.0,35900,11.4344293134628,11.5889486285096,11.2272329591955,11.2377683670396,204453.404355518,0.0,1.0
1999-09-22,64.75,65.25,62.25,62.62,45100,11.3694609650908,11.4572560304583,10.9304856382533,10.9954539866253,256848.148647184,0.0,1.0
1999-09-23,62.88,65.38,61.5,64.88,60900,11.0411074206164,11.4800827474539,10.7987930402021,11.3922876820864,346830.426887217,0.0,1.0
1999-09-24,62.48,63.5,61.56,62.56,79000,10.9708713683224,11.1499733016721,10.8093284480462,10.9849185787812,449911.391200166,0.0,1.0
1999-09-27,61.0,63.5,60.5,62.38,42900,10.7109979748346,11.1499733016721,10.6232029094671,10.9533123552489,244318.970664394,0.0,1.0
1999-09-28,58.0,61.75,57.62,61.75,49600,10.1842275826296,10.8426905728859,10.1175033329503,10.8426905728859,282476.01270289,0.0,1.0
1999-09-29,58.75,59.5,58.62,58.88,51700,10.3159201806809,10.4476127787321,10.2930934636853,10.3387468976764,294435.682595551,0.0,1.0
1999-09-30,60.88,61.88,59.38,59.62,24200,10.6899271591464,10.8655172898814,10.4265419630439,10.4686835944203,137820.957810684,0.0,1.0
1999-10-01,60.38,60.88,59.62,60.44,75000,10.6021320937789,10.6899271591464,10.4686835944203,10.612667501623,427131.067595095,0.0,1.0
1999-10-04,62.0,62.5,60.56,60.56,23700,10.8865881055696,10.9743831709371,10.6337383173112,10.6337383173112,134973.41736005,0.0,1.0
1999-10-05,60.56,61.62,60.38,61.62,18500,10.6337383173112,10.8198638558903,10.6021320937789,10.8198638558903,105358.996673457,0.0,1.0
1999-10-06,60.0,60.38,57.5,60.38,33600,10.5354078440996,10.6021320937789,10.0964325172621,10.6021320937789,191354.718282603,0.0,1.0
1999-10-07,59.97,60.38,59.0,59.75,17000,10.5301401401776,10.6021320937789,10.3598177133646,10.4915103114159,96816.3753215544,0.0,1.0
1999-10-08,60.0,60.38,59.25,60.38,10100,10.5354078440996,10.6021320937789,10.4037152460484,10.6021320937789,57520.3171028061,0.0,1.0
1999-10-11,59.19,60.38,59.0,60.0,67600,10.3931798382043,10.6021320937789,10.3598177133646,10.5354078440996,384987.468925711,0.0,1.0
1999-10-12,59.56,59.75,59.0,59.75,21000,10.4581481865762,10.4915103114159,10.3598177133646,10.4915103114159,119596.698926627,0.0,1.0
1999-10-13,59.88,60.0,59.25,59.25,22200,10.5143370284114,10.5354078440996,10.4037152460484,10.4037152460484,126430.796008148,0.0,1.0
1999-10-14,60.19,60.38,59.25,59.75,103500,10.5687699689393,10.6021320937789,10.4037152460484,10.4915103114159,589440.873281228,0.0,1.0
1999-10-15,59.19,60.25,58.88,60.25,45300,10.3931798382043,10.5793053767834,10.3387468976764,10.5793053767834,257987.164827436,0.0,1.0
1999-10-18,60.19,60.19,58.0,59.12,17800,10.5687699689393,10.5687699689393,10.1842275826296,10.3808885290528,101372.440042569,0.0,1.0
1999-10-19,59.56,59.94,59.0,59.0,26600,10.4581481865762,10.5248724362555,10.3598177133646,10.3598177133646,151489.151973727,0.0,1.0
1999-10-20,58.38,59.0,58.25,59.0,6500,10.2509518323089,10.3598177133646,10.2281251153134,10.3598177133646,37018.0258582416,0.0,1.0
1999-10-21,57.62,58.31,57.38,58.31,23800,10.1175033329503,10.2386605231575,10.0753617015739,10.2386605231575,135542.925450177,0.0,1.0
1999-10-22,57.69,58.0,57.62,57.62,26200,10.1297946421018,10.1842275826296,10.1175033329503,10.1175033329503,149211.119613219,0.0,1.0
1999-10-25,57.19,57.95,56.94,57.75,130500,10.077995553535,10.2119224047447,10.0339406682686,10.1766784965316,740553.511891771,0.205,1.0
1999-10-26,55.69,57.38,54.62,57.0,76900,9.81366624193673,10.1114772663374,9.62511133299666,10.0445138407325,436387.471758448,0.0,1.0
1999-10-27,55.81,56.06,55.44,55.44,52400,9.83481258686459,9.87886747213096,9.76961135667036,9.76961135667036,297356.352667655,0.0,1.0
1999-10-28,56.25,56.44,55.94,55.94,22600,9.9123491849334,9.94583089773584,9.8577211272031,9.8577211272031,128249.113936813,0.0,1.0
1999-10-29,54.75,56.25,54.62,56.25,32500,9.64801987333517,9.9123491849334,9.62511133299666,9.9123491849334,184429.035528603,0.0,1.0
1999-11-01,54.75,55.25,54.75,55.25,51500,9.64801987333517,9.73612964386792,9.64801987333517,9.73612964386792,292249.087068402,0.0,1.0
1999-11-02,54.88,55.12,54.75,55.06,10700,9.67092841367369,9.7132211035294,9.64801987333517,9.70264793106548,60719.7132355708,0.0,1.0
1999-11-03,54.12,55.38,53.56,54.75,52600,9.53700156246392,9.75903818420643,9.43831861946725,9.64801987333517,298491.3005786,0.0,1.0
1999-11-04,55.0,55.12,54.0,54.25,18600,9.69207475860155,9.7132211035294,9.51585521753606,9.55991010280243,105550.155717908,0.0,1.0
1999-11-05,54.94,55.12,54.56,55.12,26400,9.68150158613762,9.7132211035294,9.61453816053273,9.7132211035294,149813.124244773,0.0,1.0
1999-11-08,52.88,55.12,52.88,55.12,32500,9.31848933154272,9.7132211035294,9.31848933154272,9.7132211035294,184429.035528603,0.0,1.0
1999-11-09,51.62,53.0,51.0,52.88,139200,9.09645270980021,9.33963567647058,8.98719659433961,9.31848933154272,789923.746017893,0.0,1.0
1999-11-10,52.31,52.5,51.38,51.56,34900,9.2180441931354,9.25152590593784,9.0541600199445,9.08587953733629,198048.410459946,0.0,1.0
1999-11-11,54.88,55.75,52.12,52.88,29700,9.67092841367369,9.82423941440066,9.18456248033296,9.31848933154272,168539.764775369,0.0,1.0
1999-11-12,56.19,57.75,54.5,55.25,50300,9.90177601246947,10.1766784965316,9.6039649880688,9.73612964386792,285439.39960273,0.0,1.0
1999-11-15,57.06,57.75,56.0,56.0,22500,10.0550870131964,10.1766784965316,9.86829429966703,9.86829429966703,127681.639981341,0.0,1.0
1999-11-16,56.5,57.0,56.5,56.5,32400,9.95640407019977,10.0445138407325,9.95640407019977,9.95640407019977,183861.56157313,0.0,1.0
1999-11-17,56.41,56.75,56.38,56.38,23700,9.94054431150388,10.0004589554661,9.93525772527191,9.93525772527191,134491.327447012,0.0,1.0
1999-11-18,56.62,56.89,56.56,56.75,13900,9.97755041512763,10.0251296912153,9.9669772426637,10.0004589554661,78878.8798106948,0.0,1.0
1999-11-19,56.06,56.88,55.88,56.88,19600,9.87886747213096,10.0233674958047,9.84714795473917,10.0233674958047,111224.895272634,0.0,1.0
1999-11-22,55.88,56.25,55.88,56.12,17200,9.84714795473917,9.9123491849334,9.84714795473917,9.88944064459489,97605.5203412914,0.0,1.0
1999-11-23,55.94,56.31,55.62,56.25,74000,9.8577211272031,9.92292235739733,9.80133087406215,9.9123491849334,419930.727049742,0.0,1.0
1999-11-24,55.88,56.88,55.62,55.94,29200,9.84714795473917,10.0233674958047,9.80133087406215,9.8577211272031,165702.394998006,0.0,1.0
1999-11-26,56.25,56.5,56.06,56.12,900,9.9123491849334,9.95640407019977,9.87886747213096,9.88944064459489,5107.26559925362,0.0,1.0
1999-11-29,54.25,56.19,54.0,56.19,26200,9.55991010280243,9.90177601246947,9.51585521753606,9.90177601246947,148678.176333828,0.0,1.0
1999-11-30,54.5,54.88,53.5,54.06,31400,9.6039649880688,9.67092841367369,9.42774544700332,9.52642838999999,178186.822018404,0.0,1.0
1999-12-01,54.75,55.25,54.5,54.62,96100,9.64801987333517,9.73612964386792,9.6039649880688,9.62511133299666,545342.471209192,0.0,1.0
1999-12-02,54.62,55.25,54.0,54.75,19200,9.62511133299666,9.73612964386792,9.51585521753606,9.64801987333517,108954.999450744,0.0,1.0
1999-12-03,54.19,55.25,53.62,54.31,11500,9.54933693033851,9.73612964386792,9.44889179193118,9.57048327526636,65259.5048793518,0.0,1.0
1999-12-06,54.75,55.25,53.94,55.25,12100,9.64801987333517,9.73612964386792,9.50528204507213,9.73612964386792,68664.3486121876,0.0,1.0
1999-12-07,52.38,53.5,51.62,53.5,43600,9.23037956100998,9.42774544700332,9.09645270980021,9.42774544700332,247418.644586064,0.0,1.0
1999-12-08,54.19,54.75,52.0,52.75,46800,9.54933693033851,9.64801987333517,9.1634161354051,9.29558079120421,265577.811161188,0.0,1.0
1999-12-09,54.19,54.88,53.5,54.5,62300,9.54933693033851,9.67092841367369,9.42774544700332,9.6039649880688,353536.274259445,0.0,1.0
1999-12-10,53.0,54.38,52.5,54.38,29200,9.33963567647058,9.58281864314095,9.25152590593784,9.58281864314095,165702.394998006,0.0,1.0
1999-12-13,53.62,53.75,53.12,53.62,30400,9.44889179193118,9.47180033226969,9.36078202139844,9.44889179193118,172512.082463678,0.0,1.0
1999-12-14,54.69,54.75,53.38,54.0,166800,9.63744670087125,9.64801987333517,9.40659910207546,9.51585521753606,946546.557728337,0.0,1.0
1999-12-15,59.12,60.38,54.25,55.0,79900,10.4180992677913,10.6401358895338,9.55991010280243,9.69207475860155,453411.690422628,0.0,1.0
1999-12-16,56.25,59.19,56.0,57.25,66800,9.9123491849334,10.4304346356659,9.86829429966703,10.0885687259989,379072.602255713,0.0,1.0
1999-12-17,56.44,57.25,56.0,56.5,58400,9.94583089773584,10.0885687259989,9.86829429966703,9.95640407019977,331404.789996013,0.0,1.0
1999-12-20,55.12,58.0,55.0,57.75,11800,9.7132211035294,10.220733381798,9.69207475860155,10.1766784965316,66961.9267457697,0.0,1.0
1999-12-21,54.25,55.0,54.25,54.5,26500,9.55991010280243,9.69207475860155,9.55991010280243,9.6039649880688,150380.598200246,0.0,1.0
1999-12-22,52.81,54.88,52.5,54.88,11400,9.30615396366814,9.67092841367369,9.25152590593784,9.67092841367369,64692.0309238792,0.0,1.0
1999-12-23,52.94,53.75,52.0,52.38,7800,9.32906250400665,9.47180033226969,9.1634161354051,9.23037956100998,44262.9685268647,0.0,1.0
1999-12-27,52.25,54.62,51.88,54.62,21900,9.20747102067147,9.62511133299666,9.14226979047724,9.62511133299666,124276.796248505,0.0,1.0
1999-12-28,53.81,57.0,52.27,52.38,19900,9.48237350473362,10.0445138407325,9.21099541149278,9.23037956100998,112927.317139052,0.0,1.0
1999-12-29,56.5,56.5,53.75,53.75,41500,9.95640407019977,9.95640407019977,9.47180033226969,9.47180033226969,235501.691521139,0.0,1.0
1999-12-30,55.69,58.0,55.62,55.62,20500,9.81366624193673,10.220733381798,9.80133087406215,9.80133087406215,116332.160871888,0.0,1.0
1999-12-31,55.94,56.88,55.75,56.88,9100,9.8577211272031,10.0233674958047,9.82423941440066,10.0233674958047,51640.1299480088,0.0,1.0
2000-01-03,55.69,56.75,55.25,56.75,38900,9.81366624193673,10.0004589554661,9.73612964386792,10.0004589554661,220747.368678851,0.0,1.0
2000-01-04,54.03,54.5,53.5,54.0,68500,9.52114180376803,9.6039649880688,9.42774544700332,9.51585521753606,388719.659498748,0.0,1.0
2000-01-05,54.12,54.25,53.69,54.0,17200,9.53700156246392,9.55991010280243,9.46122715980576,9.51585521753606,97605.5203412914,0.0,1.0
2000-01-06,53.62,54.38,53.25,54.0,26500,9.44889179193118,9.58281864314095,9.38369056173695,9.51585521753606,150380.598200245,0.0,1.0
2000-01-07,56.25,57.25,53.75,53.75,159500,9.9123491849334,10.0885687259989,9.47180033226969,9.47180033226969,905120.958978836,0.0,1.0
2000-01-10,56.38,57.25,56.0,57.25,33900,9.93525772527191,10.0885687259989,9.86829429966703,10.0885687259989,192373.67090522,0.0,1.0
2000-01-11,56.12,57.25,56.12,56.75,11300,9.88944064459489,10.0885687259989,9.88944064459489,10.0004589554661,64124.5569684065,0.0,1.0
2000-01-12,57.41,57.81,56.5,56.75,29400,10.1167638525694,10.1872516689956,9.95640407019977,10.0004589554661,166837.342908951,0.0,1.0
2000-01-13,59.31,59.31,57.0,57.0,19800,10.4515809805938,10.4515809805938,10.0445138407325,10.0445138407325,112359.843183579,0.0,1.0
2000-01-14,62.69,62.75,59.38,59.5,133000,11.0472030293951,11.057776201859,10.4639163484684,10.4850626933962,754740.360778591,0.0,1.0
2000-01-18,62.56,64.0,62.0,62.62,97400,11.0242944890566,11.2780506281909,10.9256115460599,11.0348676615205,552719.632630336,0.0,1.0
2000-01-19,61.5,63.5,60.5,63.5,53000,10.8736267814456,11.227240660517,10.6968198419099,11.227240660517,299761.989767931,0.205,1.0
2000-01-20,61.12,61.69,60.88,61.5,133100,10.806440144422,10.9072200999574,10.7640064789335,10.8736267814456,752798.506379468,0.0,1.0
2000-01-21,61.81,61.94,60.94,60.94,104400,10.9284369327017,10.9514218348413,10.7746148953056,10.7746148953056,590474.560976829,0.0,1.0
2000-01-24,62.16,62.31,61.31,61.31,47700,10.9903193615392,11.0168404024695,10.8400334629338,10.8400334629338,269785.790791137,0.0,1.0
2000-01-25,62.62,62.62,60.88,61.25,34300,11.0716505537256,11.0716505537256,10.7640064789335,10.8294250465617,193996.910359246,0.0,1.0
2000-01-26,67.38,68.25,61.38,62.75,118300,11.9132515859155,12.0670736233116,10.8524099487013,11.0946354558652,669091.384708421,0.0,1.0
2000-01-27,67.0,71.75,66.69,68.0,178600,11.846064948892,12.6858979116865,11.7912547976359,12.0228718884277,1010141.34665193,0.0,1.0
2000-01-28,66.06,66.88,66.0,66.62,66100,11.6798664257284,11.8248481161477,11.6692580093563,11.7788783118684,373854.104220005,0.0,1.0
2000-01-31,65.0,66.75,64.12,66.0,56900,11.4924510698206,11.801863214008,11.3368609630291,11.6692580093563,321819.94750557,0.0,1.0
2000-02-01,68.5,68.56,65.0,65.0,52900,12.1112753581955,12.1218837745677,11.4924510698206,11.4924510698206,299196.401107992,0.0,1.0
2000-02-02,67.69,68.0,67.0,67.0,102900,11.9680617371716,12.0228718884277,11.846064948892,11.846064948892,581990.731077738,0.0,1.0
2000-02-03,67.12,68.0,66.88,68.0,102700,11.8672817816362,12.0228718884277,11.8248481161477,12.0228718884277,580859.553757861,0.0,1.0
2000-02-04,64.12,66.88,64.0,66.88,29500,11.3368609630291,11.8248481161477,11.3156441302849,11.8248481161477,166848.654682151,0.0,1.0
2000-02-07,66.12,66.12,63.5,64.25,91400,11.6904748421005,11.6904748421005,11.227240660517,11.3598458651688,516948.035184698,0.0,1.0
2000-02-08,67.0,67.12,64.62,64.88,114600,11.846064948892,11.8672817816362,11.425264432797,11.4712342370763,648164.604290657,0.0,1.0
2000-02-09,66.69,67.12,65.38,67.12,29900,11.7912547976359,11.8672817816362,11.5596377068441,11.8672817816362,169111.009321908,0.0,1.0
2000-02-10,65.12,67.0,65.12,66.5,50200,11.5136679025648,11.846064948892,11.5136679025648,11.7576614791241,283925.507289626,0.0,1.0
2000-02-11,65.0,66.0,65.0,66.0,26400,11.4924510698206,11.6692580093563,11.4924510698206,11.6692580093563,149315.406224026,0.0,1.0
2000-02-14,64.06,64.75,62.25,64.75,29400,11.326252546657,11.4482493349366,11.0062319860974,11.4482493349366,166283.066022211,0.0,1.0
2000-02-15,64.69,65.19,63.88,64.5,136800,11.4376409185645,11.5260443883323,11.2944272975406,11.4040476000527,773725.286797226,0.0,1.0
2000-02-16,64.0,65.25,64.0,64.75,17400,11.3156441302849,11.5366528047045,11.3156441302849,11.4482493349366,98412.4268294714,0.0,1.0
2000-02-17,64.81,66.0,64.0,64.75,45400,11.4588577513088,11.6692580093563,11.3156441302849,11.4482493349366,256777.251612529,0.0,1.0
2000-02-18,62.84,64.62,62.75,64.62,9800,11.1105480804234,11.425264432797,11.0946354558652,11.425264432797,55427.6886740705,0.0,1.0
2000-02-22,61.75,63.25,61.12,63.25,19600,10.9178285163295,11.1830389256331,10.806440144422,11.1830389256331,110855.377348141,0.0,1.0
2000-02-23,60.38,62.0,57.25,62.0,65600,10.6756030091656,10.9620302512135,10.1221972884189,10.9620302512135,371026.160920308,0.0,1.0
2000-02-24,61.31,63.5,60.69,61.0,49600,10.8400334629338,11.227240660517,10.7304131604217,10.7852233116778,280531.975329989,0.0,1.0
2000-02-25,61.5,61.5,61.06,61.38,139900,10.8736267814456,10.8736267814456,10.7958317280499,10.8524099487013,791258.535255351,0.0,1.0
2000-02-28,61.38,63.5,61.12,62.0,58400,10.8524099487013,11.227240660517,10.806440144422,10.9620302512135,330303.777404664,0.0,1.0
2000-02-29,61.38,62.12,61.12,61.12,35200,10.8524099487013,10.9832470839577,10.806440144422,10.806440144422,199087.208298702,0.0,1.0
2000-03-01,61.16,63.12,61.0,61.88,229500,10.8135124220035,11.1600540234934,10.7852233116778,10.9408134184692,1298025.97456113,0.0,1.0
2000-03-02,60.88,61.19,60.44,61.19,62500,10.7640064789335,10.8188166301895,10.6862114255378,10.8188166301895,353492.912462182,0.0,1.0
2000-03-03,59.94,60.75,59.38,60.25,75700,10.5978079557699,10.7410215767938,10.4987960696299,10.652618107026,428150.615574197,0.0,1.0
2000-03-06,55.44,59.88,55.44,59.25,44900,9.80217672785926,10.5871995393978,9.80217672785926,10.4758111674903,253949.308312832,0.0,1.0
2000-03-07,54.62,56.0,54.62,55.62,94400,9.65719503743999,9.90118861399925,9.65719503743999,9.83400197697569,533915.694982881,0.0,1.0
2000-03-08,54.5,55.44,51.75,55.44,32100,9.6359782046957,9.80217672785926,9.14975912097252,9.80217672785926,181553.959840577,0.0,1.0
2000-03-09,50.94,54.5,50.44,54.38,74200,9.00654549994861,9.6359782046957,8.91814203018076,9.61476137195142,419666.785675103,0.0,1.0
2000-03-10,51.5,53.0,51.0,51.12,142500,9.1055573860886,9.37076779539215,9.01715391632075,9.03837074906503,805963.840413777,0.0,1.0
2000-03-13,42.25,43.75,36.0,39.0,333100,7.47009319538336,7.73530360468692,6.36504982328523,6.89547064189234,1883975.82625845,0.0,1.0
2000-03-14,39.75,43.25,39.31,42.75,284600,7.02807584654411,7.64690013491907,6.9502807931484,7.55849666515122,1609665.3261878,0.0,1.0
2000-03-15,40.62,42.0,39.62,40.12,277400,7.18189788394017,7.42589146049944,7.00509094440447,7.09349441417232,1568942.94267215,0.0,1.0
2000-03-16,42.56,42.56,40.69,40.69,342200,7.52490334663943,7.52490334663943,7.19427436970767,7.19427436970767,1935444.39431294,0.0,1.0
2000-03-17,42.25,42.81,39.78,39.81,94500,7.47009319538336,7.56910508152336,7.03338005473018,7.03868426291625,534481.283642821,0.0,1.0
2000-03-20,40.5,43.5,40.5,41.0,84900,7.16068105119589,7.69110186980299,7.16068105119589,7.24908452096374,480184.772288629,0.0,1.0
2000-03-21,40.88,42.0,39.75,40.75,114000,7.22786768821946,7.42589146049944,7.02807584654411,7.20488278607981,644771.072331021,0.0,1.0
2000-03-22,40.69,41.88,40.44,41.88,44900,7.19427436970767,7.40467462775516,7.15007263482375,7.40467462775516,253949.308312832,0.0,1.0
2000-03-23,39.0,40.88,38.62,40.88,65100,6.89547064189234,7.22786768821946,6.82828400486877,7.22786768821946,368198.21762061,0.0,1.0
2000-03-24,39.19,40.12,38.75,39.75,121200,6.92906396040412,7.09349441417232,6.85126890700841,7.02807584654411,685493.455846665,0.0,1.0
2000-03-27,38.55,40.25,38.5,39.47,54800,6.81590751910127,7.11647931631196,6.80706717212449,6.97856990347412,309942.585646842,0.0,1.0
2000-03-28,36.56,39.12,35.94,38.69,151500,6.46406170942523,6.91668747463662,6.35444140691309,6.84066049063627,856866.819808331,0.0,1.0
2000-03-29,35.81,37.44,35.81,36.78,100400,6.33145650477345,6.61965181621664,6.33145650477345,6.50295923612308,567851.014579251,0.0,1.0
2000-03-30,36.88,38.5,36.5,36.5,115300,6.52063993007665,6.80706717212449,6.45345329305308,6.45345329305308,652123.724910235,0.0,1.0
2000-03-31,39.94,40.38,36.38,37.25,335500,7.0616691650559,7.1394642184516,6.4322364603088,6.58605849770486,1897549.954097,0.0,1.0
2000-04-03,37.88,40.0,37.02,39.0,120400,6.69744686961235,7.07227758142804,6.54539290161165,6.89547064189234,680968.746567149,0.0,1.0
2000-04-04,37.0,38.56,36.75,38.31,151000,6.54185676282094,6.81767558849663,6.49765502793701,6.7734738536127,854038.876508633,0.0,1.0
2000-04-05,37.56,37.75,37.0,37.25,67600,6.64086864896093,6.67446196747271,6.54185676282094,6.58605849770486,382337.934119097,0.0,1.0
2000-04-06,37.5,38.0,36.62,38.0,145700,6.63026023258879,6.71866370235664,6.47467012579737,6.71866370235664,824062.67753184,0.0,1.0
2000-04-07,38.12,38.12,37.38,37.75,198300,6.73988053510092,6.73988053510092,6.6090433998445,6.67446196747271,1121562.31266001,0.0,1.0
2000-04-10,37.5,38.31,37.5,38.0,170500,6.63026023258879,6.7734738536127,6.63026023258879,6.71866370235664,964328.665196834,0.0,1.0
2000-04-11,37.44,37.88,37.25,37.25,575200,6.61965181621664,6.69744686961235,6.58605849770486,6.58605849770486,3253265.97197196,0.0,1.0
2000-04-12,38.0,38.38,37.34,37.34,245100,6.71866370235664,6.7858503393802,6.60197112226307,6.60197112226307,1386257.8055117,0.0,1.0
2000-04-13,38.44,39.0,38.0,38.0,146000,6.79645875575234,6.89547064189234,6.71866370235664,6.71866370235664,825759.44351166,0.0,1.0
2000-04-14,38.25,38.44,37.62,38.12,221600,6.76286543724056,6.79645875575234,6.65147706533307,6.73988053510092,1253344.47042592,0.0,1.0
2000-04-17,39.5,39.5,38.25,38.31,74300,6.98387411166019,6.98387411166019,6.76286543724056,6.7734738536127,420232.374335043,0.0,1.0
2000-04-18,39.0,39.38,38.5,38.62,74500,6.89547064189234,6.9626572789159,6.80706717212449,6.82828400486877,421363.551654922,0.0,1.0
2000-04-19,39.0,39.75,38.62,38.75,117000,6.89547064189234,7.02807584654411,6.82828400486877,6.85126890700841,661738.732129206,0.0,1.0
2000-04-20,39.75,39.75,38.75,39.0,84200,7.02807584654411,7.02807584654411,6.85126890700841,6.89547064189234,476225.651669053,0.0,1.0
2000-04-24,38.75,39.47,38.38,39.25,41900,6.85126890700841,6.97856990347412,6.7858503393802,6.93967237677626,236981.648514647,0.0,1.0
2000-04-25,39.95,40.0,39.0,39.31,39600,7.06343723445125,7.07227758142804,6.89547064189234,6.9502807931484,223973.109336039,0.0,1.0
2000-04-26,39.0,40.25,38.84,39.25,153900,6.89547064189234,7.11647931631196,6.86718153156663,6.93967237677626,870440.947646879,0.0,1.0
2000-04-27,38.69,39.06,38.25,39.06,99900,6.87778994793877,6.94356359179344,6.79957264173321,6.94356359179344,561972.818195524,0.21,1.0
2000-04-28,38.44,38.88,37.75,38.88,54200,6.83334829668561,6.91156560289117,6.71068933922689,6.91156560289117,304894.161623598,0.0,1.0
2000-05-01,40.31,40.38,37.38,38.88,51300,7.16577184805923,7.17821551041012,6.64491569537222,6.91156560289117,288580.636370675,0.0,1.0
2000-05-02,41.31,41.31,39.38,40.0,54600,7.34353845307187,7.34353845307187,7.00044890539748,7.11066420050532,307144.303037794,0.0,1.0
2000-05-03,40.38,40.94,40.06,40.81,32000,7.17821551041012,7.27776480921719,7.12133019680607,7.25465515056555,180011.313135704,0.0,1.0
2000-05-04,41.56,43.3,40.5,40.5,84100,7.38798010432502,7.697293997047,7.19954750301163,7.19954750301163,473092.232334771,0.0,1.0
2000-05-05,43.94,43.94,41.5,41.5,119500,7.81106462425509,7.81106462425509,7.37731410802427,7.37731410802427,672229.747491143,0.0,1.0
2000-05-08,41.17,43.06,41.06,43.0,41300,7.3186511283701,7.65463001184397,7.29909680181871,7.64396401554322,232327.101015767,0.0,1.0
2000-05-09,41.25,42.03,40.19,42.0,39200,7.33287245677111,7.47153040868096,7.14443985545772,7.46619741053058,220513.858591237,0.0,1.0
2000-05-10,41.75,42.0,41.28,41.5,247500,7.42175575927742,7.46619741053058,7.33820545492149,7.37731410802427,1392275.00003396,0.0,1.0
2000-05-11,40.88,41.88,40.38,41.84,130300,7.26709881291643,7.44486541792907,7.17821551041012,7.43775475372856,732983.565674443,0.0,1.0
2000-05-12,41.19,41.62,40.88,41.0,130800,7.32220646047035,7.39864610062578,7.26709881291643,7.28843080551795,735796.242442188,0.0,1.0
2000-05-15,41.69,41.88,40.12,41.62,83500,7.41108976297667,7.44486541792907,7.13199619310683,7.39864610062578,469717.020213476,0.0,1.0
2000-05-16,41.62,41.88,41.12,41.88,38300,7.39864610062578,7.44486541792907,7.30976279811946,7.44486541792907,215451.040409295,0.0,1.0
2000-05-17,40.75,42.0,40.38,40.56,42800,7.24398915426479,7.46619741053058,7.17821551041012,7.21021349931239,240765.131319004,0.0,1.0
2000-05-18,40.94,41.88,40.5,40.62,32400,7.27776480921719,7.44486541792907,7.19954750301163,7.22087949561315,182261.4545499,0.0,1.0
2000-05-19,41.5,41.62,40.78,41.0,14900,7.37731410802427,7.39864610062578,7.24932215241517,7.28843080551795,83817.767678812,0.0,1.0
2000-05-22,40.88,42.25,39.31,41.62,62000,7.26709881291643,7.51063906178374,6.9880052430466,7.39864610062578,348771.919200426,0.0,1.0
2000-05-23,40.56,41.75,40.44,40.88,105400,7.21021349931239,7.42175575927742,7.18888150671087,7.26709881291643,592912.262640724,0.0,1.0
2000-05-24,39.75,40.88,39.19,40.88,74900,7.06622254925216,7.26709881291643,6.96667325044508,7.26709881291643,421338.979808256,0.0,1.0
2000-05-25,39.06,40.25,38.62,40.25,57800,6.94356359179344,7.15510585175847,6.86534628558788,7.15510585175847,325145.434351365,0.0,1.0
2000-05-26,39.5,39.62,38.0,39.0,24700,7.021780897999,7.04311289060051,6.75513099048005,6.93289759549268,138946.232326621,0.0,1.0
2000-05-30,38.75,39.62,38.0,39.0,67300,6.88845594423953,7.04311289060051,6.75513099048005,6.93289759549268,378586.292938526,0.0,1.0
2000-05-31,38.81,39.62,38.19,38.75,78300,6.89912194054028,7.04311289060051,6.78890664543245,6.88845594423953,440465.181828925,0.0,1.0
2000-06-01,39.12,40.19,37.88,38.88,48000,6.9542295880942,7.14443985545772,6.73379899787853,6.91156560289117,270016.969703555,0.0,1.0
2000-06-02,40.56,41.75,39.19,40.25,19200,7.21021349931239,7.42175575927742,6.96667325044508,7.15510585175847,108006.787881422,0.0,1.0
2000-06-05,40.38,40.75,39.44,40.25,61900,7.17821551041012,7.24398915426479,7.01111490169824,7.15510585175847,348209.383846877,0.0,1.0
2000-06-06,39.75,40.5,39.75,40.5,46000,7.06622254925216,7.19954750301163,7.06622254925216,7.19954750301163,258766.262632574,0.0,1.0
2000-06-07,40.12,40.12,39.31,39.75,17700,7.13199619310683,7.13199619310683,6.9880052430466,7.06622254925216,99568.7575781861,0.0,1.0
2000-06-08,39.78,40.38,39.31,39.5,34600,7.07155554740254,7.17821551041012,6.9880052430466,7.021780897999,194637.232327979,0.0,1.0
2000-06-09,39.62,40.38,38.94,40.12,18700,7.04311289060051,7.17821551041012,6.92223159919193,7.13199619310683,105194.111113677,0.0,1.0
2000-06-12,40.44,42.25,38.88,39.0,32300,7.18888150671087,7.51063906178374,6.91156560289117,6.93289759549268,181698.919196351,0.0,1.0
2000-06-13,41.25,41.5,39.5,40.31,35100,7.33287245677111,7.37731410802427,7.021780897999,7.16577184805923,197449.909095725,0.0,1.0
2000-06-14,43.31,44.0,41.06,41.06,80700,7.69907166309713,7.82173062055585,7.29909680181871,7.29909680181871,453966.030314103,0.0,1.0
2000-06-15,45.56,45.88,43.25,43.25,75100,8.09904652437556,8.1559318379796,7.68840566679637,7.68840566679637,422464.050515354,0.0,1.0
2000-06-16,47.25,48.0,45.0,45.34,106500,8.3994720868469,8.53279704060638,7.99949722556848,8.05993787127278,599100.151529764,0.0,1.0
2000-06-19,46.31,47.25,45.88,47.25,124400,8.23237147813503,8.3994720868469,8.1559318379796,8.3994720868469,699793.979815048,0.0,1.0
2000-06-20,46.44,47.0,46.0,46.12,62100,8.25548113678667,8.35503043559375,8.17726383058111,8.19859582318263,349334.454553975,0.0,1.0
2000-06-21,46.44,47.25,46.0,46.28,198200,8.25548113678667,8.3994720868469,8.17726383058111,8.22703847998465,1114945.07073426,0.0,1.0
2000-06-22,44.0,46.25,43.75,45.56,40300,7.82173062055585,8.22170548183427,7.77728896930269,8.09904652437556,226701.747480277,0.0,1.0
2000-06-23,43.69,45.25,43.19,44.5,28500,7.76662297300193,8.04393887682164,7.67773967049561,7.91061392306216,160322.575761486,0.0,1.0
2000-06-26,43.44,44.25,43.0,43.75,12900,7.72218132174877,7.86617227180901,7.64396401554322,7.77728896930269,72567.0606078305,0.0,1.0
2000-06-27,43.28,44.25,43.0,43.0,120400,7.69373866494675,7.86617227180901,7.64396401554322,7.64396401554322,677292.565673085,0.0,1.0
2000-06-28,44.0,44.5,41.5,43.0,131400,7.82173062055585,7.91061392306216,7.37731410802427,7.64396401554322,739171.454563483,0.0,1.0
2000-06-29,44.5,45.0,43.62,44.0,83000,7.91061392306216,7.99949722556848,7.75417931065105,7.82173062055585,466904.343445732,0.0,1.0
2000-06-30,45.56,45.88,44.12,44.25,108900,8.09904652437556,8.1559318379796,7.84306261315736,7.86617227180901,612601.000014941,0.0,1.0
2000-07-03,45.62,45.69,44.44,45.38,32600,8.10971252067631,8.1221561830272,7.89994792676141,8.06704853547328,183386.525256998,0.0,1.0
2000-07-05,43.5,45.75,43.5,45.5,43500,7.73284731804953,8.13282217932796,7.73284731804953,8.0883805280748,244702.878793847,0.0,1.0
2000-07-06,44.5,44.69,42.94,43.88,49700,7.91061392306216,7.94438957801456,7.63329801924246,7.80039862795433,279580.07071389,0.0,1.0
2000-07-07,44.0,45.44,43.64,44.75,36400,7.82173062055585,8.07771453177404,7.7577346427513,7.95505557431532,204762.868691863,0.0,1.0
2000-07-10,44.0,45.0,43.62,45.0,16100,7.82173062055585,7.99949722556848,7.75417931065105,7.99949722556848,90568.1919214009,0.0,1.0
2000-07-11,43.75,44.44,43.25,44.44,15800,7.77728896930269,7.89994792676141,7.68840566679637,7.89994792676141,88880.5858607537,0.0,1.0
2000-07-12,44.62,45.0,43.25,44.0,28400,7.93194591566368,7.99949722556848,7.68840566679637,7.82173062055585,159760.040407937,0.0,1.0
2000-07-13,45.06,45.06,44.0,44.0,21300,8.01016322186924,8.01016322186924,7.82173062055585,7.82173062055585,119820.030305953,0.0,1.0
2000-07-14,44.19,44.19,43.75,44.0,19300,7.85550627550825,7.85550627550825,7.77728896930269,7.82173062055585,108569.323234971,0.0,1.0
2000-07-17,44.75,45.38,43.81,43.81,39000,7.95505557431532,8.06704853547328,7.78795496560345,7.78795496560345,219388.787884139,0.0,1.0
2000-07-18,43.12,44.75,43.12,44.75,15800,7.66529600814473,7.95505557431532,7.66529600814473,7.95505557431532,88880.5858607537,0.0,1.0
2000-07-19,42.94,43.25,42.62,43.25,24100,7.63329801924246,7.68840566679637,7.57641270563841,7.68840566679637,135571.020205327,0.0,1.0
2000-07-20,42.75,43.0,41.88,42.88,37900,7.59952236429006,7.64396401554322,7.44486541792907,7.6226320229417,213200.898995099,0.0,1.0
2000-07-21,42.81,43.38,42.5,42.5,13700,7.61018836059081,7.71151532544802,7.5550807130369,7.5550807130369,77067.3434362232,0.0,1.0
2000-07-24,41.94,43.0,41.62,42.75,20700,7.45553141422982,7.64396401554322,7.39864610062578,7.59952236429006,116444.818184658,0.0,1.0
2000-07-25,41.38,42.06,41.0,42.0,47100,7.35598211542275,7.47686340683134,7.28843080551795,7.46619741053058,264954.151521614,0.0,1.0
2000-07-26,41.08,41.88,41.08,41.44,53600,7.30265213391896,7.44486541792907,7.30265213391896,7.36664811172351,301518.949502304,0.0,1.0
2000-07-27,40.47,41.23,40.12,40.88,26400,7.23154549191391,7.36734916312356,7.16900432754104,7.30480799875069,147742.692235658,0.21,1.0
2000-07-28,39.5,40.25,38.69,40.0,52600,7.05821712208054,7.19223390287953,6.91347899881762,7.1475616426132,294366.12165135,0.0,1.0
2000-07-31,38.62,39.75,37.75,39.38,63600,6.90097076594305,7.10288938234687,6.74551130021621,7.0367744371527,355925.576749541,0.0,1.0
2000-08-01,35.5,38.62,35.5,38.62,118600,6.34346095781922,6.90097076594305,6.34346095781922,6.90097076594305,663722.852240496,0.0,1.0
2000-08-02,38.25,39.0,36.0,36.12,88500,6.83485582074887,6.96887260154787,6.43280547835188,6.45424816327972,495273.797835446,0.0,1.0
2000-08-03,33.69,34.25,29.06,29.19,479000,6.02003379349097,6.12009965648755,5.19270353335849,5.21593310869698,2680634.45382123,0.0,1.0
2000-08-04,33.5,34.44,32.12,32.69,113100,5.98608287568856,6.15405057428997,5.7394919990184,5.84134475242564,632943.1246914,0.0,1.0
2000-08-07,33.94,34.31,32.5,33.34,126900,6.0647060537573,6.13082099895147,5.80739383462323,5.9574926291181,710172.259269131,0.0,1.0
2000-08-08,33.81,34.19,33.62,33.75,144100,6.04147647841881,6.10937831402363,6.0075255606164,6.03075513595489,806428.861786303,0.0,1.0
2000-08-09,33.12,33.94,33.0,33.75,118900,5.91818104008373,6.0647060537573,5.89673835515589,6.03075513595489,665401.746470447,0.0,1.0
2000-08-10,33.19,33.38,33.0,33.38,77600,5.9306892729583,5.96464019076072,5.89673835515589,5.96464019076072,434273.974147239,0.0,1.0
2000-08-11,34.81,35.0,33.06,33.38,62300,6.22016551948414,6.25411643728655,5.90745969761981,5.96464019076072,348650.368419755,0.0,1.0
2000-08-14,34.38,35.0,34.0,35.0,44800,6.14332923182605,6.25411643728655,6.07542739622122,6.25411643728655,250714.871672632,0.0,1.0
2000-08-15,32.69,33.88,32.62,33.88,127500,5.84134475242564,6.05398471129338,5.82883651955107,6.05398471129338,713530.047729032,0.0,1.0
2000-08-16,33.88,34.12,32.88,33.06,36100,6.05398471129338,6.09687008114906,5.87529567022805,5.90745969761981,202026.939004063,0.0,1.0
2000-08-17,33.69,34.06,32.94,34.0,54500,6.02003379349097,6.08614873868514,5.88601701269197,6.07542739622122,304999.118441037,0.0,1.0
2000-08-18,34.75,35.25,34.0,34.0,52300,6.20944417702022,6.29878869755288,6.07542739622122,6.07542739622122,292687.227421399,0.0,1.0
2000-08-21,35.81,36.12,34.62,34.62,93400,6.39885456054947,6.45424816327972,6.18621460168173,6.18621460168173,522695.73692464,0.0,1.0
2000-08-22,36.12,36.25,34.88,35.31,44700,6.45424816327972,6.47747773861821,6.23267375235871,6.3095100400168,250155.240262649,0.0,1.0
2000-08-23,35.81,35.94,35.0,35.47,61000,6.39885456054947,6.42208413588796,6.25411643728655,6.33810028658726,341375.160089968,0.0,1.0
2000-08-24,37.0,37.0,35.0,35.25,84600,6.61149451941721,6.61149451941721,6.25411643728655,6.29878869755288,473448.172846088,0.0,1.0
2000-08-25,39.19,39.5,35.94,36.0,53000,7.00282351935028,7.05821712208054,6.42208413588796,6.43280547835188,296604.647291284,0.0,1.0
2000-08-28,38.0,39.25,38.0,38.25,37000,6.79018356048254,7.0135448618142,6.79018356048254,6.83485582074887,207063.621693915,0.0,1.0
2000-08-29,37.12,38.88,36.88,38.0,28000,6.63293720434505,6.94742991662003,6.59005183448937,6.79018356048254,156696.794795395,0.0,1.0
2000-08-30,36.81,37.75,35.88,37.5,33600,6.5775436016148,6.74551130021621,6.41136279342404,6.70083903994988,188036.153754474,0.0,1.0
2000-08-31,34.31,36.69,34.19,35.84,77300,6.13082099895147,6.55610091668696,6.10937831402363,6.40421523178143,432595.079917288,0.0,1.0
2000-09-01,35.25,35.81,34.19,34.31,108700,6.29878869755288,6.39885456054947,6.10937831402363,6.13082099895147,608319.342652125,0.0,1.0
2000-09-05,35.06,35.31,34.38,34.75,42100,6.26483777975047,6.3095100400168,6.14332923182605,6.20944417702022,235604.823603077,0.0,1.0
2000-09-06,35.0,35.44,34.38,34.41,58200,6.25411643728655,6.3327396153553,6.14332923182605,6.14868990305801,325705.480610429,0.0,1.0
2000-09-07,35.25,35.25,34.44,34.44,53900,6.29878869755288,6.29878869755288,6.15405057428997,6.15405057428997,301641.329981136,0.0,1.0
2000-09-08,34.69,35.25,34.66,34.66,17600,6.1987228345563,6.29878869755288,6.19336216332434,6.19336216332434,98495.1281571056,0.0,1.0
2000-09-11,34.75,35.5,34.62,34.62,14300,6.20944417702022,6.34346095781922,6.18621460168173,6.18621460168173,80027.2916276483,0.0,1.0
2000-09-12,34.94,35.25,34.75,34.94,27200,6.24339509482263,6.29878869755288,6.20944417702022,6.24339509482263,152219.743515527,0.0,1.0
2000-09-13,34.62,35.25,34.62,34.62,13200,6.18621460168173,6.29878869755288,6.18621460168173,6.18621460168173,73871.3461178292,0.0,1.0
2000-09-14,34.62,35.06,34.62,34.62,18700,6.18621460168173,6.26483777975047,6.18621460168173,6.18621460168173,104651.073666925,0.0,1.0
2000-09-15,34.0,34.62,34.0,34.38,67500,6.07542739622122,6.18621460168173,6.07542739622122,6.14332923182605,377751.2017389,0.0,1.0
2000-09-18,33.5,34.19,33.27,34.12,26100,5.98608287568856,6.10937831402363,5.94498439624353,6.09687008114906,146063.798005708,0.0,1.0
2000-09-19,32.62,33.56,32.5,33.56,97600,5.82883651955107,5.99680421815248,5.80739383462323,5.99680421815248,546200.256143949,0.0,1.0
2000-09-20,30.31,32.75,30.31,32.75,191600,5.41606483469015,5.85206609488956,5.41606483469015,5.85206609488956,1072253.78152849,0.0,1.0
2000-09-21,30.0,30.75,29.75,30.69,275600,5.3606712319599,5.4946880127589,5.31599897169357,5.48396667029498,1542344.16591468,0.0,1.0
2000-09-22,30.06,30.12,29.14,30.0,218500,5.37139257442382,5.38211391688774,5.20699865664372,5.3606712319599,1222794.63081407,0.0,1.0
2000-09-25,30.06,30.31,29.94,30.12,135400,5.37139257442382,5.41606483469015,5.34994988949598,5.38211391688774,757740.929117733,0.0,1.0
2000-09-26,30.06,30.19,29.81,30.12,130500,5.37139257442382,5.39462214976231,5.32672031415749,5.38211391688774,730318.990028539,0.0,1.0
2000-09-27,29.75,30.12,29.69,30.0,123200,5.31599897169357,5.38211391688774,5.30527762922965,5.3606712319599,689465.89709974,0.0,1.0
2000-09-28,28.69,29.75,28.12,29.69,890400,5.12658858816432,5.31599897169357,5.02473583475708,5.30527762922965,4982958.07449357,0.0,1.0
2000-09-29,28.75,29.06,28.5,28.56,500200,5.13730993062824,5.19270353335849,5.09263767036191,5.10335901282583,2799276.31273774,0.0,1.0
2000-10-02,28.94,29.25,28.56,28.59,259400,5.17126084843065,5.2266544511609,5.10335901282583,5.10871968405779,1451683.87749734,0.0,1.0
2000-10-03,30.31,30.5,29.0,29.0,91100,5.41606483469015,5.45001575249257,5.18198219089457,5.18198219089457,509824.214495019,0.0,1.0
2000-10-04,31.19,31.5,30.25,30.44,247000,5.57331119082764,5.6287047935579,5.40534349222623,5.43929441002865,1382289.58265938,0.0,1.0
2000-10-05,31.25,31.44,30.88,30.92,181800,5.58403253329156,5.61798345109398,5.51791758809739,5.52506514974,1017409.9033501,0.0,1.0
2000-10-06,30.94,31.38,30.94,31.25,267800,5.52863893056131,5.60726210863006,5.52863893056131,5.58403253329156,1498692.91593596,0.0,1.0
2000-10-09,30.75,31.25,30.12,30.88,44900,5.4946880127589,5.58403253329156,5.38211391688774,5.51791758809739,251274.503082616,0.0,1.0
2000-10-10,30.62,31.06,30.5,30.5,421800,5.47145843742041,5.55008161548915,5.45001575249257,5.45001575249257,2360525.28731063,0.0,1.0
2000-10-11,30.94,31.19,30.5,30.88,310100,5.52863893056131,5.57331119082764,5.45001575249257,5.51791758809739,1735417.002359,0.0,1.0
2000-10-12,30.25,31.0,30.12,30.88,59000,5.40534349222623,5.53936027302523,5.38211391688774,5.51791758809739,330182.531890298,0.0,1.0
2000-10-13,30.19,31.0,30.0,30.25,52300,5.39462214976231,5.53936027302523,5.3606712319599,5.40534349222623,292687.227421399,0.0,1.0
2000-10-16,30.88,30.94,29.81,30.62,75200,5.51791758809739,5.52863893056131,5.32672031415749,5.47145843742041,420842.820307633,0.0,1.0
2000-10-17,31.56,32.0,30.62,30.69,147800,5.63942613602182,5.71804931409056,5.47145843742041,5.48396667029498,827135.223955694,0.0,1.0
2000-10-18,34.31,34.44,31.44,31.73,187600,6.13082099895147,6.15405057428997,5.61798345109398,5.66980327300292,1049868.52512915,0.0,1.0
2000-10-19,34.3,34.69,34.25,34.34,196000,6.12903410854082,6.1987228345563,6.12009965648755,6.13618167018343,1096877.56356777,0.0,1.0
2000-10-20,33.31,34.44,33.31,34.38,192000,5.95213195788614,6.15405057428997,5.95213195788614,6.14332923182605,1074492.30716843,0.0,1.0
2000-10-23,33.19,33.56,32.94,33.56,54300,5.9306892729583,5.99680421815248,5.88601701269197,5.99680421815248,303879.85562107,0.0,1.0
2000-10-24,33.0,33.38,32.94,33.25,99100,5.89673835515589,5.96464019076072,5.88601701269197,5.94141061542222,554594.727293703,0.0,1.0
2000-10-25,32.81,33.5,32.81,32.94,42000,5.86278743735348,5.98608287568856,5.86278743735348,5.88601701269197,235045.192193093,0.0,1.0
2000-10-26,32.38,33.12,32.0,32.81,205900,5.82347584831911,5.95656331366056,5.75513363638701,5.90081045655806,1144856.12607535,0.21,1.0
2000-10-27,33.56,33.75,32.08,32.5,213600,6.03569640116088,6.06986750712693,5.76952147047798,5.84505759945556,1187670.07542349,0.0,1.0
2000-10-30,33.94,34.75,33.44,33.44,254600,6.10403861309297,6.24971543326402,6.01411465002443,6.01411465002443,1415640.45506938,0.0,1.0
2000-10-31,33.81,34.77,33.69,34.06,428700,6.08065838269515,6.25331239178676,6.0590766315587,6.12562036422942,2383680.53059011,0.0,1.0
2000-11-01,34.44,34.62,33.94,34.12,176600,6.19396257616152,6.2263352028662,6.10403861309297,6.13641123979765,981940.708425972,0.0,1.0
2000-11-02,34.5,34.56,34.38,34.5,112300,6.20475345172975,6.21554432729797,6.1831717005933,6.20475345172975,624416.430103265,0.0,1.0
2000-11-03,34.19,35.12,33.56,34.5,127600,6.14900059462725,6.31625916593474,6.03569640116088,6.20475345172975,709488.303483318,0.0,1.0
2000-11-06,35.06,35.12,34.17,34.17,92400,6.30546829036652,6.31625916593474,6.14540363610451,6.14540363610451,513767.392177575,0.0,1.0
2000-11-07,35.06,35.06,34.88,34.88,51500,6.30546829036652,6.30546829036652,6.27309566366184,6.27309566366184,286353.037847891,0.0,1.0
2000-11-08,35.44,35.44,34.62,34.69,110000,6.37381050229861,6.37381050229861,6.2263352028662,6.23892455769579,611627.847830447,0.0,1.0
2000-11-09,34.62,35.5,31.0,35.44,115900,6.2263352028662,6.38460137786684,5.57528571024992,6.37381050229861,644433.341486807,0.0,1.0
2000-11-10,33.69,34.5,33.44,34.5,73300,6.0590766315587,6.20475345172975,6.01411465002443,6.20475345172975,407566.556781561,0.0,1.0
2000-11-13,33.31,33.56,32.94,33.38,54500,5.9907344196266,6.03569640116088,5.92419068695588,6.0033237744562,303033.797334176,0.0,1.0
2000-11-14,33.81,34.12,33.38,33.38,93200,6.08065838269515,6.13641123979765,6.0033237744562,6.0033237744562,518215.594707251,0.0,1.0
2000-11-15,34.5,34.88,33.81,33.81,163500,6.20475345172975,6.27309566366184,6.08065838269515,6.08065838269515,909101.392002527,0.0,1.0
2000-11-16,34.0,34.5,32.75,34.5,73900,6.1148294886612,6.20475345172975,5.89001958098983,6.20475345172975,410902.708678818,0.0,1.0
2000-11-17,34.44,34.97,34.0,34.0,134200,6.19396257616152,6.28928197701418,6.1148294886612,6.1148294886612,746185.974353145,0.0,1.0
2000-11-20,33.75,34.38,32.69,34.38,43000,6.06986750712693,6.1831717005933,5.87922870542161,6.1831717005933,239090.885970084,0.0,1.0
2000-11-21,33.88,34.38,33.31,33.31,41800,6.09324773752475,6.1831717005933,5.9907344196266,5.9907344196266,232418.58217557,0.0,1.0
2000-11-22,34.19,34.19,32.38,33.88,30800,6.14900059462725,6.14900059462725,5.82347584831911,6.09324773752475,171255.797392525,0.0,1.0
2000-11-24,34.19,34.19,33.59,33.88,11600,6.14900059462725,6.14900059462725,6.04109183894499,6.09324773752475,64498.9366803016,0.0,1.0
2000-11-27,34.06,34.19,34.0,34.12,81700,6.12562036422942,6.14900059462725,6.1148294886612,6.13641123979765,454272.683343159,0.0,1.0
2000-11-28,33.69,34.06,32.62,33.22,66400,6.0590766315587,6.12562036422942,5.86663935059201,5.97454810627427,369200.809963106,0.0,1.0
2000-11-29,34.06,34.19,33.5,33.69,77900,6.12562036422942,6.14900059462725,6.02490552559265,6.0590766315587,433143.721327199,0.0,1.0
2000-11-30,34.12,34.88,33.88,34.12,142900,6.13641123979765,6.27309566366184,6.09324773752475,6.13641123979765,794560.176863371,0.0,1.0
2000-12-01,34.75,35.06,34.0,34.5,146400,6.24971543326402,6.30546829036652,6.1148294886612,6.20475345172975,814021.062930703,0.0,1.0
2000-12-04,36.0,36.5,34.5,34.53,48700,6.47452534093539,6.56444930400393,6.20475345172975,6.21014888951386,270784.328994025,0.0,1.0
2000-12-05,38.0,38.25,36.2,36.5,78200,6.83422119320958,6.87918317474385,6.51049492616281,6.56444930400393,434811.797275826,0.0,1.0
2000-12-06,36.73,38.75,36.73,38.38,57300,6.60581432701547,6.9691071378124,6.60581432701547,6.90256340514167,318602.506188042,0.0,1.0
2000-12-07,37.25,38.25,36.0,36.0,26300,6.69933524860676,6.87918317474385,6.47452534093539,6.47452534093539,146234.658163098,0.0,1.0
2000-12-08,40.06,40.12,37.0,37.0,45600,7.20470792105199,7.21549879662021,6.65437326707248,6.65437326707248,253547.544191531,0.0,1.0
2000-12-11,40.5,40.62,39.5,40.0,133100,7.28384100855231,7.30542275968876,7.10399308241522,7.19391704548376,740069.695874841,0.0,1.0
2000-12-12,37.5,40.0,37.5,40.0,36600,6.74429723014103,7.19391704548376,6.74429723014103,7.19391704548376,203505.265732676,0.0,1.0
2000-12-13,36.12,38.0,35.25,37.94,118700,6.49610709207184,6.83422119320958,6.33963939633257,6.82343031764135,660002.050340673,0.0,1.0
2000-12-14,36.12,36.56,36.06,36.12,164900,6.49610709207184,6.57524017957216,6.48531621650361,6.49610709207184,916885.74642946,0.0,1.0
2000-12-15,34.38,35.69,34.38,35.55,200100,6.1831717005933,6.41877248383289,6.1831717005933,6.39359377417369,1112606.6577352,0.0,1.0
2000-12-18,35.19,35.31,34.38,34.38,75100,6.32884852076434,6.35043027190079,6.1831717005933,6.1831717005933,417575.012473332,0.0,1.0
2000-12-19,35.06,35.12,34.5,35.0,109100,6.30546829036652,6.31625916593474,6.20475345172975,6.29467741479829,606623.619984561,0.0,1.0
2000-12-20,33.19,35.12,32.81,34.5,59700,5.96915266849015,6.31625916593474,5.90081045655806,6.20475345172975,331947.11377707,0.0,1.0
2000-12-21,35.56,35.56,33.0,33.19,62900,6.39539225343507,6.39539225343507,5.93498156252411,5.96915266849015,349739.923895773,0.0,1.0
2000-12-22,38.52,38.75,35.38,35.38,37100,6.92774211480087,6.9691071378124,6.36301962673039,6.36301962673039,206285.392313723,0.0,1.0
2000-12-26,39.69,39.69,37.88,38.25,57000,7.13816418838126,7.13816418838126,6.81263944207312,6.87918317474385,316934.430239413,0.0,1.0
2000-12-27,40.31,40.31,38.44,39.12,34100,7.24966990258626,7.24966990258626,6.9133542807099,7.03565087048312,189604.632827439,0.0,1.0
2000-12-28,41.81,42.06,39.94,40.25,67900,7.5194417917919,7.56440377332618,7.18312616991554,7.23887902701804,377541.189706249,0.0,1.0
2000-12-29,39.45,42.19,39.0,41.81,98100,7.09500068610836,7.587784003724,7.01406911934667,7.5194417917919,545460.835201517,0.0,1.0
2001-01-02,39.81,40.62,39.38,39.62,96800,7.15974593951772,7.30542275968876,7.08241133127877,7.12557483355167,538232.506090793,0.0,1.0
2001-01-03,41.38,41.75,39.75,39.88,112500,7.44210718355295,7.50865091622368,7.14895506394949,7.17233529434731,625528.480735685,0.0,1.0
2001-01-04,41.0,41.56,40.5,41.27,193500,7.37376497162086,7.47447981025763,7.28384100855231,7.42232391167787,1075908.98686538,0.0,1.0
2001-01-05,40.84,41.12,39.88,40.03,99500,7.34498930343892,7.39534672275731,7.17233529434731,7.19931248326788,553245.18962845,0.0,1.0
2001-01-08,40.94,41.12,40.77,40.77,178700,7.36297409605263,7.39534672275731,7.33239994860933,7.33239994860933,993617.240066371,0.0,1.0
2001-01-09,38.86,41.19,38.06,41.17,53600,6.98889040968748,7.40793607758691,6.8450120687778,7.40433911906416,298029.56948829,0.0,1.0
2001-01-10,40.56,40.75,38.62,38.62,91200,7.29463188412054,7.32880299008658,6.94572690741457,6.94572690741457,507095.088383061,0.0,1.0
2001-01-11,40.38,40.75,40.06,40.5,80800,7.26225925741586,7.32880299008658,7.20470792105199,7.28384100855231,449268.455497274,0.0,1.0
2001-01-12,39.81,40.25,39.5,40.25,37800,7.15974593951772,7.23887902701804,7.10399308241522,7.23887902701804,210177.56952719,0.0,1.0
2001-01-16,40.12,40.44,38.38,39.94,102800,7.21549879662021,7.27305013298408,6.90256340514167,7.18312616991554,571594.025063363,0.0,1.0
2001-01-17,38.84,40.0,38.19,40.0,60400,6.98529345116474,7.19391704548376,6.86839229917562,7.19391704548376,335839.290990536,0.0,1.0
2001-01-18,37.56,38.81,36.81,38.81,43600,6.79285617019804,7.01892300227332,6.65721607095288,7.01892300227332,241079.151239008,0.21,1.0
2001-01-19,37.12,37.5,35.38,37.38,148100,6.71328064530754,6.78200496225843,6.39859561505875,6.7603025463792,818895.006846262,0.0,1.0
2001-01-22,37.12,37.12,36.75,36.77,93500,6.71328064530754,6.71328064530754,6.64636486301326,6.64998193232647,516993.133964386,0.0,1.0
2001-01-23,37.25,37.38,36.75,37.38,107900,6.73679159584337,6.7603025463792,6.64636486301326,6.7603025463792,596615.605933232,0.0,1.0
2001-01-24,36.0,37.44,35.88,36.75,192200,6.51072476376809,6.77115375431882,6.48902234788887,6.64636486301326,1062738.82725086,0.0,1.0
2001-01-25,36.5,36.88,35.88,36.25,65900,6.6011514965982,6.66987581354909,6.48902234788887,6.55593813018315,364383.396024097,0.0,1.0
2001-01-26,36.44,36.75,36.31,36.38,167100,6.59030028865859,6.64636486301326,6.56678933812276,6.57944908071898,923952.43513849,0.0,1.0
2001-01-29,36.62,36.75,36.19,36.56,157300,6.62285391247743,6.64636486301326,6.54508692224354,6.61200270453782,869764.919493025,0.0,1.0
2001-01-30,38.25,38.81,36.5,36.5,59200,6.9176450615036,7.01892300227332,6.6011514965982,6.6011514965982,327336.829205258,0.0,1.0
2001-01-31,38.69,38.88,37.88,37.88,93800,6.9972205863941,7.03158274486954,6.85072927920932,6.85072927920932,518651.935463736,0.0,1.0
2001-02-01,38.41,38.94,38.12,38.88,67100,6.94658161600923,7.04243395280915,6.89413411096777,7.03158274486954,371018.6020215,0.0,1.0
2001-02-02,38.25,38.62,38.25,38.56,40500,6.9176450615036,6.98456084379788,6.9176450615036,6.97370963585827,223938.202412381,0.0,1.0
2001-02-05,38.88,39.88,38.12,38.75,30900,7.03158274486954,7.21243621052977,6.89413411096777,7.00807179433371,170856.55443315,0.0,1.0
2001-02-06,39.94,40.25,38.94,39.23,54100,7.22328741846938,7.27935199282405,7.04243395280915,7.09488145785062,299137.203716291,0.0,1.0
2001-02-07,40.19,40.48,39.38,40.0,55800,7.26850078488443,7.3209482899259,7.12200947769965,7.23413862640899,308537.078879281,0.0,1.0
2001-02-08,39.75,41.31,39.62,40.47,92800,7.18892525999394,7.47105666642389,7.16541430945811,7.3191397552693,513122.597132566,0.0,1.0
2001-02-09,41.0,42.38,39.31,39.31,119600,7.41499209206922,7.66456987468033,7.10934973510344,7.10934973510344,661308.86440792,0.0,1.0
2001-02-12,43.0,43.19,40.75,41.25,61800,7.77669902338967,7.81106118186511,7.36977872565416,7.46020545848427,341713.1088663,0.0,1.0
2001-02-13,40.86,44.0,40.81,43.25,144100,7.38967260687679,7.95755248904989,7.38062993359377,7.82191238980472,796777.653521582,0.0,1.0
2001-02-14,42.12,42.69,41.0,41.0,46400,7.61754797360867,7.720634449035,7.41499209206922,7.41499209206922,256561.298566283,0.0,1.0
2001-02-15,42.62,42.94,41.88,42.56,77700,7.70797470643878,7.76584781545005,7.57414314185022,7.69712349849917,429629.588331901,0.0,1.0
2001-02-16,42.12,42.75,42.0,42.25,63000,7.61754797360867,7.73148565697461,7.59584555772944,7.6410589241445,348348.314863704,0.0,1.0
2001-02-20,41.75,42.88,41.62,42.14,80000,7.55063219131439,7.75499660751044,7.52712124077856,7.62116504292187,442347.066493592,0.0,1.0
2001-02-21,41.52,41.98,40.81,41.0,71100,7.50903589421253,7.59222848841624,7.38062993359377,7.41499209206922,393135.95534618,0.0,1.0
2001-02-22,40.5,42.0,39.81,41.47,198900,7.3245653592391,7.59584555772944,7.19977646793355,7.49999322092952,1099785.39406969,0.0,1.0
2001-02-23,40.5,40.75,39.56,40.0,41000,7.3245653592391,7.36977872565416,7.15456310151849,7.23413862640899,226702.871577966,0.0,1.0
2001-02-26,41.94,42.12,40.75,40.94,108500,7.58499434978983,7.61754797360867,7.36977872565416,7.4041408841296,599933.208931934,0.0,1.0
2001-02-27,41.5,42.19,41.5,41.69,37900,7.50541882489933,7.63020771620488,7.50541882489933,7.53978098337477,209561.922751339,0.0,1.0
2001-02-28,41.38,42.31,41.0,41.56,48800,7.4837164090201,7.65191013208411,7.41499209206922,7.51627003283894,269831.710561091,0.0,1.0
2001-03-01,42.12,43.0,41.0,41.0,52300,7.61754797360867,7.77669902338967,7.41499209206922,7.41499209206922,289184.394720186,0.0,1.0
2001-03-02,41.94,42.5,41.06,42.0,40900,7.58499434978983,7.68627229055955,7.42584330000883,7.59584555772944,226149.937744849,0.0,1.0
2001-03-05,43.19,43.56,41.14,41.14,95000,7.81106118186511,7.87797696415939,7.44031157726165,7.44031157726165,525287.14146114,0.0,1.0
2001-03-06,44.5,44.5,43.25,43.25,37700,8.04797922188,8.04797922188,7.82191238980472,7.82191238980472,208456.055085105,0.0,1.0
2001-03-07,44.62,45.61,43.5,44.23,32400,8.06968163775923,8.24872656876285,7.86712575621978,7.99914878615174,179150.561929905,0.0,1.0
2001-03-08,44.06,45.0,43.94,44.5,45000,7.96840369698951,8.13840595471012,7.94670128111028,8.04797922188,248820.224902645,0.0,1.0
2001-03-09,42.94,43.88,42.81,43.88,43400,7.76584781545005,7.93585007317066,7.74233686491422,7.93585007317066,239973.283572774,0.0,1.0
2001-03-12,42.56,43.12,42.31,43.12,29200,7.69712349849917,7.79840143926889,7.65191013208411,7.79840143926889,161456.679270161,0.0,1.0
2001-03-13,42.81,43.12,41.81,43.12,40900,7.74233686491422,7.79840143926889,7.561483399254,7.79840143926889,226149.937744849,0.0,1.0
2001-03-14,41.75,42.8,41.62,41.66,40700,7.55063219131439,7.74052833025762,7.52712124077856,7.53435537940496,225044.070078615,0.0,1.0
2001-03-15,40.81,41.69,40.44,41.58,39400,7.38062993359377,7.53978098337477,7.31371415129949,7.51988710215215,217855.930248094,0.0,1.0
2001-03-16,40.38,40.81,39.75,40.81,299100,7.30286294335988,7.38062993359377,7.18892525999394,7.38062993359377,1653825.09485292,0.0,1.0
2001-03-19,40.44,40.88,40.0,40.88,68400,7.31371415129949,7.39328967618999,7.23413862640899,7.39328967618999,378206.741852021,0.0,1.0
2001-03-20,39.5,40.44,39.5,40.12,133400,7.14371189357888,7.31371415129949,7.14371189357888,7.25584104228822,737613.733378064,0.0,1.0
2001-03-21,39.25,39.88,38.88,39.88,71300,7.09849852716382,7.21243621052977,7.03158274486954,7.21243621052977,394241.823012414,0.0,1.0
2001-03-22,38.88,39.31,37.56,39.06,51200,7.03158274486954,7.10934973510344,6.79285617019804,7.06413636868838,283102.122555899,0.0,1.0
2001-03-23,38.56,39.12,38.06,38.06,70400,6.97370963585827,7.07498757662799,6.88328290302816,6.88328290302816,389265.418514361,0.0,1.0
2001-03-26,39.5,39.75,38.88,39.12,44300,7.14371189357888,7.18892525999394,7.03158274486954,7.07498757662799,244949.688070827,0.0,1.0
2001-03-27,40.88,40.88,39.12,39.75,44600,7.39328967618999,7.39328967618999,7.07498757662799,7.18892525999394,246608.489570178,0.0,1.0
2001-03-28,40.38,40.5,38.56,39.56,92600,7.30286294335988,7.3245653592391,6.97370963585827,7.15456310151849,512016.729466332,0.0,1.0
2001-03-29,38.38,40.19,38.38,39.5,65000,6.94115601203943,7.26850078488443,6.94115601203943,7.14371189357888,359406.991526043,0.0,1.0
2001-03-30,42.12,42.38,39.12,39.12,99300,7.61754797360867,7.66456987468033,7.07498757662799,7.07498757662799,549063.296285171,0.0,1.0
2001-04-02,40.75,43.12,40.75,41.12,54700,7.36977872565416,7.79840143926889,7.36977872565416,7.43669450794844,302454.806714993,0.0,1.0
2001-04-03,39.7,40.81,39.12,40.75,39600,7.17988258671093,7.38062993359377,7.07498757662799,7.36977872565416,218961.797914328,0.0,1.0
2001-04-04,40.36,40.69,39.56,39.56,31500,7.29924587404667,7.35892751771455,7.15456310151849,7.15456310151849,174174.157431852,0.0,1.0
2001-04-05,40.69,40.75,39.88,40.12,37100,7.35892751771455,7.36977872565416,7.21243621052977,7.25584104228822,205138.452086403,0.0,1.0
2001-04-06,39.12,40.69,39.12,40.5,37200,7.07498757662799,7.35892751771455,7.07498757662799,7.3245653592391,205691.38591952,0.0,1.0
2001-04-09,40.91,41.05,39.22,39.74,40500,7.3987152801598,7.42403476535223,7.09307292319402,7.18711672533733,223938.202412381,0.0,1.0
2001-04-10,41.96,42.2,41.1,41.1,27300,7.58861141910303,7.63201625086149,7.43307743863524,7.43307743863524,150950.936440938,0.0,1.0
2001-04-11,41.75,42.05,41.75,41.87,21400,7.55063219131439,7.60488823101245,7.55063219131439,7.57233460719361,118327.840287036,0.0,1.0
2001-04-12,42.35,42.35,40.99,42.15,28800,7.65914427071052,7.65914427071052,7.41318355741261,7.62297357757847,159244.943937693,0.0,1.0
2001-04-16,41.0,42.35,40.77,42.35,26500,7.41499209206922,7.65914427071052,7.37339579496737,7.65914427071052,146527.465776002,0.0,1.0
2001-04-17,42.0,42.26,41.0,41.0,40100,7.59584555772944,7.6428674588011,7.41499209206922,7.41499209206922,221726.467079913,0.0,1.0
2001-04-18,41.15,43.38,41.15,42.25,102500,7.44212011191825,7.84542334034055,7.44212011191825,7.6410589241445,566757.178944915,0.0,1.0
2001-04-19,40.41,41.89,39.17,41.85,92400,7.30828854732968,7.57595167650682,7.08403024991101,7.56871753788041,510910.861800099,0.0,1.0
2001-04-20,40.87,40.87,39.9,40.35,23800,7.39148114153339,7.39148114153339,7.21605327984297,7.29743733939007,131598.252281844,0.0,1.0
2001-04-23,39.7,40.85,39.7,40.6,36800,7.17988258671093,7.38786407222018,7.17988258671093,7.34265070580513,203479.650587052,0.0,1.0
2001-04-24,39.15,40.1,39.1,39.7,31600,7.0804131805978,7.25222397297502,7.07137050731479,7.17988258671093,174727.091264969,0.0,1.0
2001-04-25,40.37,40.65,39.3,39.35,51700,7.30105440870327,7.35169337908814,7.10754120044683,7.11658387372985,285866.791721484,0.0,1.0
2001-04-26,42.77,42.9,40.3,40.6,83700,7.77398622140476,7.79761535885584,7.32503260983427,7.37956138856753,460490.782726538,0.215,1.0
2001-04-27,42.09,43.44,41.53,42.68,45200,7.65038765627605,7.8957671605757,7.54860060264063,7.75762758778479,248676.026036314,0.0,1.0
2001-04-30,41.34,41.84,40.89,41.55,52500,7.5140657094429,7.60494700733167,7.43227254134302,7.55223585455618,288838.304577578,0.0,1.0
2001-05-01,42.3,42.3,41.26,41.34,49300,7.68855780138933,7.68855780138933,7.4995247017807,7.5140657094429,271232.922203325,0.0,1.0
2001-05-02,42.91,43.22,42.17,42.3,24700,7.79943298481362,7.85577938950465,7.66492866393825,7.68855780138933,135891.54520126,0.0,1.0
2001-05-03,42.44,42.88,42.3,42.71,27800,7.71400456479818,7.79398010694029,7.68855780138933,7.76308046565811,152946.759376317,0.0,1.0
2001-05-04,45.39,45.39,42.24,42.24,27100,8.25020422234188,8.25020422234188,7.67765204564268,7.67765204564268,149095.58198195,0.0,1.0
2001-05-07,44.3,45.27,43.75,45.2,72800,8.05208299294438,8.22839271084858,7.95211356526674,8.21566932914415,400522.449014241,0.0,1.0
2001-05-08,44.54,44.6,44.05,44.11,71400,8.09570601593098,8.10661177167763,8.006642344,8.01754809974665,392820.094225506,0.0,1.0
2001-05-09,44.47,44.58,44.05,44.41,60300,8.08298263422656,8.10297651976208,8.006642344,8.0720768784799,331751.424114817,0.0,1.0
2001-05-10,44.02,44.52,43.8,44.45,19000,8.00118946612667,8.09207076401543,7.96120169505561,8.07934738231101,104531.957847123,0.0,1.0
2001-05-11,44.26,44.4,44.0,44.02,62900,8.04481248911328,8.07025925252213,7.99755421421112,8.00118946612667,346055.797293897,0.0,1.0
2001-05-14,44.2,44.3,44.09,44.3,33800,8.03390673336663,8.05208299294438,8.0139128478311,8.05208299294438,185956.85132804,0.0,1.0
2001-05-15,44.14,44.25,44.09,44.25,85000,8.02300097761997,8.0429948631555,8.0139128478311,8.0429948631555,467642.969316078,0.0,1.0
2001-05-16,46.45,46.8,44.3,44.3,166400,8.44287257386606,8.50648948238819,8.05208299294438,8.05208299294438,915479.883461122,0.0,1.0
2001-05-17,46.16,46.35,45.66,46.35,178800,8.39016142109057,8.4246963142883,8.29928012320181,8.4246963142883,983700.74016135,0.0,1.0
2001-05-18,45.9,46.18,45.3,46.18,60200,8.34290314618842,8.39379667300613,8.2338455887219,8.39379667300613,331201.255915622,0.0,1.0
2001-05-21,46.0,46.08,45.66,45.75,107400,8.36107940576617,8.37562041342837,8.29928012320181,8.31563875682179,590880.645935844,0.0,1.0
2001-05-22,47.2,49.25,45.75,45.75,74500,8.5791945206992,8.95180784204313,8.31563875682179,8.31563875682179,409875.308400562,0.0,1.0
2001-05-23,46.92,48.13,45.9,47.0,48200,8.52830099388149,8.7482337347723,8.34290314618842,8.5428420015437,265181.072012176,0.0,1.0
2001-05-24,46.82,46.82,46.15,46.41,39100,8.51012473430374,8.51012473430374,8.3883437951328,8.43560207003495,215115.765885396,0.0,1.0
2001-05-25,45.95,47.0,45.85,46.35,27300,8.35199127597729,8.5428420015437,8.33381501639954,8.4246963142883,150195.91838034,0.0,1.0
2001-05-29,45.52,46.25,45.52,45.82,61600,8.27383335979296,8.40652005471055,8.27383335979296,8.32836213852622,338903.610704358,0.0,1.0
2001-05-30,45.95,46.2,45.45,45.53,35800,8.35199127597729,8.39743192492168,8.26110997808853,8.27565098575073,196960.215311948,0.0,1.0
2001-05-31,45.66,48.35,45.4,46.03,134600,8.29928012320181,8.78822150584336,8.25202184829966,8.3665322836395,740526.396116989,0.0,1.0
2001-06-01,46.43,46.69,45.36,45.66,78800,8.43923732195051,8.48649559685266,8.24475134446855,8.29928012320181,433532.540965964,0.0,1.0
2001-06-04,47.72,48.5,46.55,46.55,35000,8.67371107050351,8.81548589520999,8.46104883344381,8.46104883344381,192558.869718385,0.0,1.0
2001-06-05,48.6,49.09,47.09,48.0,70300,8.83366215478774,8.92272582671873,8.55920063516367,8.72460459732122,386768.244034356,0.0,1.0
2001-06-06,49.78,50.38,48.55,48.55,107300,9.04814201780522,9.15719957527173,8.82457402499886,8.82457402499886,590330.477736649,0.0,1.0
2001-06-07,50.17,50.17,49.71,49.87,88200,9.11902943015845,9.11902943015845,9.03541863610079,9.06450065142519,485248.35169033,0.0,1.0
2001-06-08,50.0,50.24,49.63,50.05,26700,9.08812978887627,9.13175281186288,9.02087762843859,9.09721791866515,146894.909185168,0.0,1.0
2001-06-11,49.68,50.4,49.2,49.85,58200,9.02996575822746,9.16083482718728,8.94271971225425,9.06086539950964,320197.891931715,0.0,1.0
2001-06-12,50.15,50.19,49.6,49.74,84700,9.1153941782429,9.122664682074,9.01542475056526,9.04087151397412,465992.464718492,0.0,1.0
2001-06-13,50.17,51.08,49.95,50.2,83600,9.11902943015845,9.284433392316,9.0790416590874,9.12448230803178,459940.614527343,0.0,1.0
2001-06-14,49.4,50.34,48.0,50.0,37200,8.97907223140976,9.14992907144063,8.72460459732122,9.08812978887627,204662.570100683,0.0,1.0
2001-06-15,49.57,50.18,49.34,49.38,79500,9.00997187269194,9.12084705611623,8.96816647566311,8.97543697949421,437383.718360331,0.0,1.0
2001-06-18,49.44,49.98,48.57,49.57,31300,8.98634273524086,9.08449453696072,8.82820927691441,9.00997187269194,172202.646348156,0.0,1.0
2001-06-19,49.0,49.74,49.0,49.72,63900,8.90636719309875,9.04087151397412,8.90636719309875,9.03723626205857,351557.479285851,0.0,1.0
2001-06-20,48.9,50.11,48.8,49.3,95600,8.88819093352099,9.1081236744118,8.87001467394324,8.960895971832,525960.798430789,0.0,1.0
2001-06-21,50.1,50.56,49.14,49.14,21200,9.10630604845402,9.18991684251169,8.9318139565076,8.9318139565076,116635.658229422,0.0,1.0
2001-06-22,49.17,49.95,48.9,49.95,30700,8.93726683438093,9.0790416590874,8.88819093352099,9.0790416590874,168901.637152983,0.0,1.0
2001-06-25,48.6,48.96,48.5,48.96,71200,8.83366215478774,8.89909668926765,8.81548589520999,8.89909668926765,391719.757827114,0.0,1.0
2001-06-26,48.8,49.5,46.52,47.99,124600,8.87001467394324,8.99724849098751,8.45559595557048,8.72278697136345,685509.576197451,0.0,1.0
2001-06-27,49.15,50.12,48.9,48.9,56200,8.93363158246538,9.10994130036958,8.88819093352099,8.88819093352099,309194.527947807,0.0,1.0
2001-06-28,50.2,50.3,49.18,49.18,40000,9.12448230803178,9.14265856760953,8.9390844603387,8.9390844603387,220067.279678154,0.0,1.0
2001-06-29,49.9,50.34,49.62,50.34,86200,9.06995352929852,9.14992907144063,9.01906000248081,9.14992907144063,474244.987706423,0.0,1.0
2001-07-02,50.1,50.15,49.39,49.94,41500,9.10630604845402,9.1153941782429,8.97725460545198,9.07722403312962,228319.802666085,0.0,1.0
2001-07-03,50.5,50.7,49.68,50.2,38200,9.17901108676504,9.21536360592054,9.02996575822746,9.12448230803178,210164.252092637,0.0,1.0
2001-07-05,50.5,50.5,48.85,49.54,86700,9.17901108676504,9.17901108676504,8.87910280373212,9.00451899481861,476995.828702399,0.0,1.0
2001-07-06,51.15,51.15,50.2,50.5,118900,9.29715677402043,9.29715677402043,9.12448230803178,9.17901108676504,654149.988843313,0.0,1.0
2001-07-09,50.74,52.45,50.74,51.2,78400,9.22263410975164,9.53344814853121,9.22263410975164,9.3062449038093,431331.868169183,0.0,1.0
2001-07-10,50.45,51.54,50.07,51.0,58700,9.16992295697616,9.36804418637366,9.1008531705807,9.2698923846538,322948.732927691,0.0,1.0
2001-07-11,51.01,51.66,49.68,50.36,60500,9.27171001061157,9.38985569786696,9.02996575822746,9.15356432335618,332851.760513208,0.0,1.0
2001-07-12,51.4,51.45,49.94,50.99,45600,9.34259742296481,9.35168555275368,9.07722403312962,9.26807475869602,250876.698833096,0.0,1.0
2001-07-13,50.84,51.54,50.59,50.59,41000,9.2408103693294,9.36804418637366,9.19536972038501,9.19536972038501,225568.961670108,0.0,1.0
2001-07-16,51.05,51.65,50.23,50.81,49000,9.27898051444267,9.38803807190919,9.1299351859051,9.23535749145607,269582.417605739,0.0,1.0
2001-07-17,51.58,51.6,50.93,51.35,53100,9.37531469020476,9.37894994212031,9.25716900294937,9.33350929317593,292139.31377275,0.0,1.0
2001-07-18,52.28,52.62,51.2,51.5,50200,9.5416274653412,9.60368089568198,9.3445165689646,9.39926959573588,275053.287244028,0.215,1.0
2001-07-19,53.83,54.68,51.95,52.2,62100,9.82451810365946,9.97965167951141,9.4813991358928,9.52702665820219,340255.162108648,0.0,1.0
2001-07-20,53.75,54.33,53.45,53.83,125700,9.80991729652046,9.91577314827826,9.75516426974918,9.82451810365946,688729.047939727,0.0,1.0
2001-07-23,52.06,53.81,51.81,53.42,65600,9.50147524570893,9.82086790187471,9.45584772339953,9.74968896707205,359432.184127654,0.0,1.0
2001-07-24,52.2,52.2,51.69,51.88,31700,9.52702665820219,9.52702665820219,9.43394651269102,9.46862342964616,173689.028000711,0.0,1.0
2001-07-25,53.5,53.88,52.2,52.2,117900,9.76428977421106,9.83364360812134,9.52702665820219,9.52702665820219,645991.684583086,0.0,1.0
2001-07-26,53.71,53.91,52.7,53.4,50200,9.80261689295095,9.83911891079847,9.61828170282099,9.7460387652873,275053.287244028,0.0,1.0
2001-07-27,52.89,53.9,52.89,53.9,27700,9.65295861977613,9.83729380990609,9.65295861977613,9.83729380990609,151772.431407561,0.0,1.0
2001-07-30,52.37,52.89,50.81,52.89,66900,9.55805337337258,9.65295861977613,9.27333763416194,9.65295861977613,366555.078020428,0.0,1.0
2001-07-31,52.67,53.09,51.97,52.0,48000,9.61280640014386,9.68946063762365,9.48504933767755,9.49052464035467,262999.159117796,0.0,1.0
2001-08-01,52.9,53.15,52.22,52.23,105900,9.6547837206685,9.7004112429779,9.53067685998694,9.53250196087932,580241.894803637,0.0,1.0
2001-08-02,52.72,53.15,52.68,52.9,28700,9.62193190460574,9.7004112429779,9.61463150103623,9.6547837206685,157251.580555849,0.0,1.0
2001-08-03,52.9,53.1,51.45,51.68,46500,9.6547837206685,9.69128573851602,9.390144091274,9.43212141179865,254780.435395365,0.0,1.0
2001-08-06,52.23,53.24,51.93,53.0,20700,9.53250196087932,9.71683715100929,9.47774893410804,9.67303472959226,113418.387369549,0.0,1.0
2001-08-07,52.7,52.75,51.31,51.81,31300,9.61828170282099,9.62740720728287,9.36459267878074,9.45584772339953,171497.368341396,0.0,1.0
2001-08-08,50.95,52.8,50.71,52.0,63800,9.2988890466552,9.63653271174475,9.25508662523818,9.49052464035467,349569.715660737,0.0,1.0
2001-08-09,51.1,51.46,50.8,51.39,37800,9.32626556004084,9.39196919216637,9.27151253326956,9.37919348591974,207111.837805264,0.0,1.0
2001-08-10,52.45,53.2,50.91,50.91,48400,9.57265418051159,9.70953674743978,9.2915886430857,9.2915886430857,265190.818777111,0.0,1.0
2001-08-13,52.89,53.35,52.42,53.05,23100,9.65295861977613,9.73691326082542,9.56717887783446,9.68216023405414,126568.345325439,0.0,1.0
2001-08-14,53.5,53.5,52.45,52.75,27300,9.76428977421106,9.76428977421106,9.57265418051159,9.62740720728287,149580.771748246,0.0,1.0
2001-08-15,52.84,53.2,52.6,52.95,32400,9.64383311531425,9.70953674743978,9.60003069389723,9.66390922513038,177524.432404512,0.0,1.0
2001-08-16,53.35,53.5,52.45,52.63,33800,9.73691326082542,9.76428977421106,9.57265418051159,9.60550599657436,185195.241212114,0.0,1.0
2001-08-17,53.25,53.99,52.76,52.76,18000,9.71866225190166,9.85371971793748,9.62923230817524,9.62923230817524,98624.6846691734,0.0,1.0
2001-08-20,52.83,53.53,52.47,53.35,27700,9.64200801442187,9.76976507688819,9.57630438229634,9.73691326082542,151772.431407561,0.0,1.0
2001-08-21,52.43,53.4,52.43,53.0,27400,9.56900397872684,9.7460387652873,9.56900397872684,9.67303472959226,150128.686663075,0.0,1.0
2001-08-22,51.44,52.45,50.95,52.38,89900,9.38831899038162,9.57265418051159,9.2988890466552,9.55987847426496,492575.508431038,0.0,1.0
2001-08-23,51.47,51.95,51.12,51.12,39700,9.39379429305875,9.4813991358928,9.32991576182559,9.32991576182559,217522.22118701,0.0,1.0
2001-08-24,52.86,53.15,51.32,51.47,48500,9.647483317099,9.7004112429779,9.36641777967311,9.39379429305875,265738.733691939,0.0,1.0
2001-08-27,52.58,53.45,52.47,52.47,38600,9.59638049211248,9.75516426974918,9.57630438229634,9.57630438229634,211495.157123894,0.0,1.0
2001-08-28,52.3,52.83,52.0,52.6,73200,9.54527766712595,9.64200801442187,9.49052464035467,9.60003069389723,401073.717654639,0.0,1.0
2001-08-29,51.5,51.95,50.95,51.53,64800,9.39926959573588,9.4813991358928,9.2988890466552,9.40474489841301,355048.864809024,0.0,1.0
2001-08-30,52.47,52.95,50.45,50.93,71900,9.57630438229634,9.66390922513038,9.20763400203641,9.29523884487045,393950.823761865,0.0,1.0
2001-08-31,53.67,53.67,52.3,52.37,50700,9.79531648938145,9.79531648938145,9.54527766712595,9.55805337337258,277792.861818172,0.0,1.0
2001-09-04,53.65,54.0,53.53,53.73,73400,9.7916662875967,9.85554481882985,9.76976507688819,9.8062670947357,402169.547484296,0.0,1.0
2001-09-05,54.65,54.95,53.61,53.71,99800,9.97417637683429,10.0289294036056,9.78436588402719,9.80261689295095,546819.084999083,0.0,1.0
2001-09-06,54.76,55.03,54.12,54.2,66100,9.99425248665042,10.0435302107446,9.87744602953836,9.89204683667737,362171.758701798,0.0,1.0
2001-09-07,53.31,54.92,52.83,54.26,51200,9.72961285725592,10.0234541009284,9.64200801442187,9.90299744203163,280532.436392315,0.0,1.0
2001-09-10,54.46,55.25,53.06,53.06,143500,9.93949945987914,10.0836824303768,9.68398533494652,9.68398533494652,786257.902779244,0.0,1.0
2001-09-17,48.88,52.4,48.65,52.4,70300,8.92109316193339,9.56352867604971,8.87911584140875,9.56352867604971,385184.185124605,0.0,1.0
2001-09-18,46.18,48.78,45.41,48.78,60200,8.4283159209919,8.90284215300963,8.28778315227895,8.90284215300963,329844.778726902,0.0,1.0
2001-09-19,44.0,46.0,42.5,46.0,50200,8.03044392645396,8.39546410492913,7.75667879259757,8.39546410492913,275053.287244028,0.0,1.0
2001-09-20,39.4,43.68,38.04,43.68,79500,7.19089751596104,7.97204069789793,6.94268379459792,7.97204069789793,435592.357288849,0.0,1.0
2001-09-21,35.39,37.41,34.5,37.36,233700,6.45903205811831,6.82770243837824,6.29659807869685,6.81857693391636,1280477.15595477,0.0,1.0
2001-09-24,40.0,40.52,35.88,35.88,144400,7.30040356950359,7.39530881590714,6.54846200184473,6.54846200184473,791189.137012703,0.0,1.0
2001-09-25,40.35,42.14,39.41,40.52,48000,7.36428210073675,7.69097516047204,7.19272261685342,7.39530881590714,262999.159117796,0.0,1.0
2001-09-26,41.25,42.05,39.46,39.46,72900,7.52854118105058,7.67454925244065,7.2018481213153,7.2018481213153,399429.972910152,0.0,1.0
2001-09-27,43.6,44.13,41.05,41.99,64100,7.95743989075892,8.05417023805484,7.49203916320306,7.6635986470864,351213.460405223,0.0,1.0
2001-09-28,45.8,46.6,43.5,44.0,108300,8.35896208708162,8.50497015847169,7.93918888183516,8.03044392645396,593391.852759526,0.0,1.0
2001-10-01,44.4,45.73,43.71,45.45,61400,8.10344796214899,8.34618638083498,7.97751600057505,8.29508355584846,336419.757704847,0.0,1.0
2001-10-02,46.21,46.51,44.22,44.22,47700,8.43379122366903,8.4885442504403,8.07059614608622,8.07059614608622,261355.414373309,0.0,1.0
2001-10-03,46.51,47.1,45.53,46.4,54800,8.4885442504403,8.59622520309048,8.30968436298747,8.46846814062417,300257.37332615,0.0,1.0
2001-10-04,45.45,46.35,45.43,45.88,87000,8.29508355584846,8.45934263616229,8.29143335406371,8.37356289422062,476685.975901005,0.0,1.0
2001-10-05,45.44,46.63,45.1,45.23,145200,8.29325845495608,8.51044546114882,8.2312050246153,8.25493133621619,795572.456331333,0.0,1.0
2001-10-08,45.95,46.38,45.25,45.35,63400,8.38633860046725,8.46481793883942,8.25858153800094,8.2768325469247,347378.056001422,0.0,1.0
2001-10-09,46.9,47.28,45.5,45.5,66000,8.55972318524297,8.62907701915325,8.30420906031034,8.30420906031034,361623.843786969,0.0,1.0
2001-10-10,48.0,49.04,46.96,47.33,68000,8.76048428340431,8.95029477621141,8.57067379059722,8.63820252361513,372582.142083544,0.0,1.0
2001-10-11,51.76,51.85,48.49,48.49,130900,9.44672221893765,9.46314812696903,8.84991422713073,8.84991422713073,717220.623510822,0.0,1.0
2001-10-12,51.58,51.86,50.06,50.93,34000,9.41387040287488,9.46497322786141,9.13645506723375,9.29523884487045,186291.071041772,0.0,1.0
2001-10-15,49.35,51.15,48.45,51.15,66000,9.00687290387506,9.33539106450272,8.84261382356123,9.33539106450272,361623.843786969,0.0,1.0
2001-10-16,50.02,50.76,49.25,49.25,55800,9.12915466366425,9.26421212970006,8.9886218949513,8.9886218949513,305736.522474437,0.0,1.0
2001-10-17,50.83,51.09,50.06,50.6,48900,9.31622750513278,9.36388084275494,9.17510031294406,9.27407262954394,266801.878617774,0.215,1.0
2001-10-18,50.14,51.1,49.96,50.62,49400,9.18976287836627,9.36571366343271,9.15677210616631,9.27773827089949,269529.914186463,0.0,1.0
2001-10-19,50.55,51.5,50.0,50.05,30100,9.26490852615506,9.43902649054373,9.16410338887741,9.17326749226629,164227.741235071,0.0,1.0
2001-10-22,53.02,53.1,50.24,50.3,51200,9.71761523356561,9.73227779898781,9.20809108514402,9.21908800921067,279350.842233743,0.0,1.0
2001-10-23,52.7,53.07,51.9,53.07,63300,9.65896497187679,9.72677933695448,9.51233931765475,9.72677933695448,345369.302996014,0.0,1.0
2001-10-24,52.15,53.62,51.91,53.0,24300,9.55815983459914,9.82758447423213,9.51417213833253,9.71394959221005,132582.52863828,0.0,1.0
2001-10-25,51.99,53.06,51.69,51.8,60400,9.52883470375473,9.72494651627671,9.47385008342147,9.494011110877,329546.696697618,0.0,1.0
2001-10-26,52.75,53.06,52.0,52.0,37900,9.66812907526567,9.72494651627671,9.53066752443251,9.53066752443251,206785.096106618,0.0,1.0
2001-10-29,52.39,52.97,52.18,52.88,25100,9.60214753086575,9.70845113017673,9.56365829663247,9.69195574407675,136947.385548182,0.0,1.0
2001-10-30,51.29,52.55,51.2,52.01,53900,9.40053725631045,9.63147266171016,9.38404187021047,9.53250034511028,294082.234304663,0.0,1.0
2001-10-31,51.43,52.24,51.15,51.16,26100,9.4261967457993,9.57465522069912,9.37487776682159,9.37671058749937,142403.45668556,0.0,1.0
2001-11-01,52.8,53.0,51.25,51.3,55300,9.67729317865455,9.71394959221005,9.39320597359935,9.40237007698822,301720.733896991,0.0,1.0
2001-11-02,53.38,54.08,52.85,53.0,90900,9.78359677796552,9.91189422540981,9.68645728204342,9.71394959221005,495956.866387641,0.0,1.0
2001-11-05,54.35,54.35,52.04,52.05,54900,9.96138038370975,9.96138038370975,9.53799880714361,9.53983162782138,299538.30544204,0.0,1.0
2001-11-06,53.66,54.12,53.03,53.25,56100,9.83491575694324,9.91922550812091,9.71944805424338,9.75977010915444,306085.590806894,0.0,1.0
2001-11-07,54.38,54.45,52.83,53.38,78200,9.96687884574307,9.9797085904875,9.68279164068787,9.78359677796552,426664.762942943,0.0,1.0
2001-11-08,54.36,54.85,53.52,54.2,22800,9.96321320438752,10.0530214175985,9.80925626745438,9.93388807354311,124398.421932214,0.0,1.0
2001-11-09,55.62,55.62,53.51,53.51,50500,10.1941486097872,10.1941486097872,9.80742344677661,9.80742344677661,275531.592437579,0.0,1.0
2001-11-12,55.33,55.64,53.5,55.64,23800,10.1409968101317,10.1978142511428,9.80559062609883,10.1978142511428,129854.493069592,0.0,1.0
2001-11-13,56.83,57.41,55.35,55.35,77400,10.4159199117981,10.522223511109,10.1446624514873,10.1446624514873,422299.906033039,0.0,1.0
2001-11-14,57.8,58.23,56.75,56.75,54400,10.5937035175423,10.6725148066866,10.4012573463759,10.4012573463759,296810.269873351,0.0,1.0
2001-11-15,58.68,59.06,57.15,57.8,31100,10.7549917371865,10.824638922942,10.4745701734869,10.5937035175423,169683.81237245,0.0,1.0
2001-11-16,57.8,59.42,57.69,59.1,144600,10.5937035175423,10.8906204673419,10.5735424900868,10.8319702056531,788947.886464827,0.0,1.0
2001-11-19,29.55,29.55,28.1,28.98,70400,10.8319702056531,10.8319702056531,10.3004522090982,10.6230286483867,192053.704035698,0.0,2.0
2001-11-20,29.86,30.6,28.76,29.0,210000,10.9456050876752,11.216862547986,10.5423845385646,10.6303599310978,572887.469424666,0.0,1.0
2001-11-21,30.55,31.0,29.8,29.99,268100,11.1985343412082,11.363488202208,10.9236112395419,10.9932584252973,731386.335965492,0.0,1.0
2001-11-23,30.86,31.08,30.66,31.06,74200,11.3121692232303,11.3928133330524,11.2388563961193,11.3854820503413,202420.239196715,0.0,1.0
2001-11-26,30.29,30.86,29.71,30.64,248300,11.1032276659639,11.3121692232303,10.8906204673419,11.2315251134082,677371.23170545,0.0,1.0
2001-11-27,30.95,31.06,30.01,30.01,271500,11.3451599954302,11.3854820503413,11.0005897080084,11.0005897080084,740661.656899037,0.0,1.0
2001-11-28,30.3,30.75,30.1,30.73,271500,11.1068933073194,11.2718471683192,11.0335804802084,11.2645158856081,740661.656899036,0.0,1.0
2001-11-29,30.69,31.13,30.27,30.36,226800,11.2498533201859,11.4111415398302,11.0958963832528,11.1288871554527,618718.466978641,0.0,1.0
2001-11-30,29.87,31.18,29.81,31.18,200300,10.9492707290307,11.4294697466079,10.9272768808974,11.4294697466079,546425.524408387,0.0,1.0
2001-12-03,29.87,30.34,29.41,29.9,49700,10.9492707290307,11.1215558727416,10.7806512266754,10.9602676530974,135583.367763838,0.0,1.0
2001-12-04,29.99,30.33,29.54,30.33,123700,10.9932584252973,11.1178902313861,10.8283045642975,11.1178902313861,337457.999846817,0.0,1.0
2001-12-05,30.24,30.5,29.55,29.55,171200,11.0848994591861,11.1802061344304,10.8319702056531,10.8319702056531,467039.689359539,0.0,1.0
2001-12-06,30.01,30.32,29.35,30.32,177000,11.0005897080084,11.1142245900305,10.7586573785421,11.1142245900305,482862.295657936,0.0,1.0
2001-12-07,29.09,30.0,28.67,29.68,212900,10.6633507032978,10.9969240666529,10.5093937663646,10.8796235432753,580798.772573863,0.0,1.0
2001-12-10,27.7,29.2,27.51,29.01,123700,10.1538265548762,10.7036727582088,10.0841793691207,10.6340255724533,337457.999846815,0.0,1.0
2001-12-11,28.09,28.7,27.65,27.65,80200,10.2967865677427,10.5203906904313,10.1354983480984,10.1354983480984,218788.452608848,0.0,1.0
2001-12-12,27.0,28.42,26.97,28.05,125900,9.8972316599876,10.4177527324758,9.88623473592095,10.2821240023205,343459.678097932,0.0,1.0
2001-12-13,26.83,27.6,26.72,26.72,176900,9.83491575694324,10.1171701413207,9.79459370203218,9.79459370203218,482589.492101065,0.0,1.0
2001-12-14,27.25,27.5,26.6,27.35,80300,9.98887269387638,10.0805137277652,9.75060600576557,10.0255291074319,219061.256165718,0.0,1.0
2001-12-17,28.07,28.8,26.68,26.75,148900,10.2894552850316,10.5570471039868,9.77993113660997,9.80559062609883,406204.496177774,0.0,1.0
2001-12-18,28.95,29.3,28.15,28.24,205800,10.61203172432,10.7403291717643,10.318780415876,10.3517711880759,561429.720036176,0.0,1.0
2001-12-19,29.26,29.68,28.04,28.95,231100,10.7256666063421,10.8796235432753,10.2784583609649,10.61203172432,630449.019924005,0.0,1.0
2001-12-20,29.3,30.49,28.92,29.4,227700,10.7403291717643,11.1765404930749,10.6010348002534,10.7769855853198,621173.698990462,0.0,1.0
2001-12-21,30.09,30.8,29.05,29.55,505900,11.0299148388529,11.290175375097,10.6486881378756,10.8319702056531,1380113.19419971,0.0,1.0
2001-12-24,29.06,30.47,28.5,29.55,74600,10.6523537792311,11.1692092103638,10.4470778633202,10.8319702056531,203511.453424191,0.0,1.0
2001-12-26,28.95,29.8,28.3,29.29,95500,10.61203172432,10.9236112395419,10.3737650362092,10.7366635304088,260527.39680979,0.0,1.0
2001-12-27,28.3,29.52,28.15,29.11,116400,10.3737650362092,10.8209732815864,10.318780415876,10.6706819860089,317543.340195388,0.0,1.0
2001-12-28,29.38,29.57,27.74,28.38,184500,10.7696543026087,10.8393014883642,10.1684891202984,10.4030901670536,503322.562423102,0.0,1.0
2001-12-31,28.77,29.65,28.69,29.36,216600,10.5460501799201,10.8686266192086,10.5167250490757,10.7623230198976,590892.504178016,0.0,1.0
2002-01-02,28.1,29.22,27.45,29.22,63900,10.3004522090982,10.7110040409199,10.0621855209874,10.7110040409199,174321.47283922,0.0,1.0
2002-01-03,29.42,29.55,28.0,28.1,415200,10.7843168680309,10.8319702056531,10.2637957955427,10.3004522090982,1132680.36811963,0.0,1.0
2002-01-04,29.49,30.23,29.33,29.4,271500,10.8099763575198,11.0812338178306,10.751326095831,10.7769855853198,740661.656899034,0.0,1.0
2002-01-07,29.18,29.78,29.18,29.36,194800,10.6963414754977,10.9162799568308,10.6963414754977,10.7623230198976,531421.328780597,0.0,1.0
2002-01-08,30.27,30.43,29.12,29.3,121600,11.0958963832528,11.1545466449416,10.6743476273644,10.7403291717643,331729.125152569,0.0,1.0
2002-01-09,29.47,31.04,29.23,29.64,97100,10.8026450748087,11.3781507676302,10.7146696822755,10.8649609778531,264892.253719691,0.0,1.0
2002-01-10,29.51,30.46,29.0,29.25,95700,10.8173076402309,11.1655435690082,10.6303599310978,10.7220009649866,261073.003923527,0.0,1.0
2002-01-11,28.7,29.63,28.7,29.58,40200,10.5203906904313,10.8612953364975,10.5203906904313,10.8429671297198,109667.029861293,0.0,1.0
2002-01-14,27.61,29.14,27.61,29.09,113100,10.1208357826762,10.6816789100755,10.1208357826762,10.6633507032978,308540.822818714,0.0,1.0
2002-01-15,26.35,27.83,25.66,27.5,266800,9.65896497187679,10.2014798924983,9.40603571834377,10.0805137277652,727839.889726197,0.0,1.0
2002-01-16,25.68,26.25,25.37,25.99,139900,9.41336700105488,9.62230855832128,9.2997321190328,9.52700188307696,381652.176059576,0.0,1.0
2002-01-17,25.95,26.08,24.7,25.8,110300,9.51233931765475,9.55999265527691,9.05413414821088,9.45735469732149,300902.323226385,0.0,1.0
2002-01-18,25.95,26.66,25.46,25.83,83900,9.51233931765475,9.77259985389887,9.33272289123276,9.46835162138814,228882.184212998,0.0,1.0
2002-01-22,25.95,26.27,25.57,26.0,69200,9.51233931765475,9.62963984103238,9.37304494614382,9.53066752443251,188780.061353271,0.0,1.0
2002-01-23,25.65,26.1,25.4,26.01,112800,9.40237007698822,9.56732393798802,9.31072904309945,9.53433316578806,307722.412148107,0.0,1.0
2002-01-24,26.2,26.65,25.84,25.84,127100,9.60398035154353,9.76893421254332,9.47201726274369,9.47201726274369,346733.320780358,0.0,1.0
2002-01-25,27.06,27.16,25.92,26.02,280600,9.95863115269308,9.99543318947318,9.53908793340003,9.57588997018012,762457.800030744,0.1075,1.0
2002-01-28,26.55,27.26,26.45,27.16,95700,9.77094076511461,10.0322352262533,9.73413872833452,9.99543318947318,260039.955320535,0.0,1.0
2002-01-29,26.5,26.8,26.21,26.46,135300,9.75253974672457,9.86294585706484,9.6458138400623,9.73781893201253,367642.69545317,0.0,1.0
2002-01-30,26.93,27.21,26.4,26.7,146300,9.91078850487896,10.0138342078632,9.71573770994447,9.82614382028475,397532.345490014,0.0,1.0
2002-01-31,27.08,27.45,26.34,26.97,142800,9.9659915600491,10.1021590961354,9.69365648787642,9.925509319591,388022.002296473,0.0,1.0
2002-02-01,26.56,27.4,26.54,26.98,52700,9.77462096879262,10.0837580777454,9.7672605614366,9.92918952326901,143198.596085603,0.0,1.0
2002-02-04,26.05,26.51,26.03,26.51,79100,9.58693058121415,9.75621995040258,9.57957017385813,9.75621995040258,214933.756174026,0.0,1.0
2002-02-05,26.5,26.53,25.6,26.01,133800,9.75253974672457,9.76358035775859,9.42132141570373,9.57220976650211,363566.83408451,0.0,1.0
2002-02-06,25.92,26.65,25.92,26.3,62500,9.53908793340003,9.8077428018947,9.53908793340003,9.67893567316438,169827.557027518,0.0,1.0
2002-02-07,25.33,26.5,24.62,26.5,76700,9.32195591639748,9.75253974672457,9.06066145525882,9.75253974672457,208412.37798417,0.0,1.0
2002-02-08,25.6,25.81,25.31,25.51,35900,9.42132141570373,9.49860569294193,9.31459550904146,9.38819958260165,97548.9487566062,0.0,1.0
2002-02-11,25.5,26.22,25.5,25.75,37500,9.38451937892364,9.64949404374031,9.38451937892364,9.47652447087387,101896.534216511,0.0,1.0
2002-02-12,26.35,26.5,25.1,25.55,140000,9.69733669155443,9.75253974672457,9.23731123180327,9.40292039731369,380413.72774164,0.0,1.0
2002-02-13,25.89,26.45,25.65,26.44,72100,9.528047322366,9.73413872833452,9.43972243409378,9.73045852465651,195913.069786945,0.0,1.0
2002-02-14,25.71,26.2,25.3,25.95,146500,9.46180365616183,9.64213363638429,9.31091530536345,9.55012854443406,398075.793672502,0.0,1.0
2002-02-15,26.1,26.35,25.7,25.79,164400,9.6053315996042,9.69733669155443,9.45812345248382,9.49124528558591,446714.406005183,0.0,1.0
2002-02-19,25.77,26.08,25.66,25.95,105700,9.48388487822989,9.59797119224818,9.44340263777179,9.55012854443406,287212.364444938,0.0,1.0
2002-02-20,26.99,27.01,25.69,25.71,162300,9.93286972694702,9.94023013430304,9.45444324880581,9.46180365616183,441008.200089058,0.0,1.0
2002-02-21,26.4,27.16,26.4,26.99,45400,9.71573770994447,9.99543318947318,9.71573770994447,9.93286972694702,123362.737424789,0.0,1.0
2002-02-22,26.04,26.65,26.0,26.4,283100,9.58325037753614,9.8077428018947,9.5685295628241,9.71573770994447,769250.902311844,0.0,1.0
2002-02-25,26.05,26.2,25.75,26.2,160900,9.58693058121415,9.64213363638429,9.47652447087387,9.64213363638429,437204.062811642,0.0,1.0
2002-02-26,27.43,27.5,25.99,26.04,131100,10.0947986887794,10.1205601145255,9.56484935914609,9.58325037753614,356230.283620922,0.0,1.0
2002-02-27,27.17,27.97,26.84,27.1,66700,9.99911339315119,10.2935296873919,9.87766667177688,9.97335196740512,181239.968859767,0.0,1.0
2002-02-28,26.68,27.67,26.48,27.38,51700,9.81878341292873,10.1831235770517,9.74517933936855,10.0763976703894,140481.355173163,0.0,1.0
2002-03-01,27.3,27.3,26.5,26.72,75200,10.0469560409653,10.0469560409653,9.75253974672457,9.83350422764077,204336.51661551,0.0,1.0
2002-03-04,27.84,28.03,27.22,27.22,54300,10.2456870395778,10.31561090946,10.0175144115412,10.0175144115412,147546.181545508,0.0,1.0
2002-03-05,27.66,28.21,27.35,27.85,70600,10.1794433733736,10.3818545756642,10.0653570593554,10.2493672432558,191837.208418285,0.0,1.0
2002-03-06,28.6,28.61,27.37,27.74,134200,10.5253825191065,10.5290627227845,10.0727174667114,10.2088850027977,364653.730449487,0.0,1.0
2002-03-07,29.17,29.43,28.55,28.72,112400,10.735154128753,10.8308394243813,10.5069815007165,10.5695449632426,305417.878558289,0.0,1.0
2002-03-08,29.08,29.81,28.72,29.0,81700,10.702032295651,10.9706871641456,10.5695449632426,10.6725906662269,221998.58254637,0.0,1.0
2002-03-11,29.67,29.81,28.76,28.76,54000,10.9191643126535,10.9706871641456,10.5842657779547,10.5842657779547,146731.009271775,0.0,1.0
2002-03-12,29.19,29.85,28.76,29.85,80600,10.7425145361091,10.9854079788577,10.5842657779547,10.9854079788577,219009.617542686,0.0,1.0
2002-03-13,29.65,29.75,28.71,28.96,112000,10.9118039052975,10.9486059420776,10.5658647595646,10.6578698515148,304330.982193311,0.0,1.0
2002-03-14,30.0,30.0,29.65,29.73,128000,11.0406110340278,11.0406110340278,10.9118039052975,10.9412455347216,347806.836792357,0.0,1.0
2002-03-15,30.4,30.82,29.46,29.47,193200,11.1878191811482,11.3423877356246,10.8418800354153,10.8455602390933,524970.944283462,0.0,1.0
2002-03-18,30.78,30.81,30.37,30.41,44500,11.3276669209125,11.3387075319466,11.1767785701142,11.1914993848262,120917.220603593,0.0,1.0
2002-03-19,30.68,30.79,30.38,30.7,31500,11.2908648841324,11.3313471245905,11.1804587737922,11.2982252914885,85593.0887418693,0.0,1.0
2002-03-20,30.74,30.78,30.25,30.66,80500,11.3129461062005,11.3276669209125,11.132616125978,11.2835044767764,218737.893451443,0.0,1.0
2002-03-21,31.15,31.23,30.2,30.55,79100,11.4638344569989,11.493276086423,11.114215107588,11.2430222363183,214933.756174026,0.0,1.0
2002-03-22,30.57,31.25,30.5,31.25,124800,11.2503826436743,11.500636493779,11.2246212179283,11.500636493779,339111.665872549,0.0,1.0
2002-03-25,30.61,30.61,29.45,30.56,133500,11.2651034583864,11.2651034583864,10.8381998317373,11.2467024399963,362751.661810777,0.0,1.0
2002-03-26,31.94,31.94,30.35,30.35,156400,11.7545705475616,11.7545705475616,11.1694181627581,11.1694181627581,424976.478705661,0.0,1.0
2002-03-27,31.94,33.32,31.71,33.13,621700,11.7545705475616,12.2624386551269,11.6699258629674,12.1925147852447,1689308.67526413,0.0,1.0
2002-03-28,29.95,32.29,29.8,32.01,544300,11.0222100156378,11.8833776762919,10.9670069604676,11.7803319733077,1478994.22864124,0.0,1.0
2002-04-01,30.45,30.59,29.81,30.09,142900,11.2062201995382,11.2577430510304,10.9706871641456,11.0737328671299,388293.726387718,0.0,1.0
2002-04-02,30.67,30.98,30.45,30.45,95500,11.2871846804544,11.4012709944727,11.2062201995382,11.2062201995382,259496.507138048,0.0,1.0
2002-04-03,30.41,30.92,30.41,30.72,70300,11.1914993848262,11.3791897724047,11.1914993848262,11.3055856988445,191022.036144552,0.0,1.0
2002-04-04,30.5,30.6,29.1,30.35,171500,11.2246212179283,11.2614232547084,10.709392703007,11.1694181627581,466006.816483508,0.0,1.0
2002-04-05,30.46,31.1,30.41,30.65,76400,11.2099004032162,11.4454334386088,11.1914993848262,11.2798242730984,207597.205710438,0.0,1.0
2002-04-08,29.99,30.49,29.73,30.49,140600,11.0369308303498,11.2209410142503,10.9412455347216,11.2209410142503,382044.072289104,0.0,1.0
2002-04-09,30.39,30.57,29.96,29.96,75900,11.1841389774702,11.2503826436743,11.0258902193158,11.0258902193158,206238.585254217,0.0,1.0
2002-04-10,31.79,31.79,30.39,30.39,93800,11.6993674923915,11.6993674923915,11.1841389774702,11.1841389774702,254877.197586898,0.0,1.0
2002-04-11,31.39,32.0,31.29,31.78,59100,11.5521593452711,11.7766517696297,11.515357308491,11.6956872887135,160588.937925221,0.0,1.0
2002-04-12,31.99,31.99,30.61,31.27,204300,11.7729715659517,11.7729715659517,11.2651034583864,11.507996901135,555132.318411548,0.0,1.0
2002-04-15,31.2,32.0,31.2,32.0,57100,11.4822354753889,11.7766517696297,11.4822354753889,11.7766517696297,155154.456100341,0.0,1.0
2002-04-16,32.5,32.5,31.23,31.4,77000,11.9606619535301,11.9606619535301,11.493276086423,11.5558395489491,209227.550257902,0.0,1.0
2002-04-17,31.42,32.98,31.4,32.97,67900,11.5631999563051,12.1373117300746,11.5558395489491,12.1336315263966,184500.657954696,0.0,1.0
2002-04-18,30.93,31.85,30.45,31.43,68200,11.3828699760827,11.7214487144595,11.2062201995382,11.5668801599831,185315.830228427,0.0,1.0
2002-04-19,31.6,31.83,31.0,31.0,32600,11.6294436225093,11.7140883071035,11.4086314018287,11.4086314018287,88582.0537455532,0.0,1.0
2002-04-22,30.72,31.23,30.38,31.23,94000,11.3055856988445,11.493276086423,11.1804587737922,11.493276086423,255420.645769386,0.0,1.0
2002-04-23,30.83,31.04,30.5,31.0,67600,11.3460679393026,11.4233522165408,11.2246212179283,11.4086314018287,183685.485680963,0.0,1.0
2002-04-24,30.17,31.39,30.0,30.71,108400,11.103174496554,11.5521593452711,11.0406110340278,11.3019054951665,294548.914908526,0.0,1.0
2002-04-25,30.76,30.76,29.83,30.01,63600,11.3607887540146,11.3607887540146,11.017305869059,11.0837864274375,172200.719717518,0.11,1.0
2002-04-26,30.9,31.17,30.15,30.15,67900,11.4124958549757,11.5122166925434,11.1354935283986,11.1354935283986,183843.221207853,0.0,1.0
2002-04-29,30.81,30.83,30.15,30.5,55100,11.3792555757864,11.3866423044951,11.1354935283986,11.2647612808012,149186.47258546,0.0,1.0
2002-04-30,31.11,31.37,30.27,30.5,122800,11.4900565064173,11.5860839796306,11.1798139006509,11.2647612808012,332488.182096087,0.0,1.0
2002-05-01,31.0,31.18,29.45,31.18,145700,11.4494294985193,11.5159100568978,10.8769580235933,11.5159100568978,394491.271428338,0.0,1.0
2002-05-02,31.9,32.59,31.07,31.12,121400,11.7818322904118,12.0366744308627,11.4752830489998,11.4937498707716,328697.600215513,0.0,1.0
2002-05-03,30.58,31.73,29.93,31.56,221300,11.2943081956361,11.7190450963876,11.0542395126026,11.6562579023635,599182.692979352,0.0,1.0
2002-05-06,30.08,32.13,30.08,30.7,143200,11.1096399779181,11.8667796705621,11.1096399779181,11.3386285678885,387722.375213026,0.0,1.0
2002-05-07,31.28,31.69,30.1,30.23,124500,11.5528437004414,11.7042716389702,11.1170267066268,11.1650404432335,337091.031522499,0.0,1.0
2002-05-08,31.53,31.86,30.65,31.41,98600,11.6451778093004,11.7670588329943,11.3201617461166,11.6008574370481,266965.266731876,0.0,1.0
2002-05-09,31.16,32.0,31.12,31.63,86500,11.5085233281891,11.8187659339554,11.4937498707716,11.682111452844,234203.809049768,0.0,1.0
2002-05-10,31.25,31.69,30.07,31.5,91100,11.5417636073783,11.7042716389702,11.1059466135637,11.6340977162373,246658.578085942,0.0,1.0
2002-05-13,30.91,31.49,30.3,31.25,87800,11.41618921933,11.630404351883,11.190893993714,11.5417636073783,237723.635081731,0.0,1.0
2002-05-14,32.39,32.45,30.9,30.9,98300,11.9628071437755,11.9849673299016,11.4124958549757,11.4124958549757,266152.999186037,0.0,1.0
2002-05-15,32.11,32.98,31.7,32.35,123300,11.8593929418534,12.1807156406828,11.7079650033246,11.948033686358,333841.961339149,0.0,1.0
2002-05-16,31.69,32.7,31.0,31.8,65700,11.7042716389702,12.0773014387607,11.4494294985193,11.7448986468682,177886.592538379,0.0,1.0
2002-05-17,32.03,32.9,31.59,31.73,86600,11.8298460270185,12.1511687258479,11.6673379954266,11.7190450963876,234474.564898381,0.0,1.0
2002-05-20,31.46,31.74,31.35,31.61,40700,11.6193242588199,11.722738460742,11.5786972509219,11.6747247241353,110197.630385267,0.0,1.0
2002-05-21,31.06,31.69,30.65,31.69,69200,11.4715896846454,11.7042716389702,11.3201617461166,11.7042716389702,187363.047239816,0.0,1.0
2002-05-22,30.9,31.5,30.56,31.03,86700,11.4124958549757,11.6340977162373,11.2869214669274,11.4605095915824,234745.320746993,0.0,1.0
2002-05-23,30.96,31.52,30.11,31.0,74900,11.4346560411018,11.6414844449461,11.1207200709811,11.4494294985193,202796.130610725,0.0,1.0
2002-05-24,30.31,31.15,29.91,30.81,95000,11.1945873580684,11.5048299638347,11.0468527838939,11.3792555757864,257218.056181826,0.0,1.0
2002-05-28,30.1,31.0,29.67,30.45,88700,11.1170267066268,11.4494294985193,10.9582120393893,11.2462944590294,240160.437719242,0.0,1.0
2002-05-29,29.6,30.2,29.55,29.95,116000,10.9323584889087,11.1539603501704,10.9138916671369,11.0616262413114,314076.784390442,0.0,1.0
2002-05-30,28.91,29.64,28.38,29.5,164100,10.6775163484578,10.9471319463262,10.4817680376767,10.8954248453651,444310.34757303,0.0,1.0
2002-05-31,28.85,29.55,27.75,29.3,132800,10.6553561623317,10.9138916671369,10.2490860833519,10.8215575582779,359563.766957331,0.0,1.0
2002-06-03,28.45,29.8,27.9,28.7,124500,10.5076215881572,11.006225775996,10.3044865486674,10.5999556970162,337091.0315225,0.0,1.0
2002-06-04,28.83,29.25,27.98,28.45,85100,10.6479694336229,10.8030907365061,10.3340334635022,10.5076215881572,230413.227169195,0.0,1.0
2002-06-05,29.41,29.72,28.07,28.9,120700,10.8621845661759,10.9766788611611,10.3672737426915,10.6738229841035,326802.309275226,0.0,1.0
2002-06-06,27.85,29.94,27.85,29.25,131100,10.2860197268955,11.057932876957,10.2860197268955,10.8030907365061,354960.917530923,0.0,1.0
2002-06-07,28.86,28.86,26.4,27.81,87800,10.659049526686,10.659049526686,9.75048189551319,10.2712462694781,237723.635081731,0.0,1.0
2002-06-10,28.92,29.23,27.6,28.84,66900,10.6812097128122,10.7957040077974,10.1936856180365,10.6516627979773,181135.662721728,0.0,1.0
2002-06-11,28.54,30.16,28.16,29.0,83600,10.5408618673465,11.139186892753,10.4005140218807,10.7107566276471,226351.889440007,0.0,1.0
2002-06-12,29.08,30.15,27.75,28.5,97700,10.740303542482,11.1354935283986,10.2490860833519,10.526088409929,264528.464094362,0.0,1.0
2002-06-13,28.47,29.65,28.44,29.35,66000,10.5150083168659,10.9508253106805,10.5039282238029,10.8400243800497,178698.860084217,0.0,1.0
2002-06-14,28.61,29.0,26.56,28.36,97900,10.566715417827,10.7107566276471,9.80957572518297,10.474381308968,265069.975791588,0.0,1.0
2002-06-17,29.99,30.0,28.37,28.7,86800,11.0763996987288,11.0800930630832,10.4780746733223,10.5999556970162,235016.076595606,0.0,1.0
2002-06-18,29.39,29.88,28.52,28.95,73000,10.8547978374672,11.0357726908308,10.5334751386377,10.6922898058753,197651.769487087,0.0,1.0
2002-06-19,28.98,30.27,28.36,29.45,109600,10.7033698989383,11.1798139006509,10.474381308968,10.8769580235933,296748.410079246,0.0,1.0
2002-06-20,28.99,29.98,28.77,29.19,117200,10.7070632632927,11.0727063343745,10.6258092474968,10.7809305503799,317325.854573791,0.0,1.0
2002-06-21,28.99,30.1,28.53,29.5,236500,10.7070632632927,11.1170267066268,10.5371685029921,10.8954248453651,640337.581968444,0.0,1.0
2002-06-24,29.25,29.78,28.85,29.02,107700,10.8030907365061,10.9988390472872,10.6553561623317,10.7181433563558,291604.048955608,0.0,1.0
2002-06-25,28.65,29.64,28.6,29.53,89900,10.5814888752444,10.9471319463262,10.5630220534726,10.9065049384282,243409.507902593,0.0,1.0
2002-06-26,30.06,30.47,28.3,28.5,182500,11.1022532492093,11.2536811877381,10.4522211228418,10.526088409929,494129.423717722,0.0,1.0
2002-06-27,30.63,30.63,29.16,29.97,102800,11.3127750174079,11.3127750174079,10.7698504573168,11.0690129700201,278337.012373599,0.0,1.0
2002-06-28,29.29,31.12,29.28,30.62,279500,10.8178641939235,11.4937498707716,10.8141708295692,11.3090816530536,756762.596871799,0.0,1.0
2002-07-01,29.44,29.58,28.58,29.5,190300,10.873264659239,10.9249717602,10.5556353247639,10.8954248453651,515248.379909489,0.0,1.0
2002-07-02,29.75,30.28,28.64,29.0,189700,10.9877589542241,11.1835072650053,10.5777955108901,10.7107566276471,513623.844817819,0.0,1.0
2002-07-03,29.6,29.99,28.84,29.7,92100,10.9323584889087,11.0763996987288,10.6516627979773,10.9692921324523,249366.136572067,0.0,1.0
2002-07-05,30.05,30.26,29.2,29.35,59100,11.098559884855,11.1761205362966,10.7846239147343,10.8400243800497,160016.706529957,0.0,1.0
2002-07-08,29.57,30.25,29.57,29.71,136400,10.9212783958457,11.1724271719422,10.9212783958457,10.9729854968067,369310.977507379,0.0,1.0
2002-07-09,29.53,30.63,29.39,29.55,59000,10.9065049384282,11.3127750174079,10.8547978374672,10.9138916671369,159745.950681345,0.0,1.0
2002-07-10,28.88,29.92,28.62,29.53,76200,10.6664362553947,11.0505461482483,10.5704087821814,10.9065049384282,206315.956642687,0.0,1.0
2002-07-11,28.91,29.18,28.15,29.03,120100,10.6775163484578,10.7772371860256,10.3968206575264,10.7218367207102,325177.774183552,0.0,1.0
2002-07-12,28.27,29.84,28.27,28.91,80600,10.4411410297787,11.0209992334134,10.4411410297787,10.6775163484578,218229.213981635,0.0,1.0
2002-07-15,28.12,28.4,26.97,28.18,143500,10.3857405644633,10.4891547663854,9.96100366371178,10.4079007505895,388534.642758865,0.0,1.0
2002-07-16,27.91,28.76,27.51,27.9,219200,10.3081799130217,10.6221158831424,10.1604453388473,10.3044865486674,593496.82015849,0.0,1.0
2002-07-17,27.95,28.65,27.36,28.39,78100,10.3635803783371,10.6231333752901,10.1448142809053,10.5267279764219,210631.357147853,0.11,1.0
2002-07-18,26.84,28.98,26.84,27.75,116200,9.95200348316882,10.7454940738537,9.95200348316882,10.2894223792077,313384.938547765,0.0,1.0
2002-07-19,25.62,26.93,25.53,26.75,140200,9.49963968847933,9.98537458277706,9.46626858887109,9.91863238356058,378111.603996528,0.0,1.0
2002-07-22,25.43,27.11,25.28,25.61,148400,9.42918958930638,10.0521167819935,9.37357108995931,9.49593178852286,400226.548024856,0.0,1.0
2002-07-23,24.54,26.28,24.36,25.25,97300,9.09918649318044,9.74436108560643,9.03244429396396,9.3624473900899,262412.689506863,0.0,1.0
2002-07-24,26.81,26.81,24.15,24.3,161700,9.94087978329941,9.94087978329941,8.95457839487806,9.01019689422513,436095.908461046,0.0,1.0
2002-07-25,27.6,28.3,26.24,26.45,152200,10.2338038798606,10.4933568768136,9.72952948578055,9.80739538486644,410474.936720912,0.0,1.0
2002-07-26,26.2,28.1,25.94,27.55,122500,9.71469788595466,10.4191988776842,9.61829248708641,10.2152643800783,330375.688228065,0.0,1.0
2002-07-29,27.81,28.0,26.2,26.51,118200,10.3116697789465,10.3821198781195,9.71469788595466,9.82964278460527,318778.827335162,0.0,1.0
2002-07-30,27.75,28.29,26.5,27.46,205700,10.2894223792077,10.4896489768572,9.8259348846488,10.18189328047,554761.46178378,0.0,1.0
2002-07-31,27.06,27.75,26.67,27.74,111500,10.0335772822112,10.2894223792077,9.88896918390881,10.2857144792512,300709.299897381,0.0,1.0
2002-08-01,26.81,27.84,26.8,27.74,188600,9.94087978329941,10.3227934788159,9.93717188334294,10.2857144792512,508643.712651535,0.0,1.0
2002-08-02,25.37,27.44,25.31,26.97,137000,9.40694218956755,10.1744774805571,9.38469478982872,10.000206182603,369481.381936693,0.0,1.0
2002-08-05,25.25,26.5,25.01,25.38,54500,9.3624473900899,9.8259348846488,9.27345779113459,9.41065008952402,146983.469456568,0.0,1.0
2002-08-06,26.64,26.95,25.59,25.59,66800,9.8778454840394,9.99279038269001,9.48851598860992,9.48851598860992,180155.885499059,0.0,1.0
2002-08-07,27.42,27.49,26.57,27.04,52500,10.1670616806442,10.1930169803395,9.8518901843441,10.0261614822982,141589.58066917,0.0,1.0
2002-08-08,27.51,27.54,26.4,27.54,39300,10.2004327802524,10.2115564801218,9.78885588508409,10.2115564801218,105989.914672351,0.0,1.0
2002-08-09,26.79,27.44,26.66,26.88,97800,9.93346398338647,10.1744774805571,9.88526128395234,9.96683508299471,263761.161703712,0.0,1.0
2002-08-12,26.66,26.95,26.13,26.78,35900,9.88526128395234,9.99279038269001,9.68874258625936,9.92975608343,96820.3037337758,0.0,1.0
2002-08-13,25.76,26.9,25.76,26.5,49100,9.55155028786993,9.97425088290765,9.55155028786993,9.8259348846488,132419.969730596,0.0,1.0
2002-08-14,26.2,26.2,25.35,25.76,123300,9.71469788595466,9.71469788595466,9.39952638965461,9.55155028786993,332533.243743024,0.0,1.0
2002-08-15,26.5,26.75,25.74,26.01,75900,9.8259348846488,9.91863238356058,9.54413448795699,9.64424778678171,204698.079481715,0.0,1.0
2002-08-16,26.01,26.8,26.01,26.49,68300,9.64424778678171,9.93717188334294,9.64424778678171,9.82222698469233,184201.302089607,0.0,1.0
2002-08-19,26.12,26.75,25.73,26.01,125800,9.68503468630289,9.91863238356058,9.54042658800052,9.64424778678171,339275.60472727,0.0,1.0
2002-08-20,26.51,26.64,26.01,26.01,147500,9.82964278460527,9.8778454840394,9.64424778678171,9.64424778678171,397799.298070527,0.0,1.0
2002-08-21,27.07,27.18,26.44,26.44,85000,10.0372851821677,10.0780720816888,9.80368748490997,9.80368748490997,229240.273464371,0.0,1.0
2002-08-22,27.51,27.63,27.0,27.18,51100,10.2004327802524,10.2449275797301,10.0113298824724,10.0780720816888,137813.858517993,0.0,1.0
2002-08-23,26.66,27.64,26.59,27.08,86100,9.88526128395234,10.2486354796865,9.85930598425704,10.0409930821241,232206.91229744,0.0,1.0
2002-08-26,27.38,27.39,26.5,27.11,39300,10.1522300808183,10.1559379807747,9.8259348846488,10.0521167819935,105989.91467235,0.0,1.0
2002-08-27,26.93,27.69,26.8,27.4,48200,9.98537458277706,10.2671749794689,9.93717188334294,10.1596458807312,129992.719776267,0.0,1.0
2002-08-28,26.08,26.98,26.08,26.8,59600,9.67020308647701,10.0039140825594,9.67020308647701,9.93717188334294,160737.88586443,0.0,1.0
2002-08-29,27.32,27.71,26.04,26.04,117900,10.1299826810794,10.2745907793818,9.65537148665112,9.65537148665112,317969.744017053,0.0,1.0
2002-08-30,26.95,27.62,26.95,27.37,79800,9.99279038269001,10.2412196797736,9.99279038269001,10.1485221808618,215216.162617139,0.0,1.0
2002-09-03,26.39,26.9,26.22,26.9,149700,9.78514798512762,9.97425088290765,9.72211368586761,9.97425088290765,403732.575736664,0.0,1.0
2002-09-04,28.33,28.4,26.58,26.59,249000,10.504480576683,10.5304358763783,9.85559808430057,9.85930598425704,671539.154030926,0.0,1.0
2002-09-05,26.72,28.0,26.71,27.55,138500,9.90750868369117,10.3821198781195,9.9038007837347,10.2152643800783,373526.798527241,0.0,1.0
2002-09-06,27.94,28.2,26.79,27.0,74600,10.3598724783807,10.4562778772489,9.93346398338647,10.0113298824724,201192.051769907,0.0,1.0
2002-09-09,28.03,28.14,27.02,27.35,87600,10.3932435779889,10.4340304775101,10.0187456823853,10.1411063809489,236252.328887988,0.0,1.0
2002-09-10,28.33,28.38,27.88,28.18,50400,10.504480576683,10.5230200764654,10.3376250786418,10.448862077336,135925.997442404,0.0,1.0
2002-09-11,28.74,28.82,27.85,27.85,66200,10.6565044748984,10.6861676745501,10.3265013787724,10.3265013787724,178537.718862839,0.0,1.0
2002-09-12,28.52,28.99,28.24,28.45,91400,10.574930675856,10.7492019738101,10.4711094770748,10.5489753761607,246500.717584042,0.0,1.0
2002-09-13,28.59,28.68,27.55,28.05,49000,10.6008859755513,10.6342570751595,10.2152643800783,10.4006593779018,132150.275291226,0.0,1.0
2002-09-16,28.51,29.0,28.33,28.74,91600,10.5712227758995,10.7529098737666,10.504480576683,10.6565044748984,247040.106462782,0.0,1.0
2002-09-17,27.94,28.44,27.93,28.36,172900,10.3598724783807,10.5452674762042,10.3561645784242,10.5156042765525,466301.685670467,0.0,1.0
2002-09-18,27.91,28.07,27.15,27.88,58200,10.3487487785112,10.4080751778148,10.0669483818194,10.3376250786418,156962.163713253,0.0,1.0
2002-09-19,26.78,27.84,26.78,27.5,106300,9.92975608343,10.3227934788159,9.92975608343,10.1967248802959,286685.189050149,0.0,1.0
2002-09-20,27.07,27.73,26.3,27.73,250400,10.0372851821677,10.2820065792948,9.75177688551938,10.2820065792948,675314.876182099,0.0,1.0
2002-09-23,25.9,27.3,25.6,27.0,106900,9.60346088726053,10.1225668811665,9.49222388856639,10.0113298824724,288303.355686368,0.0,1.0
2002-09-24,25.55,25.79,25.11,25.65,141200,9.47368438878403,9.56267398773934,9.3105367906993,9.51076338834874,380808.548390227,0.0,1.0
2002-09-25,26.32,26.51,25.16,25.47,172300,9.75919268543232,9.82964278460527,9.32907629048166,9.44402118913226,464683.51903425,0.0,1.0
2002-09-26,27.13,27.14,25.97,26.47,96800,10.0595325819065,10.063240481863,9.62941618695582,9.81481118477939,261064.217310013,0.0,1.0
2002-09-27,26.98,27.91,26.4,26.4,113900,10.0039140825594,10.3487487785112,9.78885588508409,9.78885588508409,307181.966442259,0.0,1.0
2002-09-30,26.6,26.99,26.02,26.8,120500,9.86301388421351,10.0076219825159,9.64795568673818,9.93717188334294,324981.799440668,0.0,1.0
2002-10-01,27.89,27.91,25.67,26.25,193700,10.3413329785983,10.3487487785112,9.51817918826169,9.73323738573702,522398.129059398,0.0,1.0
2002-10-02,26.85,27.73,26.67,27.57,147700,9.9557113831253,10.2820065792948,9.88896918390881,10.2226801799912,398338.686949267,0.0,1.0
2002-10-03,27.3,27.73,26.95,27.42,81500,10.1225668811665,10.2820065792948,9.99279038269001,10.1670616806442,219800.968086427,0.0,1.0
2002-10-04,26.35,27.52,25.69,27.43,108200,9.77031638530173,10.2041406802089,9.52559498817463,10.1707695806006,291809.383398177,0.0,1.0
2002-10-07,26.33,26.89,26.01,26.01,85400,9.76290058538879,9.97054298295118,9.64424778678171,9.64424778678171,230319.051221851,0.0,1.0
2002-10-08,27.12,27.23,26.14,26.85,90600,10.05582468195,10.0966115814712,9.69245048621584,9.9557113831253,244343.162069084,0.0,1.0
2002-10-09,26.01,27.25,26.0,27.2,152000,9.64424778678171,10.1040273813841,9.64053988682524,10.0854878816018,409935.54784217,0.0,1.0
2002-10-10,26.99,27.11,25.72,25.92,78500,10.0076219825159,10.0521167819935,9.53671868804404,9.61087668717347,211710.134905331,0.0,1.0
2002-10-11,27.97,27.99,26.86,27.25,65100,10.3709961782501,10.378411978163,9.95941928308177,10.1040273813841,175571.080029771,0.0,1.0
2002-10-14,27.75,27.96,27.25,27.42,59100,10.2894223792077,10.3672882782936,10.1040273813841,10.1670616806442,159389.413667581,0.0,1.0
2002-10-15,28.79,29.26,27.38,27.85,105100,10.6750439746807,10.8493152726349,10.1522300808183,10.3265013787724,283448.855777712,0.0,1.0
2002-10-16,27.99,29.28,27.61,28.88,54200,10.4191988776842,10.8993977541477,10.2777449450826,10.7504988777249,145602.173238984,0.11,1.0
2002-10-17,29.03,29.03,28.17,28.17,85200,10.8063359563834,10.8063359563834,10.4862033720745,10.4862033720745,228880.169002979,0.0,1.0
2002-10-18,28.43,29.15,28.0,28.96,70300,10.5829876417493,10.8510056193103,10.4229213495948,10.7802786530094,188853.003297058,0.0,1.0
2002-10-21,29.24,29.25,27.91,28.34,83500,10.8845078665054,10.888230338416,10.3894191023996,10.5494853945541,224313.311170759,0.0,1.0
2002-10-22,28.31,28.91,28.05,28.9,57300,10.5383179788224,10.7616662934566,10.4415337091476,10.757943821546,153929.972815384,0.0,1.0
2002-10-23,29.14,29.25,28.11,28.11,88200,10.8472831473997,10.888230338416,10.463868540611,10.463868540611,236939.329883365,0.0,1.0
2002-10-24,28.1,28.68,27.91,28.44,65000,10.4601460687005,10.6760494395135,10.3894191023996,10.5867101136598,174615.152408375,0.0,1.0
2002-10-25,28.69,28.7,27.84,28.28,63400,10.6797719114241,10.6834943833346,10.3633617990257,10.5271505630907,170316.933272169,0.0,1.0
2002-10-28,28.1,28.74,27.65,28.74,74500,10.4601460687005,10.6983842709769,10.2926348327248,10.6983842709769,200135.828529599,0.0,1.0
2002-10-29,27.97,28.19,26.92,28.1,80900,10.4117539338631,10.4936483158956,10.0208943832533,10.4601460687005,217328.705074423,0.0,1.0
2002-10-30,28.8,28.82,27.43,27.43,77500,10.7207191024403,10.7281640462615,10.2107404506923,10.2107404506923,208194.989409987,0.0,1.0
2002-10-31,28.47,28.92,28.12,28.9,81200,10.5978775293915,10.7653887653672,10.4675910125216,10.757943821546,218134.621162464,0.0,1.0
2002-11-01,29.91,29.91,28.51,28.79,106200,11.1339134845136,11.1339134845136,10.6127674170338,10.7169966305298,285294.295165683,0.0,1.0
2002-11-04,28.67,30.0,28.58,29.37,76700,10.6723269676029,11.1674157317087,10.6388247204078,10.9329000013428,206045.879841884,0.0,1.0
2002-11-05,29.39,29.5,28.53,28.65,73000,10.9403449451639,10.9812921361802,10.620212360855,10.6648820237818,196106.248089407,0.0,1.0
2002-11-06,30.3,30.5,28.51,29.34,97300,11.2790898890258,11.3535393272372,10.6127674170338,10.9217325856111,261385.451220537,0.0,1.0
2002-11-07,29.75,29.99,29.14,29.87,89300,11.0743539339444,11.1636932597981,10.8472831473997,11.1190235968713,239894.355539507,0.0,1.0
2002-11-08,29.03,29.99,28.88,29.75,88700,10.8063359563834,11.1636932597981,10.7504988777249,11.0743539339444,238282.52336343,0.0,1.0
2002-11-11,28.74,29.4,28.45,29.4,59700,10.6983842709769,10.9440674170745,10.5904325855704,10.9440674170745,160377.301519693,0.0,1.0
2002-11-12,29.04,29.67,28.45,28.45,85700,10.810058428294,11.0445741586599,10.5904325855704,10.5904325855704,230223.362483043,0.0,1.0
2002-11-13,29.5,29.5,28.4,29.0,104200,10.9812921361802,10.9812921361802,10.5718202260176,10.7951685406517,279921.521245426,0.0,1.0
2002-11-14,29.75,29.75,29.27,29.5,122100,11.0743539339444,11.0743539339444,10.8956752822371,10.9812921361802,328007.847831734,0.0,1.0
2002-11-15,29.81,29.95,29.49,29.49,162800,11.0966887654079,11.1488033721558,10.9775696642696,10.9775696642696,437343.797108975,0.0,1.0
2002-11-18,28.87,30.0,28.87,29.86,160500,10.7467764058143,11.1674157317087,10.7467764058143,11.1153011249607,431165.107100682,0.0,1.0
2002-11-19,29.08,29.75,28.87,29.05,56700,10.8249483159363,11.0743539339444,10.7467764058143,10.8137809002046,152318.140639306,0.0,1.0
2002-11-20,29.14,29.25,28.55,28.8,87700,10.8472831473997,10.888230338416,10.6276573046761,10.7207191024403,235596.1364033,0.0,1.0
2002-11-21,28.63,28.75,28.11,28.36,127700,10.6574370799607,10.7021067428875,10.463868540611,10.5569303383753,343051.614808453,0.0,1.0
2002-11-22,28.65,28.91,28.12,28.45,77800,10.6648820237818,10.7616662934566,10.4675910125216,10.5904325855704,209000.905498024,0.0,1.0
2002-11-25,28.67,29.02,28.22,28.39,53600,10.6723269676029,10.8026134844729,10.5048157316273,10.568097754107,143990.341062907,0.0,1.0
2002-11-26,28.22,28.66,27.19,28.66,105300,10.5048157316273,10.6686044956924,10.1214011248386,10.6686044956924,282876.546901568,0.0,1.0
2002-11-27,29.41,29.43,28.22,28.4,140100,10.9477898889851,10.9552348328062,10.5048157316273,10.5718202260176,376362.813114051,0.0,1.0
2002-11-29,28.97,29.5,28.71,28.71,53100,10.78400112492,10.9812921361802,10.6872168552452,10.6872168552452,142647.147582842,0.0,1.0
2002-12-02,29.4,29.4,29.0,29.0,87400,10.9440674170745,10.9440674170745,10.7951685406517,10.7951685406517,234790.220315262,0.0,1.0
2002-12-03,29.0,29.45,29.0,29.35,63700,10.7951685406517,10.9626797766274,10.7951685406517,10.9254550575217,171122.849360208,0.0,1.0
2002-12-04,29.5,29.7,28.83,28.95,129300,10.9812921361802,11.0557415743916,10.731886518172,10.7765561810989,347349.833944661,0.0,1.0
2002-12-05,28.6,29.5,28.44,29.5,187300,10.6462696642289,10.9812921361802,10.5867101136598,10.9812921361802,503160.277632136,0.0,1.0
2002-12-06,28.3,28.81,28.25,28.55,114300,10.5345955069119,10.7244415743509,10.515983147359,10.6276573046761,307054.029542726,0.0,1.0
2002-12-09,27.9,28.35,27.8,28.35,76300,10.3856966304891,10.5532078664647,10.3484719113834,10.5532078664647,204971.325057831,0.0,1.0
2002-12-10,27.75,28.05,27.75,27.95,89200,10.3298595518305,10.4415337091476,10.3298595518305,10.4043089900419,239625.716843494,0.0,1.0
2002-12-11,27.65,27.9,27.45,27.65,82500,10.2926348327248,10.3856966304891,10.2181853945134,10.2926348327248,221626.924210631,0.0,1.0
2002-12-12,27.44,27.6,27.15,27.6,86200,10.2144629226029,10.274022473172,10.1065112371964,10.274022473172,231566.555963106,0.0,1.0
2002-12-13,26.99,27.45,26.86,27.44,110100,10.0469516866272,10.2181853945134,9.99855955178984,10.2144629226029,295771.204310188,0.0,1.0
2002-12-16,27.6,27.6,26.98,26.98,63000,10.274022473172,10.274022473172,10.0432292147167,10.0432292147167,169242.378488117,0.0,1.0
2002-12-17,26.97,27.6,26.95,27.6,60500,10.0395067428061,10.274022473172,10.032061798985,10.274022473172,162526.411087796,0.0,1.0
2002-12-18,26.28,26.95,25.9,26.9,126000,9.7826561809768,10.032061798985,9.64120224837516,10.0134494394321,338484.756976236,0.0,1.0
2002-12-19,26.36,26.51,26.12,26.25,109300,9.81243595626136,9.86827303491991,9.72309663040769,9.7714887652451,293622.094742084,0.0,1.0
2002-12-20,26.0,26.39,25.89,26.3,136900,9.67842696748086,9.82360337199307,9.63747977646459,9.79010112479794,367766.37484164,0.0,1.0
2002-12-23,25.99,26.3,25.92,26.0,63200,9.67470449557029,9.79010112479794,9.6486471921963,9.67842696748086,169779.655880143,0.0,1.0
2002-12-24,25.98,26.05,25.9,26.05,15400,9.67098202365972,9.69703932703371,9.64120224837516,9.69703932703371,41370.3591859843,0.0,1.0
2002-12-26,26.12,26.2,26.0,26.0,86200,9.72309663040769,9.75287640569225,9.67842696748086,9.67842696748086,231566.555963107,0.0,1.0
2002-12-27,25.9,26.17,25.78,26.1,45300,9.64120224837516,9.74170898996054,9.59653258544833,9.71565168658655,121693.329293837,0.0,1.0
2002-12-30,25.87,26.06,25.59,25.89,87800,9.63003483264345,9.70076179894427,9.5258056191475,9.63747977646459,235864.775099313,0.0,1.0
2002-12-31,25.88,26.25,25.73,25.85,94500,9.63375730455402,9.7714887652451,9.57792022589548,9.62258988882231,253863.567732177,0.0,1.0
2003-01-02,25.5,25.88,25.28,25.88,140500,9.49230337195238,9.63375730455402,9.41040898991985,9.63375730455402,377437.367898104,0.0,1.0
2003-01-03,25.88,25.89,25.1,25.1,88100,9.63375730455402,9.63747977646459,9.3434044955296,9.3434044955296,236670.691187352,0.0,1.0
2003-01-06,27.0,27.0,25.8,25.8,108500,10.0506741585378,10.0506741585378,9.60397752926947,9.60397752926947,291472.985173981,0.0,1.0
2003-01-07,26.4,26.8,26.25,26.8,145000,9.82732584390364,9.97622472032642,9.7714887652451,9.97622472032642,389526.109218683,0.0,1.0
2003-01-08,25.4,26.4,25.2,26.4,73300,9.45507865284668,9.82732584390364,9.38062921463529,9.82732584390364,196912.164177445,0.0,1.0
2003-01-09,25.55,26.14,25.37,25.45,159800,9.51091573150523,9.73054157422883,9.44391123711497,9.47369101239953,429284.63622859,0.0,1.0
2003-01-10,24.68,25.6,24.68,25.6,134400,9.18706067528568,9.52952809105808,9.18706067528568,9.52952809105808,361050.407441317,0.0,1.0
2003-01-13,24.2,24.7,23.94,24.69,263500,9.00838202357834,9.19450561910681,8.91159775390353,9.19078314719624,707862.963993952,0.0,1.0
2003-01-14,23.9,24.28,23.82,24.19,166900,8.89670786626125,9.03816179886289,8.86692809097669,9.00465955166777,448357.983645505,0.0,1.0
2003-01-15,26.76,26.84,24.15,24.3,590400,9.96133483268414,9.9911146079687,8.98976966402549,9.04560674268403,1586042.86126007,0.0,1.0
2003-01-16,26.89,27.26,26.3,26.72,314200,10.0097269675215,10.1474584282126,9.79010112479794,9.94644494504186,844062.782872489,0.0,1.0
2003-01-17,26.6,26.9,26.4,26.87,142800,9.90177528211503,10.0134494394321,9.82732584390364,10.0022820237004,383616.0579064,0.0,1.0
2003-01-21,26.18,26.65,26.18,26.65,64900,9.74543146187111,9.92038764166788,9.74543146187111,9.92038764166788,174346.513712362,0.0,1.0
2003-01-22,26.15,26.38,26.04,26.19,96300,9.7342640461394,9.8198809000825,9.69331685512313,9.74915393378168,258699.064260408,0.0,1.0
2003-01-23,26.45,26.72,26.02,26.14,101700,9.84593820345649,9.94644494504186,9.685871911302,9.73054157422883,273205.553845104,0.0,1.0
2003-01-24,26.11,26.48,25.95,26.45,115300,9.71937415849712,9.8571056191882,9.65981460792801,9.84593820345649,309740.416502857,0.0,1.0
2003-01-27,25.05,26.01,25.01,26.0,139100,9.32479213597675,9.68214943939143,9.30990224833447,9.67842696748086,373676.426153923,0.0,1.0
2003-01-28,25.15,25.21,24.79,25.05,101000,9.36201685508244,9.38435168654586,9.22800786630194,9.32479213597675,271325.082973014,0.0,1.0
2003-01-29,25.15,25.21,24.79,25.05,112900,9.36201685508244,9.38435168654586,9.22800786630194,9.32479213597675,303293.087798548,0.0,1.0
2003-01-30,24.38,25.11,24.3,25.01,81900,9.07538651796859,9.34712696744017,9.04560674268403,9.30990224833447,220015.092034553,0.0,1.0
2003-01-31,25.35,25.7,24.3,24.3,111400,9.43646629329384,9.56675281016377,9.04560674268403,9.04560674268403,299263.507358354,0.0,1.0
2003-02-03,25.0,25.45,24.97,25.35,54200,9.3061797764239,9.47369101239953,9.29501236069219,9.43646629329384,145602.173238984,0.0,1.0
2003-02-04,24.8,24.95,24.62,24.95,77400,9.23173033821251,9.28756741687105,9.16472584382226,9.28756741687105,207926.350713973,0.0,1.0
2003-02-05,24.33,24.75,24.29,24.75,71200,9.09772134943201,9.25477202624094,9.08276414211687,9.25477202624094,190409.876656439,0.11,1.0
2003-02-06,24.52,24.63,24.3,24.3,76400,9.16876808417891,9.20990040429553,9.08650344394565,9.08650344394565,204316.215962808,0.0,1.0
2003-02-07,23.93,24.52,23.93,24.52,190300,8.94814927628064,9.16876808417891,8.94814927628064,9.16876808417891,508918.532692701,0.0,1.0
2003-02-10,23.89,24.04,23.69,23.8,100600,8.9331920689655,8.98928159639726,8.85840603238982,8.89953835250644,269034.179657834,0.0,1.0
2003-02-11,22.4,23.89,22.4,23.89,197600,8.37603609647665,8.9331920689655,8.37603609647665,8.9331920689655,528440.893642027,0.0,1.0
2003-02-12,23.07,23.37,22.65,22.65,276400,8.62656931900519,8.73874837386872,8.46951864219626,8.46951864219626,739175.420053929,0.0,1.0
2003-02-13,22.9,23.12,22.77,23.1,109900,8.56300118791586,8.64526582814912,8.51439026414167,8.63778722449155,293905.132648071,0.0,1.0
2003-02-14,23.0,23.3,22.25,22.8,1455800,8.6003942062037,8.71257326106723,8.31994656904489,8.52560816962802,3893240.14657927,0.0,1.0
2003-02-18,23.5,23.58,23.02,23.05,324300,8.78735929764292,8.81727371227319,8.60787280986127,8.61909071534763,867274.199433752,0.0,1.0
2003-02-19,23.1,23.49,23.1,23.45,121700,8.63778722449155,8.78361999581413,8.63778722449155,8.76866278849899,325461.825689447,0.0,1.0
2003-02-20,22.38,23.08,22.25,23.0,216300,8.36855749281908,8.63030862083398,8.31994656904489,8.6003942062037,578450.229224547,0.0,1.0
2003-02-21,22.49,22.79,22.06,22.35,242700,8.40968981293571,8.52186886779924,8.24889983429799,8.35733958733273,649051.644164575,0.0,1.0
2003-02-24,22.1,22.5,21.84,22.5,143000,8.26385704161313,8.41342911476449,8.16663519406474,8.41342911476449,382424.330925151,0.0,1.0
2003-02-25,22.4,22.4,21.5,22.0,128300,8.37603609647665,8.37603609647665,8.03949893188607,8.22646402332528,343112.179424454,0.0,1.0
2003-02-26,22.22,22.54,22.05,22.4,65500,8.30872866355853,8.42838632207963,8.2451605324692,8.37603609647665,175166.389339842,0.0,1.0
2003-02-27,22.23,22.52,21.83,22.2,85500,8.31246796538732,8.42090771842206,8.16289589223595,8.30125005990097,228652.309748954,0.0,1.0
2003-02-28,22.05,22.4,22.0,22.23,101200,8.2451605324692,8.37603609647665,8.22646402332528,8.31246796538732,270638.757270107,0.0,1.0
2003-03-03,21.92,22.49,21.8,22.0,94300,8.19654960869501,8.40968981293571,8.1516779867496,8.22646402332528,252186.114728963,0.0,1.0
2003-03-04,21.72,22.12,21.55,21.91,78000,8.12176357211932,8.27133564527069,8.05819544102999,8.19281030686622,208595.089595537,0.0,1.0
2003-03-05,21.3,21.88,20.95,21.65,147000,7.96471289531039,8.18159240137987,7.83383733130294,8.09558845931783,393121.515006974,0.0,1.0
2003-03-06,20.76,21.34,20.25,21.32,114700,7.76279059655604,7.97967010262552,7.57208620328804,7.97219149896796,306741.753546258,0.0,1.0
2003-03-07,20.48,20.71,20.15,20.15,156400,7.65809014535008,7.74409408741212,7.5346931850002,7.5346931850002,418259.897599257,0.0,1.0
2003-03-10,20.0,20.55,19.8,20.45,99100,7.47860365756844,7.68426525815157,7.40381762099276,7.64687223986373,265022.73562715,0.0,1.0
2003-03-11,20.09,20.25,19.99,20.0,71200,7.5122573740275,7.57208620328804,7.47486435573965,7.47860365756844,190409.876656439,0.0,1.0
2003-03-12,20.33,20.34,19.83,20.05,115600,7.60200061791832,7.6057399197471,7.41503552647911,7.49730016671236,309148.619964668,0.0,1.0
2003-03-13,20.84,20.85,20.33,20.33,82400,7.79270501118631,7.7964443130151,7.60200061791832,7.60200061791832,220361.992085542,0.0,1.0
2003-03-14,21.1,21.2,20.7,20.9,128000,7.8899268587347,7.92731987702255,7.74035478558333,7.81514082215902,342309.890618317,0.0,1.0
2003-03-17,21.87,21.87,20.95,21.1,138400,8.17785309955109,8.17785309955109,7.83383733130294,7.8899268587347,370122.569231056,0.0,1.0
2003-03-18,22.0,22.01,21.58,21.92,111100,8.22646402332528,8.23020332515407,8.06941334651635,8.19654960869501,297114.287872618,0.0,1.0
2003-03-19,22.25,22.25,21.77,22.0,69100,8.31994656904489,8.31994656904489,8.14046008126325,8.22646402332528,184793.855013482,0.0,1.0
2003-03-20,22.35,22.42,22.04,22.2,91000,8.35733958733273,8.38351470013422,8.24142123064042,8.30125005990097,243360.93786146,0.0,1.0
2003-03-21,24.05,24.18,22.36,22.36,240500,8.99302089822605,9.04163182200024,8.36107888916152,8.36107888916152,643168.192919573,0.0,1.0
2003-03-24,22.92,23.95,22.79,23.95,169000,8.57047979157343,8.95562787993821,8.52186886779924,8.95562787993821,451956.027456997,0.0,1.0
2003-03-25,22.7,23.11,22.4,22.93,214300,8.48821515134018,8.64152652632033,8.37603609647665,8.57421909340222,573101.637183636,0.0,1.0
2003-03-26,23.2,24.12,22.82,22.95,294100,8.67518024277939,9.01919601102754,8.53308677328559,8.58169769705978,786510.459615993,0.0,1.0
2003-03-27,23.77,23.8,22.35,23.0,217700,8.88832044702009,8.89953835250644,8.35733958733273,8.6003942062037,582194.243653185,0.0,1.0
2003-03-28,23.47,23.81,23.3,23.6,122600,8.77614139215656,8.90327765433523,8.71257326106723,8.82475231593076,327868.692107857,0.0,1.0
2003-03-31,23.12,23.45,22.9,23.37,91600,8.64526582814912,8.76866278849899,8.56300118791586,8.73874837386872,244965.515473733,0.0,1.0
2003-04-01,23.5,23.5,22.8,23.1,114000,8.78735929764292,8.78735929764292,8.52560816962802,8.63778722449155,304869.746331939,0.0,1.0
2003-04-02,23.95,23.95,23.48,23.48,82900,8.95562787993821,8.95562787993821,8.77988069398535,8.77988069398535,221699.140095769,0.0,1.0
2003-04-03,24.12,24.4,23.75,24.0,110400,9.01919601102754,9.12389646223349,8.88084184336252,8.97432438908213,295242.280658299,0.0,1.0
2003-04-04,23.87,24.36,23.65,24.1,63100,8.92571346530793,9.10893925491836,8.84344882507468,9.01171740736997,168748.078890749,0.0,1.0
2003-04-07,23.64,24.04,23.5,23.65,79300,8.8397095232459,8.98928159639726,8.78735929764292,8.84344882507468,212071.674422129,0.0,1.0
2003-04-08,23.45,23.75,23.37,23.6,113300,8.76866278849899,8.88084184336252,8.73874837386872,8.82475231593076,302997.73911762,0.0,1.0
2003-04-09,23.0,23.55,22.97,23.39,91700,8.6003942062037,8.80605580678684,8.58917630071735,8.74622697752629,245232.945075779,0.0,1.0
2003-04-10,23.14,23.45,22.93,22.93,48400,8.65274443180668,8.76866278849899,8.57421909340222,8.57421909340222,129435.927390051,0.0,1.0
2003-04-11,23.02,23.4,22.92,23.12,47800,8.60787280986127,8.74996627935507,8.57047979157343,8.64526582814912,127831.349777778,0.0,1.0
2003-04-14,23.33,23.33,22.81,23.25,60100,8.72379116655358,8.72379116655358,8.5293474714568,8.69387675192331,160725.190829382,0.0,1.0
2003-04-15,23.95,23.95,23.3,23.55,83100,8.95562787993821,8.95562787993821,8.71257326106723,8.80605580678684,222233.999299861,0.0,1.0
2003-04-16,23.48,24.02,23.41,24.0,45800,8.77988069398535,8.98180299273969,8.75370558118386,8.97432438908213,122482.757736867,0.0,1.0
2003-04-17,23.5,23.5,23.16,23.4,50300,8.78735929764292,8.78735929764292,8.66022303546425,8.74996627935507,134517.089828917,0.0,1.0
2003-04-21,23.56,23.62,23.38,23.49,36400,8.80979510861562,8.83223091958833,8.74248767569751,8.78361999581413,97344.375144584,0.0,1.0
2003-04-22,24.2,24.28,23.4,23.5,57900,9.04911042565781,9.07902484028808,8.74996627935507,8.78735929764292,154841.739584379,0.0,1.0
2003-04-23,23.89,24.1,23.6,24.1,64700,8.9331920689655,9.01171740736997,8.82475231593076,9.01171740736997,173026.952523478,0.0,1.0
2003-04-24,23.74,23.88,23.62,23.8,41800,8.87710254153374,8.92945276713672,8.83223091958833,8.89953835250644,111785.573655044,0.0,1.0
2003-04-25,23.47,23.82,23.46,23.8,44600,8.77614139215656,8.90701695616401,8.77240209032778,8.89953835250644,119273.60251232,0.0,1.0
2003-04-28,24.0,24.1,23.5,23.5,52400,8.97432438908213,9.01171740736997,8.78735929764292,8.78735929764292,140133.111471874,0.0,1.0
2003-04-29,24.2,24.2,23.85,24.05,66800,9.04911042565781,9.04911042565781,8.91823486165036,8.99302089822605,178642.974166434,0.0,1.0
2003-04-30,24.53,24.79,23.75,24.0,59900,9.21457453158151,9.31224226000431,8.92157134631313,9.01548262364274,159459.017338678,0.1125,1.0
2003-05-01,24.25,24.53,24.02,24.53,100400,9.10939390097235,9.21457453158151,9.02299552582911,9.21457453158151,267273.544921591,0.0,1.0
2003-05-02,24.98,24.98,24.2,24.25,123800,9.38361483077482,9.38361483077482,9.09061164550643,9.10939390097235,329566.383080607,0.0,1.0
2003-05-05,24.35,25.16,24.09,24.9,102500,9.14695841190419,9.45123095045214,9.0492906834814,9.35356322202934,272863.927833298,0.0,1.0
2003-05-06,24.25,24.3,23.96,24.25,105700,9.10939390097235,9.12817615643827,9.00045681927,9.10939390097235,281382.606555898,0.0,1.0
2003-05-07,24.2,24.32,23.97,24.25,70000,9.09061164550643,9.13568905862464,9.00421327036318,9.10939390097235,186346.097056886,0.0,1.0
2003-05-08,23.6,24.15,23.54,24.1,42300,8.86522457991536,9.0718293900405,8.84268587335625,9.05304713457458,112606.284364375,0.0,1.0
2003-05-09,24.1,24.26,23.6,23.65,67000,9.05304713457458,9.11315035206553,8.86522457991536,8.88400683538128,178359.835754448,0.0,1.0
2003-05-12,24.14,24.23,23.9,24.15,39800,9.06807293894732,9.10188099878598,8.97791811271089,9.0718293900405,105951.066612344,0.0,1.0
2003-05-13,23.96,24.1,23.77,24.1,46100,9.00045681927,9.05304713457458,8.92908424849949,9.05304713457458,122722.215347464,0.0,1.0
2003-05-14,23.9,24.2,23.86,24.2,120400,8.97791811271089,9.09061164550643,8.96289230833815,9.09061164550643,320515.286937844,0.0,1.0
2003-05-15,23.7,24.0,23.59,23.98,91700,8.9027890908472,9.01548262364274,8.86146812882217,9.00796972145637,244113.387144521,0.0,1.0
2003-05-16,23.01,23.62,23.01,23.6,81600,8.64359396541747,8.87273748210173,8.64359396541747,8.86522457991536,217226.307426313,0.0,1.0
2003-05-19,22.56,23.09,14.89,23.05,88900,8.47455366622417,8.67364557416295,5.59335567775168,8.65861976979021,236659.543262245,0.0,1.0
2003-05-20,22.32,22.58,22.15,22.58,63800,8.38439883998775,8.48206656841054,8.32053917140361,8.48206656841054,169841.157031848,0.0,1.0
2003-05-21,22.28,22.4,22.01,22.27,40300,8.36937303561501,8.41445044873322,8.26794885609903,8.36561658452182,107282.11016275,0.0,1.0
2003-05-22,21.74,22.28,21.52,22.28,188300,8.16652467658304,8.36937303561501,8.08388275253299,8.36937303561501,501271.001083024,0.0,1.0
2003-05-23,22.25,22.26,21.55,21.75,75500,8.35810368233545,8.36186013342864,8.09515210581254,8.17028112767623,200987.576111356,0.0,1.0
2003-05-27,22.5,22.8,22.19,22.24,136100,8.45201495966507,8.5647084924606,8.33556497577635,8.35434723124227,362310.054420603,0.0,1.0
2003-05-28,22.4,22.62,22.11,22.51,83200,8.41445044873322,8.49709237278328,8.30551336703087,8.45577141075825,221485.646787613,0.0,1.0
2003-05-29,22.9,23.0,22.6,22.6,81700,8.60227300339244,8.63983751432429,8.48957947059691,8.48957947059691,217492.516136394,0.0,1.0
2003-05-30,23.82,24.0,23.0,23.0,195400,8.94786650396542,9.01548262364274,8.63983751432429,8.63983751432429,520171.819498793,0.0,1.0
2003-06-02,24.4,24.45,23.95,23.95,109700,9.16574066737012,9.18452292283604,8.99670036817681,8.99670036817681,292030.954959149,0.0,1.0
2003-06-03,24.25,24.25,24.0,24.15,75800,9.10939390097235,9.10939390097235,9.01548262364274,9.0718293900405,201786.2022416,0.0,1.0
2003-06-04,24.66,24.73,24.3,24.3,48000,9.26340839579291,9.2897035534452,9.12817615643827,9.12817615643827,127780.180839008,0.0,1.0
2003-06-05,24.45,24.59,24.15,24.5,144300,9.18452292283604,9.23711323814062,9.0718293900405,9.20330517830196,384139.168647267,0.0,1.0
2003-06-06,24.3,24.55,24.07,24.3,89600,9.12817615643827,9.22208743376788,9.04177778129503,9.12817615643827,238523.004232814,0.0,1.0
2003-06-09,23.5,24.2,23.48,24.2,55800,8.82766006898351,9.09061164550643,8.82014716679714,9.09061164550643,148544.460225346,0.0,1.0
2003-06-10,23.99,24.29,23.62,23.7,79700,9.01172617254955,9.12441970534509,8.87273748210173,8.9027890908472,212168.341934769,0.0,1.0
2003-06-11,23.98,24.0,23.63,24.0,46000,9.00796972145637,9.01548262364274,8.87649393319491,9.01548262364274,122456.006637382,0.0,1.0
2003-06-12,24.21,24.21,23.66,23.98,56700,9.09436809659961,9.09436809659961,8.88776328647447,9.00796972145637,150940.338616078,0.0,1.0
2003-06-13,23.57,24.23,23.3,24.21,121700,8.8539552266358,9.10188099878598,8.75253104711982,9.09436809659961,323976.000168901,0.0,1.0
2003-06-16,24.25,24.35,23.65,23.7,51500,9.10939390097235,9.14695841190419,8.88400683538128,8.9027890908472,137097.485691852,0.0,1.0
2003-06-17,24.52,24.52,23.81,24.3,107200,9.21081808048833,9.21081808048833,8.94411005287223,9.12817615643827,285375.737207117,0.0,1.0
2003-06-18,23.94,24.45,23.85,24.45,52200,8.99294391708363,9.18452292283604,8.95913585724497,9.18452292283604,138960.946662421,0.0,1.0
2003-06-19,24.0,24.15,23.86,23.9,132000,9.01548262364274,9.0718293900405,8.96289230833815,8.97791811271089,351395.497307271,0.0,1.0
2003-06-20,23.56,23.76,23.25,23.75,142000,8.85019877554262,8.92532779740631,8.7337487916539,8.92157134631313,378016.368315398,0.0,1.0
2003-06-23,23.42,23.6,23.28,23.31,102800,8.79760846023804,8.86522457991536,8.74501814493346,8.75628749821301,273662.553963541,0.0,1.0
2003-06-24,23.7,23.85,23.3,23.5,85900,8.9027890908472,8.95913585724497,8.75253104711982,8.82766006898351,228673.281959807,0.0,1.0
2003-06-25,23.46,23.65,22.52,23.5,200200,8.81263426461078,8.88400683538128,8.45952786185143,8.82766006898351,532949.837582694,0.0,1.0
2003-06-26,23.7,23.83,23.3,23.4,126900,8.9027890908472,8.9516229550586,8.75253104711982,8.79009555805167,337818.853093126,0.0,1.0
2003-06-27,22.93,23.59,22.92,23.59,122000,8.613542356672,8.86146812882217,8.60978590557881,8.86146812882217,324774.626299144,0.0,1.0
2003-06-30,22.02,23.0,22.02,23.0,189900,8.27170530719221,8.63983751432429,8.27170530719221,8.63983751432429,505530.340444324,0.0,1.0
2003-07-01,23.05,23.09,22.07,22.25,179400,8.65861976979021,8.67364557416295,8.29048756265813,8.35810368233545,477578.425885791,0.0,1.0
2003-07-02,23.2,23.39,22.67,22.8,98300,8.71496653618798,8.78633910695848,8.5158746282492,8.5647084924606,261683.162009884,0.0,1.0
2003-07-03,22.9,23.4,22.86,23.4,59000,8.60227300339244,8.79009555805167,8.58724719901971,8.79009555805167,157063.138947947,0.0,1.0
2003-07-07,23.3,23.5,23.1,23.1,76900,8.75253104711982,8.82766006898351,8.67740202525614,8.67740202525614,204714.498052494,0.0,1.0
2003-07-08,23.48,23.49,23.05,23.4,119500,8.82014716679714,8.82390361789033,8.65861976979021,8.79009555805167,318119.408547113,0.0,1.0
2003-07-09,23.75,23.75,22.98,23.35,107700,8.92157134631313,8.92157134631313,8.63232461213792,8.77131330258575,286706.780757523,0.0,1.0
2003-07-10,22.95,23.5,22.9,23.5,204700,8.62105525885837,8.82766006898351,8.60227300339244,8.82766006898351,544929.229536351,0.0,1.0
2003-07-11,22.92,23.41,22.82,22.95,54900,8.60978590557881,8.79385200914485,8.57222139464697,8.62105525885837,146148.581834615,0.0,1.0
2003-07-14,22.8,23.03,22.55,23.0,120500,8.5647084924606,8.65110686760384,8.47079721513099,8.63983751432429,320781.495647925,0.0,1.0
2003-07-15,22.73,23.11,22.7,22.9,61400,8.53841333480831,8.68115847634932,8.52714398152876,8.60227300339244,163452.147989897,0.0,1.0
2003-07-16,22.81,23.15,22.6,23.1,91800,8.56846494355378,8.69618428072206,8.48957947059691,8.67740202525614,244379.595854602,0.0,1.0
2003-07-17,22.45,23.05,22.45,22.81,184500,8.43323270419914,8.65861976979021,8.43323270419914,8.56846494355378,491155.070099936,0.0,1.0
2003-07-18,22.74,22.85,22.41,22.55,66000,8.54216978590149,8.58349074792652,8.41820689982641,8.47079721513099,175697.748653636,0.0,1.0
2003-07-21,22.56,22.8,22.55,22.75,78000,8.47455366622417,8.5647084924606,8.47079721513099,8.54592623699468,207642.793863387,0.0,1.0
2003-07-22,22.7,22.74,22.55,22.6,135800,8.52714398152876,8.54216978590149,8.47079721513099,8.48957947059691,361511.428290359,0.0,1.0
2003-07-23,22.85,22.85,22.53,22.65,70500,8.58349074792652,8.58349074792652,8.46328431294462,8.50836172606283,187677.140607293,0.0,1.0
2003-07-24,22.6,23.1,22.53,22.85,69800,8.48957947059691,8.67740202525614,8.46328431294462,8.58349074792652,185813.679636724,0.0,1.0
2003-07-25,22.9,22.97,22.4,22.65,61700,8.60227300339244,8.62856816104474,8.41445044873322,8.50836172606283,164250.774120141,0.0,1.0
2003-07-28,23.5,23.61,23.05,23.05,145900,8.82766006898351,8.86898103100854,8.65861976979021,8.65861976979021,388398.508008567,0.0,1.0
2003-07-29,23.84,23.92,23.55,23.6,177100,8.95537940615178,8.98543101489726,8.84644232444944,8.86522457991536,471455.625553922,0.0,1.0
2003-07-30,24.02,24.03,23.51,23.84,115400,9.02299552582911,9.02675197692229,8.8314165200767,8.95537940615178,307204.851433781,0.0,1.0
2003-07-31,24.26,24.6,24.0,24.05,116700,9.11315035206553,9.24086968923381,9.01548262364274,9.03426487910866,310665.564664837,0.0,1.0
2003-08-01,23.86,24.14,23.69,24.14,72800,9.00515238313648,9.11082894085979,8.94099161594733,9.11082894085979,192890.461604271,0.1125,1.0
2003-08-04,24.0,24.19,23.7,23.9,78400,9.05799066199813,9.12969975473895,8.94476577872316,9.02024903423981,207728.189419985,0.0,1.0
2003-08-05,23.81,24.07,23.8,24.0,127200,8.98628156925732,9.08440980142896,8.98250740648148,9.05799066199813,337028.388956914,0.0,1.0
2003-08-06,23.81,24.1,23.73,23.75,91600,8.98628156925732,9.09573228975646,8.95608826705066,8.96363659260232,242702.833557023,0.0,1.0
2003-08-07,24.05,24.05,23.65,23.93,67700,9.0768614758773,9.0768614758773,8.92589496484399,9.03157152256731,179377.530914961,0.0,1.0
2003-08-08,24.25,24.38,23.9,24.1,81000,9.15234473139395,9.20140884747977,9.02024903423981,9.09573228975646,214617.13447728,0.0,1.0
2003-08-11,24.48,24.49,24.26,24.26,59100,9.2391504752381,9.24292463801393,9.15611889416978,9.15611889416978,156591.02034083,0.0,1.0
2003-08-12,24.64,24.71,24.3,24.48,100500,9.29953707965142,9.32595621908225,9.17121554527311,9.2391504752381,266284.222406995,0.0,1.0
2003-08-13,25.1,25.1,24.6,24.63,118100,9.47314856733972,9.47314856733972,9.28444042854809,9.29576291687559,312917.08125638,0.0,1.0
2003-08-14,25.2,25.22,24.93,25.05,54300,9.51089019509804,9.51843852064971,9.40898780015056,9.45427775346055,143872.967927362,0.0,1.0
2003-08-15,25.85,25.85,25.15,25.2,84400,9.75621077552716,9.75621077552716,9.49201938121888,9.51089019509804,223625.75493682,0.0,1.0
2003-08-18,25.8,26.3,25.67,26.1,95300,9.737339961648,9.92604810043962,9.68827584556217,9.85056484492297,252506.332292405,0.0,1.0
2003-08-19,26.98,27.0,25.95,25.95,115900,10.1826911691962,10.1902394947479,9.79395240328548,9.79395240328548,307087.973900208,0.0,1.0
2003-08-20,26.88,26.99,26.7,26.81,128500,10.1449495414379,10.1864653319721,10.0770146114729,10.1185304020071,340472.861485562,0.0,1.0
2003-08-21,26.75,27.0,26.6,26.95,95200,10.0958854253521,10.1902394947479,10.0392729837146,10.1713686808687,252241.372867124,0.0,1.0
2003-08-22,25.8,26.75,25.72,26.56,104400,9.737339961648,10.0958854253521,9.70714665944134,10.0241763326113,276617.639992938,0.0,1.0
2003-08-25,25.57,25.8,25.49,25.8,72900,9.65053421780385,9.737339961648,9.62034091559719,9.737339961648,193155.421029552,0.0,1.0
2003-08-26,26.1,26.3,25.33,25.65,108000,9.85056484492297,9.92604810043962,9.55995431118386,9.68072752001051,286156.17930304,0.0,1.0
2003-08-27,26.1,26.45,25.9,26.1,40600,9.85056484492297,9.98266054207711,9.77508158940632,9.85056484492297,107573.526663921,0.0,1.0
2003-08-28,26.59,26.59,25.82,25.95,64000,10.0354988209388,10.0354988209388,9.74488828719966,9.79395240328548,169574.032179579,0.0,1.0
2003-08-29,26.49,26.65,26.4,26.5,25300,9.99775719318044,10.0581437975938,9.96378972819795,10.0015313559563,67034.7345959899,0.0,1.0
2003-09-02,26.8,26.88,26.45,26.55,77700,10.1147562392313,10.1449495414379,9.98266054207711,10.0204021698354,205873.473443019,0.0,1.0
2003-09-03,26.75,27.0,26.65,26.7,74900,10.0958854253521,10.1902394947479,10.0581437975938,10.0770146114729,198454.609535164,0.0,1.0
2003-09-04,26.9,27.06,26.6,26.75,67200,10.1524978669896,10.2128844714029,10.0392729837146,10.0958854253521,178052.733788558,0.0,1.0
2003-09-05,26.61,27.0,26.55,26.8,51400,10.0430471464904,10.1902394947479,10.0204021698354,10.1147562392313,136189.144594225,0.0,1.0
2003-09-08,26.85,27.05,26.45,26.45,74700,10.1336270531104,10.2091103086271,9.98266054207711,9.98266054207711,197924.690684603,0.0,1.0
2003-09-09,26.35,26.8,26.23,26.75,87000,9.94491891431879,10.1147562392313,9.8996289610088,10.0958854253521,230514.699994115,0.0,1.0
2003-09-10,26.0,26.48,25.9,26.15,102700,9.81282321716465,9.99398303040461,9.77508158940632,9.86943565880213,272113.329763168,0.0,1.0
2003-09-11,26.25,26.35,25.73,25.9,30700,9.90717728656046,9.94491891431879,9.71092082221717,9.77508158940632,81342.5435611419,0.0,1.0
2003-09-12,26.35,26.5,25.68,26.15,71500,9.94491891431879,10.0015313559563,9.692050008338,9.86943565880213,189445.989075624,0.0,1.0
2003-09-15,26.3,26.52,26.1,26.3,78300,9.92604810043962,10.0090796815079,9.85056484492297,9.92604810043962,207463.229994704,0.0,1.0
2003-09-16,26.6,26.6,26.0,26.05,53900,10.0392729837146,10.0392729837146,9.81282321716465,9.83169403104381,142813.130226239,0.0,1.0
2003-09-17,26.28,26.5,26.11,26.5,51300,9.91849977488796,10.0015313559563,9.8543390076988,10.0015313559563,135924.185168944,0.0,1.0
2003-09-18,26.75,26.79,26.05,26.2,97500,10.0958854253521,10.1109820764554,9.83169403104381,9.8883064726813,258335.439648577,0.0,1.0
2003-09-19,26.4,27.07,26.4,26.6,117600,9.96378972819795,10.2166586341787,9.96378972819795,10.0392729837146,311592.284129977,0.0,1.0
2003-09-22,25.6,26.15,25.27,26.15,228800,9.66185670613135,9.86943565880213,9.53730933452887,9.86943565880213,606227.165041995,0.0,1.0
2003-09-23,25.02,25.64,24.8,25.6,220300,9.44295526513306,9.67695335723467,9.35992368406474,9.66185670613135,583705.613893145,0.0,1.0
2003-09-24,23.7,25.0,23.65,25.0,349700,8.94476577872316,9.43540693958139,8.92589496484399,9.43540693958139,926563.110206232,0.0,1.0
2003-09-25,24.83,25.6,24.05,24.5,400600,9.37124617239224,9.66185670613135,9.0768614758773,9.24669880078976,1061427.45767405,0.0,1.0
2003-09-26,23.86,24.94,23.86,24.75,133800,9.00515238313648,9.4127619629264,9.00515238313648,9.34105287018558,354515.711025433,0.0,1.0
2003-09-29,24.19,24.86,23.8,23.9,247200,9.12969975473895,9.38256866071973,8.98250740648148,9.02024903423981,654979.699293625,0.0,1.0
2003-09-30,24.27,24.54,23.94,24.4,149100,9.15989305694561,9.26179545189309,9.03534568534314,9.20895717303144,395054.503093364,0.0,1.0
2003-10-01,24.45,24.55,24.11,24.2,183700,9.2278279869106,9.26556961466893,9.09950645253229,9.13347391751479,486730.464240448,0.0,1.0
2003-10-02,24.77,24.94,24.28,24.45,120700,9.34860119573724,9.4127619629264,9.16366721972145,9.2278279869106,319806.026313675,0.0,1.0
2003-10-03,25.16,25.68,24.77,24.77,83300,9.49579354399471,9.692050008338,9.34860119573724,9.34860119573724,220711.201258734,0.0,1.0
2003-10-06,24.62,24.87,24.5,24.75,170700,9.29198875409975,9.38634282349557,9.24669880078976,9.34105287018558,452285.738953972,0.0,1.0
2003-10-07,24.47,24.6,24.33,24.6,105700,9.23537631246226,9.28444042854809,9.18253803360061,9.28444042854809,280062.112521587,0.0,1.0
2003-10-08,25.0,25.32,24.47,24.47,99500,9.43540693958139,9.55618014840803,9.23537631246226,9.23537631246226,263634.62815419,0.0,1.0
2003-10-09,25.07,25.66,24.62,25.0,125300,9.46182607901222,9.68450168278634,9.29198875409975,9.43540693958139,331994.159876582,0.0,1.0
2003-10-10,24.74,25.0,24.65,25.0,82400,9.33727870740974,9.43540693958139,9.30331124242725,9.43540693958139,218326.566431208,0.0,1.0
2003-10-13,24.7,25.15,24.59,24.7,153800,9.32218205630641,9.49201938121888,9.28066626577226,9.32218205630641,407507.596081552,0.0,1.0
2003-10-14,25.23,25.5,24.85,24.85,93200,9.52221268342554,9.62411507837302,9.3787944979439,9.3787944979439,246942.184361512,0.0,1.0
2003-10-15,24.84,25.25,24.84,25.25,120100,9.41747966639619,9.57292115847438,9.41747966639619,9.57292115847438,316781.570619692,0.1125,1.0
2003-10-16,25.06,25.47,24.84,24.84,93900,9.5008872962918,9.65632878837,9.41747966639619,9.41747966639619,247675.183024056,0.0,1.0
2003-10-17,24.85,25.14,24.76,25.0,165100,9.42127092230053,9.53121734352657,9.38714961916142,9.47813976086573,435475.74778777,0.0,1.0
2003-10-20,24.85,25.2,24.73,24.9,106900,9.42127092230053,9.55396487895265,9.37577585144838,9.44022720182226,281964.611983723,0.0,1.0
2003-10-21,24.85,25.15,24.81,24.9,120100,9.42127092230053,9.53500859943092,9.40610589868315,9.44022720182226,316781.570619692,0.0,1.0
2003-10-22,24.09,24.8,24.0,24.8,102600,9.13313547357021,9.4023146427788,9.0990141704311,9.4023146427788,270622.723943218,0.0,1.0
2003-10-23,23.94,24.15,23.58,24.1,124300,9.07626663500502,9.15588300899629,8.93978142244855,9.13692672947456,327859.693822046,0.0,1.0
2003-10-24,23.76,23.93,23.32,23.9,104600,9.00802402872679,9.07247537910067,8.84120876893555,9.06110161138763,275898.020706243,0.0,1.0
2003-10-27,24.1,24.3,23.96,24.2,98100,9.13692672947456,9.21275184756149,9.08384914681371,9.17483928851802,258753.30622641,0.0,1.0
2003-10-28,24.28,24.28,23.65,24.12,90800,9.20516933575279,9.20516933575279,8.96632021377898,9.14450924128325,239498.473041366,0.0,1.0
2003-10-29,23.85,24.25,23.82,24.25,419400,9.0421453318659,9.19379556803975,9.03077156415286,9.19379556803975,1106229.73120649,0.0,1.0
2003-10-30,25.06,25.25,24.0,24.0,136800,9.5008872962918,9.57292115847438,9.0990141704311,9.0990141704311,360830.298590957,0.0,1.0
2003-10-31,24.78,25.12,24.69,25.06,93100,9.39473213097011,9.52363483171788,9.36061082783099,9.5008872962918,245565.064318846,0.0,1.0
2003-11-03,25.18,25.39,24.85,24.88,81800,9.54638236714396,9.62599874113523,9.42127092230053,9.43264469001357,215759.63760775,0.0,1.0
2003-11-04,25.5,25.99,25.4,25.43,117600,9.66770255608304,9.85347409539601,9.62978999703958,9.64116376475262,310187.44966591,0.0,1.0
2003-11-05,25.2,25.49,24.94,25.49,67300,9.55396487895265,9.66391130017869,9.45539222543965,9.66391130017869,177513.736075814,0.0,1.0
2003-11-06,25.75,25.75,25.05,25.2,61400,9.7624839536917,9.7624839536917,9.49709604038746,9.55396487895265,161951.610624888,0.0,1.0
2003-11-07,26.24,26.69,25.95,26.0,138100,9.94825549300467,10.1188620087002,9.83830907177862,9.85726535130036,364259.241486923,0.0,1.0
2003-11-10,25.9,26.25,25.7,26.25,109700,9.81935279225689,9.95204674890901,9.74352767416997,9.95204674890901,289350.027451959,0.0,1.0
2003-11-11,26.01,26.2,25.85,26.05,61600,9.8610566072047,9.93309046938728,9.80039651273516,9.87622163082209,162479.140301191,0.0,1.0
2003-11-12,26.56,26.56,25.89,25.9,119900,10.0695756819437,10.0695756819437,9.81556153635255,9.81935279225689,316254.040943391,0.0,1.0
2003-11-13,26.35,26.54,26.0,26.45,56000,9.98995930795248,10.0619931701351,9.85726535130036,10.0278718669959,147708.309364719,0.0,1.0
2003-11-14,26.28,26.85,26.24,26.55,85200,9.96342051662205,10.1795221031698,9.94825549300467,10.0657844260394,224727.642104894,0.0,1.0
2003-11-17,26.37,26.45,25.39,26.15,83200,9.99754181976117,10.0278718669959,9.62599874113523,9.91413418986555,219452.345341868,0.0,1.0
2003-11-18,26.3,26.66,26.23,26.25,71400,9.97100302843074,10.1074882409872,9.94446423710032,9.95204674890901,188328.094440017,0.0,1.0
2003-11-19,25.85,26.35,25.79,26.25,109700,9.80039651273516,9.98995930795248,9.77764897730908,9.95204674890901,289350.027451959,0.0,1.0
2003-11-20,25.4,25.8,25.24,25.7,73000,9.62978999703958,9.78144023321343,9.56912990257004,9.74352767416997,192548.331850437,0.0,1.0
2003-11-21,25.48,26.08,25.25,25.9,134600,9.66012004427435,9.88759539853512,9.57292115847438,9.81935279225689,355027.472151629,0.0,1.0
2003-11-24,26.0,26.0,25.45,25.45,116100,9.85726535130036,9.85726535130036,9.64874627656131,9.64874627656131,306230.977093641,0.0,1.0
2003-11-25,26.81,26.93,26.01,26.1,71100,10.1643570795524,10.2098521504046,9.8610566072047,9.89517791034382,187536.799925563,0.0,1.0
2003-11-26,26.85,27.06,26.49,26.9,62500,10.1795221031698,10.2591384771611,10.0430368906133,10.1984783826915,164853.023844552,0.0,1.0
2003-11-28,26.67,26.9,26.67,26.86,15500,10.1112794968916,10.1984783826915,10.1112794968916,10.1833133590741,40883.5499134489,0.0,1.0
2003-12-01,27.29,27.32,26.75,26.75,52400,10.346337362961,10.3577111306741,10.1416095441263,10.1416095441263,138212.775191273,0.0,1.0
2003-12-02,27.45,27.5,27.27,27.4,67400,10.4069974574306,10.4259537369523,10.3387548511523,10.3880411779088,177777.500913965,0.0,1.0
2003-12-03,27.3,28.0,27.3,27.5,60700,10.3501286188654,10.6155165321696,10.3501286188654,10.4259537369523,160105.256757829,0.0,1.0
2003-12-04,27.6,27.65,27.04,27.3,65800,10.4638662959958,10.4828225755175,10.2515559653524,10.3501286188654,173557.263503544,0.0,1.0
2003-12-05,27.48,27.65,27.23,27.5,52100,10.4183712251436,10.4828225755175,10.3235898275349,10.4259537369523,137421.480676819,0.0,1.0
2003-12-08,27.64,27.65,27.23,27.4,65100,10.4790313196131,10.4828225755175,10.3235898275349,10.3880411779088,171710.909636487,0.0,1.0
2003-12-09,27.6,28.0,27.55,27.65,52700,10.4638662959958,10.6155165321696,10.444910016474,10.4828225755175,139004.069705726,0.0,1.0
2003-12-10,27.47,27.55,27.19,27.5,42300,10.4145799692393,10.444910016474,10.3084248039176,10.4259537369523,111572.526537993,0.0,1.0
2003-12-11,28.0,28.0,27.36,27.47,51600,10.6155165321696,10.6155165321696,10.3728761542915,10.4145799692393,136102.656486063,0.0,1.0
2003-12-12,28.9,28.9,27.8,27.8,79400,10.9567295635608,10.9567295635608,10.5396914140827,10.5396914140827,209429.281492119,0.0,1.0
2003-12-15,29.0,29.3,28.5,29.0,123400,10.9946421226042,11.1083797997346,10.8050793273869,10.9946421226042,325485.810278686,0.0,1.0
2003-12-16,28.7,28.83,28.09,28.8,88300,10.8809044454739,10.9301907722304,10.6496378353087,10.9188170045173,232904.352087583,0.0,1.0
2003-12-17,28.75,28.89,28.32,28.8,60100,10.8998607249956,10.9529383076564,10.7368367211087,10.9188170045173,158522.667728922,0.0,1.0
2003-12-18,28.6,29.1,28.455,28.75,63700,10.8429918864304,11.0325546816477,10.7880186758174,10.8998607249956,168018.201902368,0.0,1.0
2003-12-19,28.71,28.83,28.21,28.82,59400,10.8846957013782,10.9301907722304,10.6951329061609,10.926399516326,156676.313861863,0.0,1.0
2003-12-22,29.5,29.5,28.75,28.75,47800,11.1842049178216,11.1842049178216,10.8998607249956,10.8998607249956,126079.592636313,0.0,1.0
2003-12-23,29.8,29.9,29.38,29.5,75800,11.2979425949519,11.3358551539954,11.1387098469694,11.1842049178216,199933.747318674,0.0,1.0
2003-12-24,29.4,29.75,29.4,29.75,20400,11.1462923587781,11.2789863154302,11.1462923587781,11.2789863154302,53808.026982862,0.0,1.0
2003-12-26,29.55,29.58,29.3,29.3,19100,11.2031611973433,11.2145349650563,11.1083797997346,11.1083797997346,50379.0840868952,0.0,1.0
2003-12-29,29.97,30.0,29.5,29.5,42100,11.3623939453258,11.3737677130389,11.1842049178216,11.1842049178216,111044.996861691,0.0,1.0
2003-12-30,29.94,29.99,29.86,29.97,37200,11.3510201776128,11.3699764571345,11.320690130378,11.3623939453258,98120.5197922777,0.0,1.0
2003-12-31,29.74,30.19,29.44,29.94,76400,11.2751950595259,11.4458015752215,11.1614573823955,11.3510201776128,201516.336347581,0.0,1.0
2004-01-02,29.98,30.23,29.6,29.75,86200,11.3661852012302,11.4609665988388,11.222117476865,11.2789863154302,227365.290486407,0.0,1.0
2004-01-05,30.19,30.36,29.95,30.15,83800,11.4458015752215,11.5102529255953,11.3548114335171,11.4306365516041,221034.934370775,0.0,1.0
2004-01-06,29.57,30.34,29.25,30.1,134000,11.210743709152,11.5026704137866,11.0894235202129,11.4116802720823,353444.88312272,0.0,1.0
2004-01-07,29.55,29.69,29.33,29.57,80500,11.2031611973433,11.2562387800041,11.1197535674477,11.210743709152,212330.694711784,0.0,1.0
2004-01-08,29.5,29.85,29.5,29.6,68300,11.1842049178216,11.3168988744737,11.1842049178216,11.222117476865,180151.384457326,0.0,1.0
2004-01-09,28.55,29.55,28.55,29.25,83700,10.8240356069087,11.2031611973433,10.8240356069087,11.0894235202129,220771.169532624,0.0,1.0
2004-01-12,29.57,29.57,28.55,28.65,64600,11.210743709152,11.210743709152,10.8240356069087,10.8619481659521,170392.085445729,0.0,1.0
2004-01-13,28.92,29.39,28.35,29.35,128100,10.9643120753695,11.1425011028737,10.7482104888217,11.1273360792564,337882.757671794,0.0,1.0
2004-01-14,28.6,29.0,28.11,28.67,238900,10.8429918864304,10.9946421226042,10.6572203471174,10.8695306777608,630134.198343417,0.0,1.0
2004-01-15,28.11,28.5,27.65,28.5,340900,10.6572203471174,10.8050793273869,10.4828225755175,10.8050793273869,899174.33325773,0.0,1.0
2004-01-16,28.43,28.49,28.3,28.35,92200,10.7785405360565,10.8012880714826,10.7292542093,10.7482104888217,243191.180775484,0.0,1.0
2004-01-20,28.05,28.49,27.82,28.44,151600,10.6344728116913,10.8012880714826,10.5472739258914,10.7823317919608,399867.494637349,0.0,1.0
2004-01-21,28.45,28.52,28.06,28.5,261900,10.7861230478652,10.8126618391956,10.6382640675957,10.8050793273869,690800.111118213,0.0,1.0
2004-01-22,28.55,28.75,28.4,28.45,160800,10.8240356069087,10.8998607249956,10.7671667683435,10.7861230478652,424133.859747263,0.0,1.0
2004-01-23,28.89,29.02,28.61,28.65,235000,10.9529383076564,11.0022246344129,10.8467831423347,10.8619481659521,619847.36965552,0.0,1.0
2004-01-26,29.17,29.19,28.73,28.8,97300,11.0590934729781,11.0666759847868,10.8922782131869,10.9188170045173,256643.1875212,0.0,1.0
2004-01-27,29.15,29.36,29.01,29.15,145300,11.0515109611694,11.1311273351607,10.9984333785086,11.0515109611694,383250.309833817,0.0,1.0
2004-01-28,29.22,29.35,29.0,29.15,150100,11.0780497524999,11.1273360792564,10.9946421226042,11.0515109611694,395911.022065076,0.0,1.0
2004-01-29,29.01,29.17,28.75,29.1,134400,10.9984333785086,11.0590934729781,10.8998607249956,11.0325546816477,354499.942475326,0.0,1.0
2004-01-30,28.0,28.85,27.69,28.85,351300,10.6155165321696,10.937773284039,10.4979875991349,10.937773284039,926605.876425463,0.0,1.0
2004-02-02,27.7,28.14,27.5,28.05,106800,10.5017788550392,10.6685941148305,10.4259537369523,10.6344728116913,281700.847145572,0.0,1.0
2004-02-03,26.98,27.64,26.75,27.63,321000,10.2288084299263,10.4790313196131,10.1416095441263,10.4752400637088,846685.130465622,0.0,1.0
2004-02-04,26.48,27.0,26.41,27.0,187500,10.039245634709,10.236390941735,10.0127068433786,10.236390941735,494559.071533657,0.0,1.0
2004-02-05,26.88,26.99,26.58,26.65,109400,10.1908958708828,10.2325996858306,10.0771581937524,10.1036969850829,288558.732937506,0.0,1.0
2004-02-06,27.54,27.54,26.85,26.98,65200,10.4411187605697,10.4411187605697,10.1795221031698,10.2288084299263,171974.674474637,0.0,1.0
2004-02-09,27.74,28.12,27.62,28.04,58700,10.5169438786566,10.6610116030218,10.4714488078045,10.630681555787,154829.959994804,0.0,1.0
2004-02-10,27.75,27.75,27.56,27.62,124900,10.5633867634849,10.5633867634849,10.4910608721313,10.5139006272956,328112.098667167,0.1125,1.0
2004-02-11,27.6,27.7,27.34,27.55,75400,10.5062873755741,10.5443536341813,10.4073151031955,10.4872542462705,198075.678458803,0.0,1.0
2004-02-12,27.45,27.8,27.26,27.75,72800,10.4491879876634,10.5824198927884,10.3768620963098,10.5633867634849,191245.482649879,0.0,1.0
2004-02-13,27.15,27.7,27.05,27.7,61600,10.3349892118419,10.5443536341813,10.2969229532348,10.5443536341813,161823.100703744,0.0,1.0
2004-02-17,27.82,27.94,27.25,27.25,69900,10.5900331445099,10.6357126548384,10.3730554704491,10.3730554704491,183627.187324539,0.0,1.0
2004-02-18,27.28,27.9,27.25,27.85,46200,10.3844753480312,10.6204861513956,10.3730554704491,10.601453022092,121367.325527808,0.0,1.0
2004-02-19,26.83,27.7,26.82,27.15,106400,10.213177184299,10.5443536341813,10.2093705584383,10.3349892118419,279512.628488286,0.0,1.0
2004-02-20,26.85,27.19,26.65,26.83,80500,10.2207904360205,10.3502157152848,10.1446579188062,10.213177184299,211473.370237846,0.0,1.0
2004-02-23,26.7,27.1,26.69,26.75,89200,10.1636910481097,10.3159560825384,10.159884422249,10.1827241774133,234328.256213863,0.0,1.0
2004-02-24,26.86,27.3,26.66,26.8,61600,10.2245970618812,10.3920885997527,10.1484645446669,10.2017573067169,161823.100703743,0.0,1.0
2004-02-25,27.49,27.5,26.6,26.61,123000,10.4644144911063,10.468221116967,10.1256247895026,10.1294314153633,323120.801729876,0.0,1.0
2004-02-26,27.5,27.71,27.25,27.49,114200,10.468221116967,10.548160260042,10.3730554704491,10.4644144911063,300003.215915056,0.0,1.0
2004-02-27,27.3,27.75,27.3,27.53,77000,10.3920885997527,10.5633867634849,10.3920885997527,10.4796409945491,202278.875879679,0.0,1.0
2004-03-01,27.76,27.92,27.25,27.35,61200,10.5671933893456,10.628099403117,10.3730554704491,10.4111217290562,160772.301348524,0.0,1.0
2004-03-02,27.61,27.9,27.53,27.77,56300,10.5100940014348,10.6204861513956,10.4796409945491,10.5710000152063,147900.009247091,0.0,1.0
2004-03-03,28.01,28.01,27.4,27.5,132100,10.6623590358634,10.6623590358634,10.4301548583598,10.468221116967,347026.487061114,0.0,1.0
2004-03-04,28.02,28.02,27.55,27.9,88200,10.6661656617242,10.6661656617242,10.4872542462705,10.6204861513956,231701.257825814,0.0,1.0
2004-03-05,27.83,28.14,27.8,28.05,78100,10.5938397703706,10.7118451720527,10.5824198927884,10.6775855393063,205168.574106531,0.0,1.0
2004-03-08,27.31,28.05,27.3,27.9,82100,10.3958952256134,10.6775855393063,10.3920885997527,10.6204861513956,215676.567658723,0.0,1.0
2004-03-09,26.72,27.24,26.62,27.2,82300,10.1713042998312,10.3692488445884,10.133238041224,10.3540223411455,216201.967336332,0.0,1.0
2004-03-10,26.06,26.98,26.0,26.71,72400,9.92006699302397,10.2702765722098,9.89722723785968,10.1674976739705,190194.68329466,0.0,1.0
2004-03-11,25.9,26.39,25.82,25.9,65000,9.85916097925253,10.0456856464276,9.82870797236681,9.85916097925253,170754.895223106,0.0,1.0
2004-03-12,26.75,26.75,25.75,26.0,68900,10.1827241774133,10.1827241774133,9.8020615913418,9.89722723785968,181000.188936493,0.0,1.0
2004-03-15,25.46,26.84,25.46,26.8,85200,9.69166944138106,10.2169838101598,9.69166944138106,10.2017573067169,223820.262661671,0.0,1.0
2004-03-16,25.53,26.15,25.37,25.65,106300,9.71831582240606,9.95432662577041,9.65740980863462,9.76399533273465,279249.928649479,0.0,1.0
2004-03-17,26.37,26.52,25.54,25.54,82500,10.0380723947061,10.0951717826169,9.72212244826678,9.72212244826678,216727.367013943,0.0,1.0
2004-03-18,26.08,26.4,25.76,26.25,63700,9.9276802447454,10.0494922722883,9.80586821720252,9.99239288437756,167339.797318644,0.0,1.0
2004-03-19,25.61,26.09,25.61,26.08,74700,9.74876882929179,9.93148687060612,9.74876882929179,9.9276802447454,196236.779587169,0.0,1.0
2004-03-22,24.84,25.62,24.84,25.62,141400,9.45565863801671,9.7525754551525,9.45565863801671,9.7525754551525,371457.572069957,0.0,1.0
2004-03-23,25.32,25.45,24.71,24.84,244100,9.63837667933104,9.68786281552034,9.40617250182741,9.45565863801671,641250.306522464,0.0,1.0
2004-03-24,26.65,26.75,25.4,25.4,314100,10.1446579188062,10.1827241774133,9.66882968621676,9.66882968621676,825140.193685807,0.0,1.0
2004-03-25,27.1,27.43,26.39,26.65,131600,10.3159560825384,10.441574735942,10.0456856464276,10.1446579188062,345712.987867087,0.0,1.0
2004-03-26,26.77,27.2,26.66,27.15,60300,10.1903374291348,10.3540223411455,10.1484645446669,10.3349892118419,158408.002799281,0.0,1.0
2004-03-29,27.95,27.95,27.02,27.02,116700,10.6395192806992,10.6395192806992,10.2855030756526,10.2855030756526,306570.711885175,0.0,1.0
2004-03-30,28.23,28.23,27.68,27.8,68700,10.7461048047992,10.7461048047992,10.5367403824598,10.5824198927884,180474.789258882,0.0,1.0
2004-03-31,28.44,28.46,27.61,28.1,119000,10.8260439478742,10.8336571995956,10.5100940014348,10.6966186686099,312612.808177686,0.0,1.0
2004-04-01,28.52,28.75,28.2,28.2,94800,10.8564969547599,10.9440493495564,10.734684927217,10.734684927217,249039.447186931,0.0,1.0
2004-04-02,28.98,29.0,28.2,28.55,128800,11.0316017443528,11.0392149960743,10.734684927217,10.8679168323421,338357.392380555,0.0,1.0
2004-04-05,29.0,29.0,28.67,28.98,77800,11.0392149960743,11.0392149960743,10.9135963426707,11.0316017443528,204380.474590117,0.0,1.0
2004-04-06,28.99,29.0,28.53,28.8,60000,11.0354083702135,11.0392149960743,10.8603035806206,10.96308247886,157619.903282868,0.0,1.0
2004-04-07,28.85,29.0,28.27,29.0,62200,10.9821156081635,11.0392149960743,10.761331308242,11.0392149960743,163399.299736573,0.0,1.0
2004-04-08,28.6,28.95,28.46,28.9,64400,10.8869499616456,11.0201818667707,10.8336571995956,11.0011487374671,169178.696190278,0.0,1.0
2004-04-12,29.07,29.07,28.5,28.5,82200,11.0658613770993,11.0658613770993,10.8488837030385,10.8488837030385,215939.267497527,0.0,1.0
2004-04-13,28.35,29.2,27.97,29.2,107400,10.7917843151278,11.1153475132886,10.6471325324206,11.1153475132886,282139.626876331,0.0,1.0
2004-04-14,28.39,28.91,27.9,28.42,88200,10.8070108185706,11.0049553633278,10.6204861513956,10.8184306961528,231701.257825815,0.0,1.0
2004-04-15,28.15,28.59,28.13,28.3,108000,10.7156517979135,10.8831433357849,10.708038546192,10.7727511858242,283715.82590916,0.0,1.0
2004-04-16,28.09,28.27,27.83,28.05,66400,10.6928120427492,10.761331308242,10.5938397703706,10.6775855393063,174432.692966372,0.0,1.0
2004-04-19,27.8,28.18,27.5,28.09,146300,10.5824198927884,10.7270716754956,10.468221116967,10.6928120427492,384329.864171392,0.0,1.0
2004-04-20,27.65,28.4,27.65,27.9,62800,10.5253205048777,10.8108174444313,10.5253205048777,10.6204861513956,164975.498769401,0.0,1.0
2004-04-21,28.1,28.1,27.37,28.0,83000,10.6966186686099,10.6966186686099,10.4187349807777,10.6585524100027,218040.866207966,0.0,1.0
2004-04-22,28.87,29.0,28.1,28.15,93300,10.989728859885,11.0392149960743,10.6966186686099,10.7156517979135,245098.949604857,0.0,1.0
2004-04-23,28.51,29.0,28.41,29.0,63900,10.8526903288992,11.0392149960743,10.8146240702921,11.0392149960743,167865.196996254,0.0,1.0
2004-04-26,28.36,28.65,28.21,28.35,40100,10.7955909409885,10.9059830909492,10.7384915530778,10.7917843151278,105342.635360716,0.0,1.0
2004-04-27,28.8,28.86,28.28,28.35,94500,11.0068586762582,11.0297896318337,10.8081237279369,10.8348765094416,247264.0087467,0.115,1.0
2004-04-28,27.96,28.8,27.81,28.8,100700,10.6858252982006,11.0068586762582,10.6284979092618,11.0068586762582,263486.620960771,0.0,1.0
2004-04-29,27.43,28.4,27.35,28.0,74700,10.4832685239501,10.8539856390879,10.452693916516,10.7011126019177,195456.311675963,0.0,1.0
2004-04-30,27.4,27.84,27.18,27.53,75100,10.4718030461623,10.6399633870496,10.3877228757187,10.5214867832426,196502.931818806,0.0,1.0
2004-05-03,26.97,27.38,26.9,27.3,105200,10.3074645312043,10.4641593943038,10.2807117496995,10.4335847868697,275261.097567755,0.0,1.0
2004-05-04,27.47,27.93,26.95,26.95,74900,10.4985558276671,10.6743598204129,10.2998208793458,10.2998208793458,195979.621747385,0.0,1.0
2004-05-05,27.5,27.58,27.27,27.4,48600,10.5100213054549,10.5405959128889,10.422119309082,10.4718030461623,127164.347355446,0.0,1.0
2004-05-06,27.4,27.51,26.81,27.5,126700,10.4718030461623,10.5138431313841,10.2463153163362,10.5100213054549,331516.930245576,0.0,1.0
2004-05-07,26.51,27.55,26.43,27.3,79500,10.1316605384585,10.5291304351011,10.1010859310244,10.4335847868697,208015.753390081,0.0,1.0
2004-05-10,25.84,26.45,25.84,26.45,66100,9.87559820119831,10.1087295828829,9.87559820119831,10.1087295828829,172953.978604835,0.0,1.0
2004-05-11,26.26,26.26,26.02,26.04,76100,10.0361148902271,10.0361148902271,9.94439106792492,9.95203471978344,199119.482175914,0.0,1.0
2004-05-12,27.29,27.29,25.73,26.15,182800,10.4297629609405,10.4297629609405,9.83355811597649,9.99407480500525,478305.405279331,0.0,1.0
2004-05-13,27.25,27.9,27.15,27.29,184800,10.4144756572235,10.6628943426251,10.3762573979309,10.4297629609405,483538.505993546,0.0,1.0
2004-05-14,26.53,27.17,26.47,27.15,102400,10.139304190317,10.3839010497894,10.1163732347415,10.3762573979309,267934.756567853,0.0,1.0
2004-05-17,26.04,26.48,26.04,26.43,110900,9.95203471978344,10.1201950606707,9.95203471978344,10.1010859310244,290175.434603271,0.0,1.0
2004-05-18,26.32,26.44,26.0,26.1,124800,10.0590458458026,10.1049077569537,9.93674741606641,9.97496567535898,326545.484567072,0.0,1.0
2004-05-19,26.21,26.69,26.04,26.4,171300,10.0170057605808,10.2004534051851,9.95203471978344,10.0896204532367,448215.07617259,0.0,1.0
2004-05-20,26.24,26.39,26.02,26.2,82800,10.0284712383686,10.0857986273074,9.94439106792492,10.0131839346515,216650.369568537,0.0,1.0
2004-05-21,26.3,26.48,25.6,25.99,122800,10.0514021939441,10.1201950606707,9.78387437889616,9.93292559013715,321312.383852855,0.0,1.0
2004-05-24,26.07,26.46,25.83,26.4,135000,9.96350019757121,10.1125514088122,9.87177637526905,10.0896204532367,353234.298209572,0.0,1.0
2004-05-25,26.2,26.45,25.86,26.07,171900,10.0131839346515,10.1087295828829,9.88324185305682,9.96350019757121,449785.006386857,0.0,1.0
2004-05-26,26.64,26.64,25.9,26.24,98300,10.1813442755388,10.1813442755388,9.89852915677385,10.0284712383686,257206.900103711,0.0,1.0
2004-05-27,26.92,26.92,26.55,26.64,83100,10.288355401558,10.288355401558,10.1469478421755,10.1813442755388,217435.33467567,0.0,1.0
2004-05-28,26.79,27.1,26.7,26.85,68500,10.2386716644777,10.3571482682846,10.2042752311144,10.2616026200532,179233.699461893,0.0,1.0
2004-06-01,27.09,27.15,26.49,26.7,80200,10.3533264423553,10.3762573979309,10.1240168866,10.2042752311144,209847.338640058,0.0,1.0
2004-06-02,27.2,27.21,26.47,27.04,105700,10.3953665275772,10.3991883535064,10.1163732347415,10.3342173127091,276569.372746309,0.0,1.0
2004-06-03,26.53,27.45,26.42,27.45,143900,10.139304190317,10.4909121758086,10.0972641050952,10.4909121758086,376521.596387833,0.0,1.0
2004-06-04,26.57,27.05,26.33,26.5,70000,10.154591494034,10.3380391386383,10.0628676717319,10.1278387125292,183158.524997556,0.0,1.0
2004-06-07,27.5,27.52,26.63,26.7,87300,10.5100213054549,10.5176649573134,10.1775224496096,10.2042752311144,228424.846175523,0.0,1.0
2004-06-08,27.56,27.57,27.05,27.3,67300,10.5329522610304,10.5367740869597,10.3380391386383,10.4335847868697,176093.839033364,0.0,1.0
2004-06-09,26.95,27.59,26.92,27.5,76300,10.2998208793458,10.5444177388182,10.288355401558,10.5100213054549,199642.792247335,0.0,1.0
2004-06-10,27.15,27.44,26.97,27.05,94900,10.3762573979309,10.4870903498793,10.3074645312043,10.3380391386383,248310.628889543,0.0,1.0
2004-06-14,26.55,27.07,26.16,27.07,118800,10.1469478421755,10.3456827904968,9.99789663093451,10.3456827904968,310846.182424424,0.0,1.0
2004-06-15,26.96,26.96,26.63,26.63,102700,10.303642705275,10.303642705275,10.1775224496096,10.1775224496096,268719.721674986,0.0,1.0
2004-06-16,27.07,27.13,26.58,27.1,63500,10.3456827904968,10.3686137460724,10.1584133199633,10.3571482682846,166150.947676355,0.0,1.0
2004-06-17,27.1,27.13,26.8,27.1,43400,10.3571482682846,10.3686137460724,10.2424934904069,10.3571482682846,113558.285498485,0.0,1.0
2004-06-18,27.42,27.44,27.1,27.1,115100,10.4794466980208,10.4870903498793,10.3571482682846,10.3571482682846,301164.946103124,0.0,1.0
2004-06-21,27.61,27.65,27.23,27.45,103900,10.5520613906767,10.5673486943937,10.4068320053649,10.4909121758086,271859.582103515,0.0,1.0
2004-06-22,27.53,27.53,26.88,27.5,111600,10.5214867832426,10.5214867832426,10.273068097841,10.5100213054549,292007.019853247,0.0,1.0
2004-06-23,27.89,27.9,27.14,27.63,240200,10.6590725166959,10.6628943426251,10.3724355720016,10.5597050425352,628495.395777325,0.0,1.0
2004-06-24,27.32,27.84,27.29,27.84,128000,10.4412284387282,10.6399633870496,10.4297629609405,10.6399633870496,334918.445709818,0.0,1.0
2004-06-25,28.05,28.05,26.99,27.0,195000,10.720221731564,10.720221731564,10.3151081830628,10.318930008992,510227.319636047,0.0,1.0
2004-06-28,27.7,28.02,27.7,27.9,127900,10.58645782404,10.7087562537762,10.58645782404,10.6628943426251,334656.790674105,0.0,1.0
2004-06-29,28.41,28.41,27.6,27.6,134000,10.8578074650172,10.8578074650172,10.5482395647474,10.5482395647474,350617.747852464,0.0,1.0
2004-06-30,28.4,28.41,27.8,28.32,112100,10.8539856390879,10.8578074650172,10.6246760833325,10.8234110316539,293315.295031801,0.0,1.0
2004-07-01,27.98,28.5,27.84,28.5,127500,10.6934689500592,10.8922038983805,10.6399633870496,10.8922038983805,333610.170531262,0.0,1.0
2004-07-02,27.98,28.11,27.86,27.98,73000,10.6934689500592,10.7431526871395,10.6476070389081,10.6934689500592,191008.176068879,0.0,1.0
2004-07-06,27.7,28.04,27.67,27.97,169100,10.58645782404,10.7163999056347,10.5749923462522,10.6896471241299,442458.665386953,0.0,1.0
2004-07-07,28.04,28.04,27.8,27.8,89000,10.7163999056347,10.7163999056347,10.6246760833325,10.6246760833325,232872.981782607,0.0,1.0
2004-07-08,27.53,28.01,27.45,27.98,130000,10.5214867832426,10.7049344278469,10.4909121758086,10.6934689500592,340151.546424034,0.0,1.0
2004-07-09,27.97,28.1,27.54,27.65,77900,10.6896471241299,10.7393308612102,10.5253086091719,10.5673486943937,203829.272818709,0.0,1.0
2004-07-12,27.93,28.1,27.74,28.02,117700,10.6743598204129,10.7393308612102,10.601745127757,10.7087562537762,307967.977031604,0.0,1.0
2004-07-13,28.07,28.13,27.9,27.9,52300,10.7278653834225,10.750796338998,10.6628943426251,10.6628943426251,136845.583676745,0.0,1.0
2004-07-14,27.96,28.5,27.95,27.98,44300,10.6858252982006,10.8922038983805,10.6820034722714,10.6934689500592,115913.180819882,0.0,1.0
2004-07-15,27.87,28.19,27.8,28.1,91500,10.6514288648373,10.7737272945735,10.6246760833325,10.7393308612102,239414.357675378,0.0,1.0
2004-07-16,27.65,28.18,27.56,27.86,123600,10.5673486943937,10.7699054686443,10.5329522610304,10.6476070389081,323405.624138542,0.0,1.0
2004-07-19,27.73,27.99,27.4,27.72,58900,10.5979233018278,10.6972907759884,10.4718030461623,10.5941014758985,154114.816033657,0.0,1.0
2004-07-20,27.97,27.97,27.55,27.7,53100,10.7335981223163,10.7335981223163,10.5724214612018,10.629984554457,138369.909426001,0.115,1.0
2004-07-21,27.2,28.17,27.15,28.17,69900,10.4381075769397,10.8103489133233,10.418919879188,10.8103489133233,182147.959865866,0.0,1.0
2004-07-22,27.3,27.69,27.1,27.22,108700,10.4764829724432,10.6261470149067,10.3997321814363,10.4457826560404,283254.409691266,0.0,1.0
2004-07-23,26.43,27.31,26.43,27.31,163900,10.1426170315631,10.4803205119935,10.1426170315631,10.4803205119935,427096.575422251,0.0,1.0
2004-07-26,26.27,26.7,26.18,26.55,224600,10.0812163987576,10.2462305994225,10.0466785428045,10.1886675061673,585270.840999618,0.0,1.0
2004-07-27,26.58,26.83,26.25,26.25,99600,10.2001801248183,10.296118613577,10.0735413196569,10.0735413196569,259541.29903634,0.0,1.0
2004-07-28,26.49,26.64,26.26,26.4,81300,10.1656422688652,10.2232053621204,10.0773788592073,10.1311044129121,211854.494092916,0.0,1.0
2004-07-29,26.87,26.88,26.6,26.69,90600,10.3114687717783,10.3153063113287,10.207855203919,10.2423930598721,236088.772014985,0.0,1.0
2004-07-30,26.73,26.88,26.65,26.8,76800,10.2577432180735,10.3153063113287,10.2270429016707,10.2846059949259,200128.230582238,0.0,1.0
2004-08-02,27.2,27.3,26.71,26.73,71200,10.4381075769397,10.4764829724432,10.2500681389728,10.2577432180735,185535.547102284,0.0,1.0
2004-08-03,26.6,27.1,26.6,27.1,90900,10.207855203919,10.3997321814363,10.207855203919,10.3997321814363,236870.522915696,0.0,1.0
2004-08-04,26.87,27.1,26.2,26.55,60800,10.3114687717783,10.3997321814363,10.0543536219052,10.1886675061673,158434.849210939,0.0,1.0
2004-08-05,26.15,26.96,26.07,26.82,75600,10.0351659241535,10.3460066277315,10.0044656077507,10.2922810740266,197001.22697939,0.0,1.0
2004-08-06,25.45,26.02,25.31,25.95,103600,9.76653815562929,9.98527790999898,9.71281260192445,9.95841513314656,269964.644379164,0.0,1.0
2004-08-09,25.45,25.76,25.39,25.55,49600,9.76653815562929,9.88550188169,9.74351291832721,9.80491355113274,129249.482251028,0.0,1.0
2004-08-10,26.11,26.13,25.45,25.45,64000,10.0198157659521,10.0274908450528,9.76653815562929,9.76653815562929,166773.525485198,0.0,1.0
2004-08-11,26.01,26.06,25.59,25.98,119900,9.98144037044863,10.0006280682004,9.82026370933412,9.9699277517976,312439.776651176,0.0,1.0
2004-08-12,25.65,25.91,25.48,25.85,67800,9.84328894663619,9.94306497494518,9.77805077428032,9.92003973764311,176675.703560882,0.0,1.0
2004-08-13,25.34,25.8,25.23,25.7,43200,9.72432522057549,9.90085203989138,9.68211228552168,9.86247664438792,112572.129702509,0.0,1.0
2004-08-16,25.81,25.81,25.42,25.42,123100,9.90468957944172,9.90468957944172,9.75502553697825,9.75502553697825,320778.452925436,0.0,1.0
2004-08-17,25.72,25.83,25.55,25.81,65500,9.87015172348861,9.91236465854241,9.80491355113274,9.90468957944172,170682.279988757,0.0,1.0
2004-08-18,25.86,25.89,25.59,25.65,69800,9.92387727719345,9.93538989584449,9.82026370933412,9.84328894663619,181887.376232294,0.0,1.0
2004-08-19,25.72,25.84,25.52,25.82,62500,9.87015172348861,9.91620219809276,9.7934009324817,9.90852711899207,162864.770981639,0.0,1.0
2004-08-20,26.4,26.4,25.73,25.73,69500,10.1311044129121,10.1311044129121,9.87398926303896,9.87398926303896,181105.625331582,0.0,1.0
2004-08-23,25.9,26.4,25.75,26.3,74900,9.93922743539483,10.1311044129121,9.88166434213965,10.0927290174087,195177.141544396,0.0,1.0
2004-08-24,26.31,26.31,26.01,26.05,72300,10.096566556959,10.096566556959,9.98144037044863,9.99679052865002,188401.96707156,0.0,1.0
2004-08-25,26.71,26.73,25.94,26.31,97400,10.2500681389728,10.2577432180735,9.95457759359622,10.096566556959,253808.459097786,0.0,1.0
2004-08-26,26.79,26.8,26.57,26.7,88000,10.2807684553756,10.2846059949259,10.196342585268,10.2462305994225,229313.597542147,0.0,1.0
2004-08-27,26.86,26.88,26.76,26.79,67200,10.307631232228,10.3153063113287,10.2692558367245,10.2807684553756,175112.201759458,0.0,1.0
2004-08-30,26.26,26.85,26.25,26.75,45300,10.0773788592073,10.3037936926777,10.0735413196569,10.2654182971742,118044.386007491,0.0,1.0
2004-08-31,26.33,26.5,26.05,26.3,91400,10.1042416360597,10.1694798084156,9.99679052865002,10.0927290174087,238173.441083548,0.0,1.0
2004-09-01,26.63,26.72,26.11,26.13,85600,10.2193678225701,10.2539056785232,10.0198157659521,10.0274908450528,223059.590336451,0.0,1.0
2004-09-02,27.24,27.24,26.45,26.45,69300,10.4534577351411,10.4534577351411,10.1502921106638,10.1502921106638,180584.458064442,0.0,1.0
2004-09-03,27.11,27.51,27.06,27.2,67300,10.4035697209866,10.5570713030005,10.3843820232349,10.4381075769397,175372.785393029,0.0,1.0
2004-09-07,27.38,27.51,27.15,27.15,75300,10.507183288846,10.5570713030005,10.418919879188,10.418919879188,196219.476078678,0.0,1.0
2004-09-08,27.14,27.62,27.05,27.5,57100,10.4150823396377,10.5992842380543,10.3805444836846,10.5532337634501,148793.254768825,0.0,1.0
2004-09-09,27.77,27.94,27.14,27.14,113600,10.6568473313094,10.7220855036653,10.4150823396377,10.4150823396377,296023.007736228,0.0,1.0
2004-09-10,27.92,27.92,27.42,27.67,41200,10.7144104245646,10.7144104245646,10.5225334470473,10.618471935806,107360.457031096,0.0,1.0
2004-09-13,27.61,27.94,27.5,27.78,84100,10.5954466985039,10.7220855036653,10.5532337634501,10.6606848708598,219150.835832893,0.0,1.0
2004-09-14,27.15,27.3,26.5,26.75,392500,10.418919879188,10.4764829724432,10.1694798084156,10.2654182971742,1022790.76176469,0.0,1.0
2004-09-15,26.7,27.13,26.65,27.0,100200,10.2462305994225,10.4112448000873,10.2270429016707,10.3613567859328,261104.800837763,0.0,1.0
2004-09-16,27.15,27.31,26.8,26.8,96500,10.418919879188,10.4803205119935,10.2846059949259,10.2846059949259,251463.206395651,0.0,1.0
2004-09-17,26.83,27.23,26.6,27.18,158600,10.296118613577,10.4496201955908,10.207855203919,10.4304324978391,413285.642843005,0.0,1.0
2004-09-20,26.52,26.75,26.45,26.75,142400,10.1771548875163,10.2654182971742,10.1502921106638,10.2654182971742,371071.094204564,0.0,1.0
2004-09-21,27.06,27.06,26.53,26.53,97800,10.3843820232349,10.3843820232349,10.1809924270666,10.1809924270666,254850.793632068,0.0,1.0
2004-09-22,26.45,26.95,26.39,26.95,117200,10.1502921106638,10.3421690881811,10.1272668733618,10.3421690881811,305404.01854477,0.0,1.0
2004-09-23,26.55,26.68,26.55,26.55,120100,10.1886675061673,10.2385555203218,10.1886675061673,10.1886675061673,312960.943918317,0.0,1.0
2004-09-24,26.57,26.77,26.5,26.55,82200,10.196342585268,10.2730933762749,10.1694798084156,10.1886675061673,214199.746795051,0.0,1.0
2004-09-27,26.39,26.69,26.33,26.5,104400,10.1272668733618,10.2423930598721,10.1042416360597,10.1694798084156,272049.313447728,0.0,1.0
2004-09-28,26.97,26.98,26.4,26.43,56800,10.3498441672818,10.3536817068321,10.1311044129121,10.1426170315631,148011.503868113,0.0,1.0
2004-09-29,27.22,27.22,26.76,26.8,112100,10.4457826560404,10.4457826560404,10.2692558367245,10.2846059949259,292114.253232668,0.0,1.0
2004-09-30,27.4,27.49,27.24,27.3,149800,10.5148583679467,10.5493962238998,10.4534577351411,10.4764829724432,390354.28308879,0.0,1.0
2004-10-01,28.06,28.14,27.44,27.5,99600,10.7681359782695,10.7988362946722,10.530208526148,10.5532337634501,259541.299036339,0.0,1.0
2004-10-04,27.65,28.2,27.51,28.07,174900,10.6107968567053,10.8218615319743,10.5570713030005,10.7719735178198,455760.775115018,0.0,1.0
2004-10-05,27.32,27.75,27.25,27.75,106200,10.4841580515439,10.6491722522087,10.4572952746915,10.6491722522087,276739.818852,0.0,1.0
2004-10-06,27.9,28.0,27.27,27.32,142900,10.7067353454639,10.7451107409674,10.4649703537922,10.4841580515439,372374.01237242,0.0,1.0
2004-10-07,27.18,27.82,27.1,27.8,82100,10.4304324978391,10.6760350290612,10.3997321814363,10.6683599499605,213939.16316148,0.0,1.0
2004-10-08,27.14,27.82,27.11,27.14,81300,10.4150823396377,10.6760350290612,10.4035697209866,10.4150823396377,211854.494092915,0.0,1.0
2004-10-11,27.46,27.47,27.07,27.1,76500,10.5378836052487,10.5417211447991,10.3882195627853,10.3997321814363,199346.479681526,0.0,1.0
2004-10-12,27.25,27.37,26.9,27.1,90800,10.5014269795204,10.5476717955771,10.366546266022,10.4436209594497,235615.598225395,0.115,1.0
2004-10-13,26.44,27.36,26.42,27.35,84500,10.1892744711384,10.5438180609057,10.1815670017956,10.5399643262343,219267.819934424,0.0,1.0
2004-10-14,26.28,26.8,26.22,26.4,102600,10.1276147163962,10.3280089193082,10.1044923083679,10.1738595324528,266235.246452924,0.0,1.0
2004-10-15,26.6,26.84,25.94,26.24,109400,10.2509342258805,10.3434238579937,9.99658773756919,10.1121997777107,283880.467465398,0.0,1.0
2004-10-18,26.53,26.8,26.4,26.6,89300,10.2239580831808,10.3280089193082,10.1738595324528,10.2509342258805,231723.270060878,0.0,1.0
2004-10-19,26.01,26.82,25.91,26.6,67000,10.0235638802689,10.335716388651,9.98502653355504,10.2509342258805,173857.324681733,0.0,1.0
2004-10-20,26.21,26.25,25.51,26.0,113100,10.1006385736965,10.1160535123821,9.83087714669969,10.0197101455975,293481.543604539,0.0,1.0
2004-10-21,26.23,26.46,26.06,26.21,134000,10.1083460430393,10.1969819404811,10.0428325536258,10.1006385736965,347714.649363467,0.0,1.0
2004-10-22,25.92,26.55,25.92,26.25,99800,9.98888026822642,10.2316655525236,9.98888026822642,10.1160535123821,258969.567212492,0.0,1.0
2004-10-25,26.18,26.45,25.77,25.92,81800,10.0890773696824,10.1931282058098,9.93107424815567,9.98888026822642,212261.629238295,0.0,1.0
2004-10-26,26.31,26.32,25.6,26.18,195600,10.1391759204104,10.1430296550818,9.86556075874215,10.0890773696824,507559.59265294,0.0,1.0
2004-10-27,26.99,26.99,26.32,26.4,179700,10.4012298780645,10.4012298780645,10.1430296550818,10.1738595324528,466300.914109065,0.0,1.0
2004-10-28,26.52,26.9,26.45,26.9,86000,10.2201043485094,10.366546266022,10.1931282058098,10.366546266022,223160.148098942,0.0,1.0
2004-10-29,26.9,27.0,26.6,26.6,55900,10.366546266022,10.4050836127359,10.2509342258805,10.2509342258805,145054.096264312,0.0,1.0
2004-11-01,26.75,26.81,26.35,26.8,133400,10.3087402459513,10.3318626539796,10.1545908590959,10.3280089193082,346157.718097659,0.0,1.0
2004-11-02,26.5,26.99,26.35,26.8,76700,10.2123968791667,10.4012298780645,10.1545908590959,10.3280089193082,199027.713478939,0.0,1.0
2004-11-03,27.23,27.26,26.89,26.92,67500,10.4937195101777,10.5052807141918,10.3626925313506,10.3742537353648,175154.767403238,0.0,1.0
2004-11-04,27.93,27.94,27.0,27.15,112700,10.7634809371745,10.7673346718459,10.4050836127359,10.4628896328066,292443.589427334,0.0,1.0
2004-11-05,28.18,28.26,27.92,28.0,134500,10.8598243039591,10.8906541813302,10.7596272025032,10.7904570798742,349012.092084973,0.0,1.0
2004-11-08,27.85,28.15,27.84,28.15,102200,10.7326510598035,10.848263099945,10.7287973251321,10.848263099945,265197.292275718,0.0,1.0
2004-11-09,28.33,28.37,27.9,27.9,59100,10.9176303240299,10.9330452627154,10.7519197331604,10.7519197331604,153357.729681947,0.0,1.0
2004-11-10,28.28,28.86,28.1,28.4,70400,10.898361650673,11.1218782616132,10.8289944265881,10.9446064667296,182679.93518797,0.0,1.0
2004-11-11,28.25,28.4,27.9,28.0,62800,10.8868004466588,10.9446064667296,10.7519197331604,10.7904570798742,162958.805821088,0.0,1.0
2004-11-12,28.19,28.31,27.9,27.9,108400,10.8636780386305,10.9099228546871,10.7519197331604,10.7519197331604,281285.582022387,0.0,1.0
2004-11-15,28.07,28.19,27.95,28.03,92900,10.8174332225739,10.8636780386305,10.7711884065173,10.8020182838884,241064.857655717,0.0,1.0
2004-11-16,27.91,28.18,27.91,27.98,99000,10.7557734678318,10.8598243039591,10.7557734678318,10.7827496105315,256893.658858083,0.0,1.0
2004-11-17,27.95,28.53,27.74,28.0,212300,10.7711884065173,10.9947050174576,10.6902599784182,10.7904570798742,550894.179551224,0.0,1.0
2004-11-18,28.07,28.15,27.74,27.9,54000,10.8174332225739,10.848263099945,10.6902599784182,10.7519197331604,140123.813922591,0.0,1.0
2004-11-19,27.96,28.0,27.74,27.9,64600,10.7750421411887,10.7904570798742,10.6902599784182,10.7519197331604,167629.599618507,0.0,1.0
2004-11-22,28.24,28.25,27.86,27.9,89100,10.8829467119874,10.8868004466588,10.7365047944749,10.7519197331604,231204.292972276,0.0,1.0
2004-11-23,28.17,28.28,27.84,27.99,109400,10.8559705692877,10.898361650673,10.7287973251321,10.7866033452028,283880.467465398,0.0,1.0
2004-11-24,28.44,28.47,28.08,28.17,80000,10.9600214054151,10.9715826094293,10.8212869572453,10.8559705692877,207590.835440876,0.0,1.0
2004-11-26,28.36,28.5,28.36,28.45,13100,10.929191528044,10.9831438134434,10.929191528044,10.9638751400865,33992.9993034435,0.0,1.0
2004-11-29,28.92,29.15,28.01,28.37,202000,11.1450006696415,11.2336365670833,10.7943108145456,10.9330452627154,524166.859488212,0.0,1.0
2004-11-30,28.62,28.8,28.5,28.8,153000,11.0293886295,11.0987558535849,10.9831438134434,11.0987558535849,397017.472780675,0.0,1.0
2004-12-01,29.1,29.3,28.37,28.37,121400,11.2143678937264,11.2914425871541,10.9330452627154,10.9330452627154,315019.092781529,0.0,1.0
2004-12-02,28.98,29.06,28.21,28.91,152400,11.1681230776698,11.1989529550409,10.8713855079733,11.1411469349701,395460.541514869,0.0,1.0
2004-12-03,28.83,28.88,28.41,28.88,163600,11.1103170575991,11.129585730956,10.948460201401,11.129585730956,424523.258476589,0.0,1.0
2004-12-06,28.4,28.81,28.19,28.75,124600,10.9446064667296,11.1026095882563,10.8636780386305,11.079487180228,323322.726199163,0.0,1.0
2004-12-07,27.62,28.34,27.54,28.34,143300,10.6440151623616,10.9214840587013,10.6131852849906,10.9214840587013,371847.08398347,0.0,1.0
2004-12-08,27.75,27.9,27.54,27.62,102700,10.6941137130896,10.7519197331604,10.6131852849906,10.6440151623616,266494.734997225,0.0,1.0
2004-12-09,27.99,28.11,27.35,27.65,93500,10.7866033452028,10.8328481612594,10.5399643262343,10.6555763663758,242621.788921524,0.0,1.0
2004-12-10,27.89,28.0,27.67,27.82,79300,10.748065998489,10.7904570798742,10.6632838357186,10.7210898557893,205774.415630768,0.0,1.0
2004-12-13,28.1,28.18,27.81,27.95,137200,10.8289944265881,10.8598243039591,10.7172361211179,10.7711884065173,356018.2827811,0.0,1.0
2004-12-14,27.98,28.05,27.83,28.05,130100,10.7827496105315,10.8097257532311,10.7249435904607,10.8097257532311,337594.596135722,0.0,1.0
2004-12-15,28.4,28.4,27.94,27.95,167100,10.9446064667296,10.9446064667296,10.7673346718459,10.7711884065173,433605.357527127,0.0,1.0
2004-12-16,28.01,28.3,27.88,28.3,173300,10.7943108145456,10.9060691200157,10.7442122638176,10.9060691200157,449693.647273797,0.0,1.0
2004-12-17,28.0,28.11,27.81,28.05,133100,10.7904570798742,10.8328481612594,10.7172361211179,10.8097257532311,345379.252464757,0.0,1.0
2004-12-20,27.83,28.25,27.83,28.0,123100,10.7249435904607,10.8868004466588,10.7249435904607,10.7904570798742,319430.398034647,0.0,1.0
2004-12-21,28.19,28.19,27.6,27.6,116700,10.8636780386305,10.8636780386305,10.6363076930189,10.6363076930189,302823.131199378,0.0,1.0
2004-12-22,28.5,28.5,28.1,28.1,27800,10.9831438134434,10.9831438134434,10.8289944265881,10.8289944265881,72137.8153157043,0.0,1.0
2004-12-23,28.68,28.79,28.41,28.5,68100,11.0525110375283,11.0949021189135,10.948460201401,10.9831438134434,176711.698669045,0.0,1.0
2004-12-27,28.28,28.76,28.27,28.71,36300,10.898361650673,11.0833409148994,10.8945079160016,11.0640722415425,94194.341581297,0.0,1.0
2004-12-28,28.55,29.0,28.28,28.28,109800,11.0024124868003,11.1758305470126,10.898361650673,10.898361650673,284918.421642602,0.0,1.0
2004-12-29,28.6,28.6,28.23,28.4,73800,11.0216811601572,11.0216811601572,10.879092977316,10.9446064667296,191502.545694208,0.0,1.0
2004-12-30,28.45,28.58,28.25,28.45,44000,10.9638751400865,11.0139736908145,10.8868004466588,10.9638751400865,114174.959492481,0.0,1.0
2004-12-31,28.51,28.54,28.17,28.4,51800,10.9869975481148,10.9985587521289,10.8559705692877,10.9446064667296,134415.065947967,0.0,1.0
2005-01-03,28.4,28.74,28.25,28.51,133900,10.9446064667296,11.0756334455566,10.8868004466588,10.9869975481148,347455.160819164,0.0,1.0
2005-01-04,27.8,28.4,27.6,28.4,140800,10.7133823864466,10.9446064667296,10.6363076930189,10.9446064667296,365359.870375939,0.0,1.0
2005-01-05,27.09,27.84,27.0,27.8,106200,10.4397672247783,10.7287973251321,10.4050836127359,10.7133823864466,275576.834047763,0.0,1.0
2005-01-06,27.24,27.79,27.1,27.1,188000,10.4975732448491,10.7095286517752,10.4436209594497,10.4436209594497,487838.463286056,0.0,1.0
2005-01-07,26.67,27.5,26.67,27.38,109500,10.2779103685802,10.597770346305,10.2779103685802,10.5515255302484,284139.956009698,0.0,1.0
2005-01-10,27.1,27.24,26.5,26.5,163500,10.4436209594497,10.4975732448491,10.2123968791667,10.2123968791667,424263.769932289,0.0,1.0
2005-01-11,26.97,26.97,26.24,26.7,208200,10.3935224087217,10.3935224087217,10.1121997777107,10.2894715725943,540255.149234879,0.0,1.0
2005-01-12,26.66,26.8,26.1,26.8,107800,10.2740566339088,10.3280089193082,10.0582474923113,10.3280089193082,279728.65075658,0.0,1.0
2005-01-13,26.47,26.72,26.33,26.6,125100,10.2008356751525,10.2971790419371,10.1468833897532,10.2509342258805,324620.16892067,0.0,1.0
2005-01-14,26.78,26.78,26.4,26.5,74900,10.3203014499654,10.3203014499654,10.1738595324528,10.2123968791667,194356.91968152,0.0,1.0
2005-01-18,27.3,27.41,26.64,26.79,125900,10.5206956528774,10.5630867342626,10.266349164566,10.3241551846368,326696.077275077,0.0,1.0
2005-01-19,27.07,27.43,27.03,27.2,90400,10.4320597554355,10.5707942036054,10.41664481675,10.4821583061635,234577.64404819,0.0,1.0
2005-01-20,26.83,27.1,26.67,26.85,80500,10.3395701233223,10.4436209594497,10.2779103685802,10.3472775926651,208888.278162382,0.0,1.0
2005-01-21,26.85,27.0,26.42,26.9,98200,10.3472775926651,10.4050836127359,10.1815670017956,10.366546266022,254817.750503675,0.0,1.0
2005-01-24,26.36,26.77,26.28,26.7,81600,10.1584445937673,10.316447715294,10.1276147163962,10.2894715725943,211742.652149693,0.0,1.0
2005-01-25,26.55,26.8,26.26,26.26,82500,10.2316655525236,10.3280089193082,10.1199072470535,10.1199072470535,214078.049048403,0.0,1.0
2005-01-26,26.69,26.69,26.3,26.57,93700,10.285617837923,10.285617837923,10.135322185739,10.2393730218664,243140.766010125,0.0,1.0
2005-01-27,26.61,26.81,26.38,26.44,111600,10.2547879605519,10.3318626539796,10.1661520631101,10.1892744711384,289589.215440021,0.0,1.0
2005-01-28,26.2,26.7,26.12,26.15,91400,10.0967848390252,10.2894715725943,10.0659549616541,10.0775161656682,237172.529491199,0.0,1.0
2005-01-31,26.67,26.89,26.35,26.35,115500,10.2779103685802,10.3626925313506,10.1545908590959,10.1545908590959,299709.268667764,0.0,1.0
2005-02-01,26.73,26.8,26.48,26.72,201400,10.3010327766085,10.3280089193082,10.2046894098239,10.2971790419371,522609.928222404,0.0,1.0
2005-02-02,26.88,26.9,26.65,26.7,199000,10.3588387966793,10.366546266022,10.2702028992374,10.2894715725943,516382.203159175,0.0,1.0
2005-02-03,26.51,26.71,26.1,26.2,138700,10.2162506138381,10.2933253072657,10.0582474923113,10.0967848390252,359910.610945616,0.0,1.0
2005-02-04,26.52,26.57,26.12,26.12,112400,10.2201043485094,10.2393730218664,10.0659549616541,10.0659549616541,291665.123794431,0.0,1.0
2005-02-07,26.85,26.94,26.61,26.62,156300,10.3472775926651,10.3819612047076,10.2547879605519,10.2586416952233,405580.594742611,0.0,1.0
2005-02-08,26.82,27.04,26.62,26.85,186400,10.335716388651,10.4204985514214,10.2586416952233,10.3472775926651,483686.646577238,0.0,1.0
2005-02-09,26.3,26.72,26.21,26.71,109200,10.1796401344599,10.3422047297631,10.1448048640378,10.3383341441606,282127.85148248,0.115,1.0
2005-02-10,26.27,26.45,26.01,26.3,68800,10.1680283776525,10.2376989184968,10.0673931519887,10.1796401344599,177750.880787497,0.0,1.0
2005-02-11,26.05,26.27,25.31,26.27,263400,10.0828754943985,10.1680283776525,9.79645215981675,10.1680283776525,680517.180224224,0.0,1.0
2005-02-14,25.7,26.05,25.51,26.05,100000,9.94740499831254,10.0828754943985,9.87386387186587,10.0828754943985,258358.838353919,0.0,1.0
2005-02-15,26.32,26.46,25.64,25.7,150700,10.1873813056648,10.2415695040992,9.9241814846978,9.94740499831254,389346.769399358,0.0,1.0
2005-02-16,26.1,26.3,26.04,26.25,179500,10.1022284224108,10.1796401344599,10.0790049087961,10.1602872064476,463754.114845285,0.0,1.0
2005-02-17,26.35,26.58,26.1,26.1,123000,10.1989930624722,10.2880165313287,10.1022284224108,10.1022284224108,317781.371175321,0.0,1.0
2005-02-18,25.81,26.45,25.8,26.4,171200,9.98998143993956,10.2376989184968,9.9861108543371,10.2183459904845,442310.33126191,0.0,1.0
2005-02-22,25.49,25.92,25.4,25.81,144700,9.86612270066096,10.0325578815666,9.83128743023885,9.98998143993956,373845.239098121,0.0,1.0
2005-02-23,25.45,25.5,25.26,25.4,106900,9.85064035825113,9.86999328626341,9.77709923180447,9.83128743023885,276185.59820034,0.0,1.0
2005-02-24,25.91,25.99,25.25,25.45,74600,10.0286872959641,10.0596519807838,9.77322864620201,9.85064035825113,192735.693412024,0.0,1.0
2005-02-25,26.4,26.4,25.75,25.95,63700,10.2183459904845,10.2183459904845,9.96675792632482,10.0441696383739,164574.580031446,0.0,1.0
2005-02-28,26.64,26.68,26.36,26.4,175100,10.3112400449434,10.3267223873533,10.2028636480747,10.2183459904845,452386.325957714,0.0,1.0
2005-03-01,26.75,27.03,26.6,26.63,115100,10.3538164865704,10.4621928834392,10.2957577025336,10.307369459341,297371.022945363,0.0,1.0
2005-03-02,26.44,27.01,26.34,26.5,135100,10.2338283328943,10.4544517122343,10.1951224768697,10.257051846509,349042.790616145,0.0,1.0
2005-03-03,26.85,27.0,26.4,26.4,81100,10.392522342595,10.4505811266318,10.2183459904845,10.2183459904845,209529.017905029,0.0,1.0
2005-03-04,27.4,27.45,26.91,26.91,86800,10.6054045507301,10.6247574787424,10.4157458562097,10.4157458562097,224255.471691202,0.0,1.0
2005-03-07,26.85,27.49,26.77,27.42,121100,10.392522342595,10.6402398211522,10.3615576577754,10.613145721935,312872.553246597,0.0,1.0
2005-03-08,27.12,27.35,27.05,27.05,90900,10.4970281538613,10.5860516227178,10.4699340546441,10.4699340546441,234848.184063713,0.0,1.0
2005-03-09,27.43,27.65,27.07,27.12,82000,10.6170163075375,10.7021691907915,10.477675225849,10.4970281538613,211854.247450213,0.0,1.0
2005-03-10,27.4,27.58,27.22,27.4,169900,10.6054045507301,10.6750750915743,10.5357340098859,10.6054045507301,438951.666363309,0.0,1.0
2005-03-11,27.44,27.6,27.17,27.4,81700,10.6208868931399,10.6828162627792,10.5163810818736,10.6054045507301,211079.170935153,0.0,1.0
2005-03-14,27.53,27.7,27.4,27.4,89200,10.655722163562,10.7215221188038,10.6054045507301,10.6054045507301,230456.083811697,0.0,1.0
2005-03-15,27.17,27.99,27.15,27.65,118200,10.5163810818736,10.833769101275,10.5086399106687,10.7021691907915,305380.146934333,0.0,1.0
2005-03-16,26.8,27.27,26.68,27.1,90900,10.3731694145827,10.5550869378982,10.3267223873533,10.4892869826564,234848.184063713,0.0,1.0
2005-03-17,26.65,27.18,26.57,26.85,110700,10.3151106305459,10.5202516674761,10.2841459457262,10.392522342595,286003.234057788,0.0,1.0
2005-03-18,27.09,27.2,26.81,26.95,226600,10.485416397054,10.527992838681,10.3770400001852,10.4312281986196,585441.127709979,0.0,1.0
2005-03-21,27.08,27.23,26.81,27.23,60800,10.4815458114515,10.5396045954883,10.3770400001852,10.5396045954883,157082.173719183,0.0,1.0
2005-03-22,26.7,27.39,26.65,27.08,109100,10.3344635585582,10.6015339651276,10.3151106305459,10.4815458114515,281869.492644125,0.0,1.0
2005-03-23,28.25,29.0,27.5,27.65,610700,10.9344043269389,11.2246982471231,10.6441104067547,10.7021691907915,1577797.42582738,0.0,1.0
2005-03-24,28.17,28.48,28.07,28.35,188600,10.9034396421192,11.0234277957954,10.8647337860947,10.9731101829634,487264.769135494,0.0,1.0
2005-03-28,28.75,28.81,28.24,28.24,170800,11.1279336070617,11.1511571206764,10.9305337413364,10.9305337413364,441276.895908494,0.0,1.0
2005-03-29,28.56,29.2,28.52,28.63,311700,11.054392480615,11.3021099591722,11.0389101382052,11.0814865798322,805304.499149169,0.0,1.0
2005-03-30,28.94,29.06,28.57,28.57,285600,11.2014747335084,11.2479217607378,11.0582630662175,11.0582630662175,737872.842338791,0.0,1.0
2005-03-31,29.0,29.07,28.7,28.86,192300,11.2246982471231,11.2517923463403,11.1085806790494,11.1705100486887,496824.046154587,0.0,1.0
2005-04-01,28.64,29.15,28.53,28.95,207200,11.0853571654347,11.2827570311599,11.0427807238077,11.2053453191108,535319.51306932,0.0,1.0
2005-04-04,28.84,28.9,28.44,28.7,152100,11.1627688774838,11.1859923910985,11.0079454533855,11.1085806790494,392963.793136312,0.0,1.0
2005-04-05,28.85,29.15,28.81,28.81,107700,11.1666394630863,11.2827570311599,11.1511571206764,11.1511571206764,278252.46890717,0.0,1.0
2005-04-06,28.76,29.1,28.76,28.98,200500,11.1318041926642,11.2634041031477,11.1318041926642,11.2169570759182,518009.470899606,0.0,1.0
2005-04-07,28.84,28.95,28.45,28.76,232000,11.1627688774838,11.2053453191108,11.011816038988,11.1318041926642,599392.504981093,0.0,1.0
2005-04-08,28.8,28.95,28.77,28.9,214300,11.147286535074,11.2053453191108,11.1356747782666,11.1859923910985,553662.990592448,0.0,1.0
2005-04-11,28.59,28.99,28.59,28.9,137700,11.0660042374224,11.2208276615206,11.0660042374224,11.1859923910985,355760.120413347,0.0,1.0
2005-04-12,28.61,28.66,27.96,28.59,255600,11.0737454086273,11.0930983366396,10.8221573444676,11.0660042374224,660365.190832619,0.0,1.0
2005-04-13,28.19,28.86,28.0,28.72,314700,10.9111808133241,11.1705100486887,10.8376396868775,11.1163218502543,813055.264299788,0.0,1.0
2005-04-14,27.6,28.37,27.5,28.27,281000,10.6828162627792,10.9808513541684,10.6441104067547,10.9421454981438,725988.335774516,0.0,1.0
2005-04-15,27.17,27.61,26.93,27.6,221800,10.5163810818736,10.6866868483817,10.4234870274147,10.6828162627792,573039.903468994,0.0,1.0
2005-04-18,27.77,27.88,27.21,27.35,289800,10.748616218021,10.791192659648,10.5318634242834,10.5860516227178,748723.913549657,0.0,1.0
2005-04-19,28.56,28.65,27.85,27.89,353100,11.054392480615,11.0892277510371,10.7795809028406,10.7950632452505,912265.058227692,0.0,1.0
2005-04-20,28.11,28.52,28.03,28.52,335000,10.8802161285045,11.0389101382052,10.8492514436848,11.0389101382052,865502.10848563,0.0,1.0
2005-04-21,28.98,28.98,28.33,28.35,223500,11.2169570759182,11.2169570759182,10.9653690117585,10.9731101829634,577432.003721009,0.0,1.0
2005-04-22,28.58,28.9,28.2,28.85,163000,11.0621336518199,11.1859923910985,10.9150513989266,11.1666394630863,421124.90651689,0.0,1.0
2005-04-25,28.84,29.08,28.5,28.65,163400,11.1627688774838,11.2556629319427,11.0311689670003,11.0892277510371,422158.341870304,0.0,1.0
2005-04-26,30.24,30.63,29.44,29.5,667300,11.7520655354578,11.9036298727206,11.441164330816,11.4644819211642,1717072.79363924,0.1225,1.0
2005-04-27,30.1,30.71,30.01,30.25,323400,11.6976578246455,11.9347199931848,11.6626814391233,11.7559518005158,832161.458808529,0.0,1.0
2005-04-28,30.24,30.6,30.11,30.11,429800,11.7520655354578,11.8919710775465,11.7015440897035,11.7015440897035,1105946.18118709,0.0,1.0
2005-04-29,30.32,30.39,29.9,30.34,389400,11.7831556559219,11.8103595113281,11.619932523485,11.790928186038,1001990.32795313,0.0,1.0
2005-05-02,30.71,31.0,30.31,30.5,251900,11.9347199931848,12.0474216798674,11.7792693908639,11.8531084269663,648180.183901883,0.0,1.0
2005-05-03,31.05,31.41,30.64,30.65,352800,12.0668530051575,12.2067585472463,11.9075161377786,11.9114024028367,907812.5005184,0.0,1.0
2005-05-04,32.0,32.16,30.99,31.05,379400,12.4360481856696,12.4982284265979,12.0435354148094,12.0668530051575,976258.681113038,0.0,1.0
2005-05-05,32.05,32.36,31.94,32.02,335200,12.4554795109597,12.5759537277584,12.4127305953215,12.4438207157856,862524.802079838,0.0,1.0
2005-05-06,31.85,32.29,31.7,32.15,205600,12.3777542097993,12.5487498723522,12.3194602339289,12.4943421615399,529042.659032262,0.0,1.0
2005-05-09,31.93,31.97,31.78,31.87,177400,12.4088443302634,12.4243893904955,12.3505503543931,12.3855267399153,456479.41494321,0.0,1.0
2005-05-10,31.4,31.79,31.11,31.7,206300,12.2028722821883,12.3544366194511,12.0901705955057,12.3194602339289,530843.874311069,0.0,1.0
2005-05-11,31.37,31.52,31.03,31.41,138400,12.1912134870142,12.2495074628845,12.0590804750415,12.2067585472463,356125.992266855,0.0,1.0
2005-05-12,31.0,31.73,30.83,31.0,193600,12.0474216798674,12.331119029103,11.981355173881,12.0474216798674,498164.682824156,0.0,1.0
2005-05-13,30.39,31.15,29.94,31.1,181200,11.8103595113281,12.1057156557377,11.6354775837171,12.0862843304476,466257.440742442,0.0,1.0
2005-05-16,30.78,30.78,30.15,30.29,251300,11.9619238485909,11.9619238485909,11.7170891499356,11.7714968607479,646636.28509148,0.0,1.0
2005-05-17,30.83,30.83,30.4,30.65,181500,11.981355173881,11.981355173881,11.8142457763861,11.9114024028367,467029.390147647,0.0,1.0
2005-05-18,31.9,31.99,30.98,30.98,156500,12.3971855350894,12.4321619206116,12.0396491497514,12.0396491497514,402700.273047418,0.0,1.0
2005-05-19,31.69,32.28,31.33,31.9,178200,12.3155739688709,12.5448636072942,12.1756684267821,12.3971855350894,458537.946690416,0.0,1.0
2005-05-20,31.3,31.7,31.23,31.7,94700,12.1640096316081,12.3194602339289,12.1368057762019,12.3194602339289,243678.695575658,0.0,1.0
2005-05-23,31.36,31.72,31.27,31.28,142300,12.1873272219562,12.327232764045,12.152350836434,12.156237101492,366161.33453449,0.0,1.0
2005-05-24,31.34,31.64,30.85,31.16,74800,12.1795546918402,12.2961426435808,11.9891277039971,12.1096019207958,192472.718363877,0.0,1.0
2005-05-25,31.12,31.3,30.77,31.25,121000,12.0940568605637,12.1640096316081,11.9580375835329,12.144578306318,311352.926765096,0.0,1.0
2005-05-26,31.76,31.77,31.15,31.16,74300,12.3427778242771,12.3466640893351,12.1057156557377,12.1096019207958,191186.136021873,0.0,1.0
2005-05-27,31.8,31.93,31.59,31.71,81500,12.3583228845092,12.4088443302634,12.2767113182907,12.323346498987,209712.921746738,0.0,1.0
2005-05-31,32.4,32.56,31.76,31.77,181800,12.5914987879905,12.6536790289188,12.3427778242771,12.3466640893351,467801.339552847,0.0,1.0
2005-06-01,32.77,32.8,32.17,32.3,197200,12.7352905951373,12.7469493903113,12.502114691656,12.5526361374102,507428.075686586,0.0,1.0
2005-06-02,33.4,33.68,32.47,32.78,251700,12.9801252937926,13.0889407154172,12.6187026433966,12.7391768601953,647665.550965083,0.0,1.0
2005-06-03,33.44,33.59,33.15,33.36,241800,12.9956703540247,13.053964329895,12.8829686673421,12.9645802335605,622191.220593393,0.0,1.0
2005-06-06,32.8,33.03,32.56,33.0,135200,12.7469493903113,12.8363334866458,12.6536790289188,12.8246746914718,347891.865278026,0.0,1.0
2005-06-07,33.16,33.55,32.81,32.81,133100,12.8868549324001,13.038419269663,12.7508356553694,12.7508356553694,342488.219441607,0.0,1.0
2005-06-08,32.63,33.16,32.51,33.16,81400,12.680882884325,12.8868549324001,12.6342477036287,12.8868549324001,209455.605278337,0.0,1.0
2005-06-09,32.52,32.77,32.25,32.62,112500,12.6381339686867,12.7352905951373,12.5332048121201,12.6769966192669,289481.02695102,0.0,1.0
2005-06-10,32.44,32.7,32.39,32.48,81000,12.6070438482225,12.7080867397311,12.5876125229324,12.6225889084546,208426.339404735,0.0,1.0
2005-06-13,32.6,32.64,32.07,32.15,134500,12.6692240891509,12.684769149383,12.4632520410757,12.4943421615399,346090.649999219,0.0,1.0
2005-06-14,32.83,32.95,32.5,32.5,141400,12.7586081854854,12.8052433661817,12.6303614385707,12.6303614385707,363845.486318882,0.0,1.0
2005-06-15,33.14,33.15,32.36,32.87,146100,12.8790824022841,12.8829686673421,12.5759537277584,12.7741532457175,375939.360333724,0.0,1.0
2005-06-16,33.45,33.65,32.9,33.14,147800,12.9995566190827,13.0772819202432,12.7858120408915,12.8790824022841,380313.740296541,0.0,1.0
2005-06-17,33.01,33.62,33.01,33.57,182100,12.8285609565298,13.0656231250691,12.8285609565298,13.046191799779,468573.28895805,0.0,1.0
2005-06-20,32.54,33.05,32.54,32.88,114800,12.6459064988028,12.8441060167619,12.6459064988028,12.7780395107755,295399.30572424,0.0,1.0
2005-06-21,31.8,32.38,31.71,32.35,277900,12.3583228845092,12.5837262578744,12.323346498987,12.5720674627003,715082.465686117,0.0,1.0
2005-06-22,33.7,34.8,32.76,33.27,1318200,13.0967132455333,13.5242024019157,12.7314043300792,12.9296038480384,3391945.68646075,0.0,1.0
2005-06-23,32.75,33.77,32.32,33.71,281800,12.7275180650212,13.1239171009394,12.5604086675263,13.1005995105913,725117.807953756,0.0,1.0
2005-06-24,32.97,33.0,32.51,32.76,437400,12.8130158962977,12.8246746914718,12.6342477036287,12.7314043300792,1125502.23278557,0.0,1.0
2005-06-27,32.8,33.0,32.41,32.55,282400,12.7469493903113,12.8246746914718,12.5953850530485,12.6497927638608,726661.706764162,0.0,1.0
2005-06-28,33.85,33.97,32.8,32.8,583400,13.1550072214036,13.2016424020999,12.7469493903113,12.7469493903113,1501184.27665089,0.0,1.0
2005-06-29,34.19,34.3,33.84,33.93,499700,13.2871402333764,13.3298891490146,13.1511209563456,13.1860973418678,1285810.39259933,0.0,1.0
2005-06-30,34.06,34.45,34.05,34.36,346800,13.2366187876221,13.3881831248849,13.232732522564,13.3532067393627,892373.512414342,0.0,1.0
2005-07-01,34.07,34.26,33.71,34.05,173500,13.2405050526801,13.3143440887825,13.1005995105913,13.232732522564,446444.072675573,0.0,1.0
2005-07-05,34.17,34.26,33.97,33.97,288500,13.2793677032603,13.3143440887825,13.2016424020999,13.2016424020999,742358.011336616,0.0,1.0
2005-07-06,34.75,34.84,34.1,34.15,295900,13.5047710766256,13.5397474621478,13.2521638478542,13.2715951731443,761399.429998281,0.0,1.0
2005-07-07,34.79,34.88,34.35,34.4,211700,13.5203161368577,13.5552925223799,13.3493204743047,13.3687517995948,544738.963604717,0.0,1.0
2005-07-08,35.75,35.9,34.8,34.84,260300,13.8933975824277,13.9516915582981,13.5242024019157,13.5397474621478,669794.767247562,0.0,1.0
2005-07-11,35.74,36.1,35.41,35.9,196300,13.8895113173697,14.0294168594585,13.761264570455,13.9516915582981,505112.22747098,0.0,1.0
2005-07-12,35.87,36.12,35.32,35.4,269700,13.9876395100848,14.0851279371135,13.7731649706215,13.8043612672707,691620.554921017,0.1225,1.0
2005-07-13,35.4,35.96,35.38,35.82,154400,13.8043612672707,14.0227353438151,13.7965621931084,13.968141824679,395944.43336969,0.0,1.0
2005-07-14,35.22,35.53,35.0,35.0,235200,13.73416959981,13.8550552493257,13.6483797840247,13.6483797840247,603148.51508129,0.0,1.0
2005-07-15,34.82,35.12,34.6,35.09,139800,13.578188116564,13.6951742289985,13.4923983007787,13.6834756177551,358504.091872298,0.0,1.0
2005-07-18,34.93,35.15,34.65,34.77,162100,13.6210830244567,13.706872840242,13.5118959861845,13.5586904311583,415690.366899136,0.0,1.0
2005-07-19,35.07,35.45,34.91,35.18,194200,13.6756765435928,13.8238589526765,13.6132839502944,13.7185714514854,498007.830054363,0.0,1.0
2005-07-20,35.39,35.5,34.85,34.85,141000,13.8004617301896,13.8433566380822,13.5898867278075,13.5898867278075,361581.380214548,0.0,1.0
2005-07-21,34.5,35.42,34.47,35.42,175300,13.4534029299672,13.812160341433,13.4417043187238,13.812160341433,449540.538663904,0.0,1.0
2005-07-22,35.5,35.5,34.55,34.55,139900,13.8433566380822,13.8433566380822,13.472900615373,13.472900615373,358760.532567485,0.0,1.0
2005-07-25,34.59,35.45,34.59,35.45,128500,13.4884987636976,13.8238589526765,13.4884987636976,13.8238589526765,329526.293316095,0.0,1.0
2005-07-26,34.55,34.77,34.22,34.56,133200,13.472900615373,13.5586904311583,13.344215891695,13.4768001524541,341579.005989913,0.0,1.0
2005-07-27,34.8,34.95,34.08,34.6,216100,13.5703890424017,13.628882098619,13.2896223725589,13.4923983007787,554168.342300454,0.0,1.0
2005-07-28,35.07,35.31,34.79,34.79,103000,13.6756765435928,13.7692654335404,13.5664895053206,13.5664895053206,264133.916043251,0.0,1.0
2005-07-29,34.53,35.35,34.53,34.93,114200,13.4651015412107,13.784863581865,13.4651015412107,13.6210830244567,292855.273904265,0.0,1.0
2005-08-01,35.03,35.29,34.53,34.56,133200,13.6600783952682,13.7614663593781,13.4651015412107,13.4768001524541,341579.005989913,0.0,1.0
2005-08-02,35.55,35.61,34.92,35.1,216000,13.862854323488,13.8862515459749,13.6171834873755,13.6873751548362,553911.901605264,0.0,1.0
2005-08-03,35.1,35.51,34.85,35.3,133100,13.6873751548362,13.8472561751634,13.5898867278075,13.7653658964592,341322.565294727,0.0,1.0
2005-08-04,34.2,34.86,34.14,34.7,165500,13.3364168175327,13.5937862648886,13.3130195950458,13.5313936715902,424409.350535517,0.0,1.0
2005-08-05,33.97,34.3,33.72,34.14,118700,13.2467274646663,13.3754121883442,13.1492390376375,13.3130195950458,304395.105187708,0.0,1.0
2005-08-08,34.28,34.35,34.0,34.03,130200,13.3676131141819,13.39490987375,13.2584260759097,13.2701246871532,333885.785134286,0.0,1.0
2005-08-09,34.36,34.42,34.09,34.28,152800,13.3988094108311,13.422206633318,13.2935219096401,13.3676131141819,391841.382246689,0.0,1.0
2005-08-10,34.59,34.59,34.24,34.26,257300,13.4884987636976,13.4884987636976,13.3520149658573,13.3598140400196,659821.908717753,0.0,1.0
2005-08-11,34.92,34.99,34.15,34.4,206900,13.6171834873755,13.6444802469436,13.316919132127,13.4144075591557,530575.798343193,0.0,1.0
2005-08-12,33.71,34.75,33.51,34.75,144500,13.1453395005564,13.550891356996,13.0673487589334,13.550891356996,370556.804546115,0.0,1.0
2005-08-15,34.23,34.7,33.83,34.41,157200,13.3481154287762,13.5313936715902,13.1921339455302,13.4183070962369,403124.772834943,0.0,1.0
2005-08-16,33.28,34.17,33.25,34.12,137600,12.9776594060669,13.3247182062893,12.9659607948235,13.3052205208835,352862.39657817,0.0,1.0
2005-08-17,33.56,33.89,33.03,33.3,82800,13.0868464443391,13.2155311680171,12.8801709790382,12.9854584802292,212332.895615352,0.0,1.0
2005-08-18,32.78,33.4,32.68,33.4,95500,12.7826825520094,13.0244538510407,12.7436871811979,13.0244538510407,244900.863904181,0.0,1.0
2005-08-19,32.53,32.85,32.46,32.6,67900,12.6851941249807,12.8099793115775,12.6578973654126,12.7124908845487,174123.232032396,0.0,1.0
2005-08-22,33.05,33.07,32.46,32.63,120500,12.8879700532005,12.8957691273628,12.6578973654126,12.7241894957922,309011.037701085,0.0,1.0
2005-08-23,32.39,33.01,32.3,33.01,104600,12.6306006058446,12.8723719048759,12.5955047721142,12.8723719048759,268236.967166254,0.0,1.0
2005-08-24,32.4,32.65,32.05,32.33,106800,12.6345001429257,12.7319885699545,12.4980163450855,12.6072033833577,273878.662460382,0.0,1.0
2005-08-25,32.72,32.77,32.3,32.4,89600,12.7592853295225,12.7787830149283,12.5955047721142,12.6345001429257,229770.862888111,0.0,1.0
2005-08-26,32.1,32.72,32.08,32.72,128800,12.5175140304913,12.7592853295225,12.5097149563289,12.7592853295225,330295.615401657,0.0,1.0
2005-08-29,32.52,32.53,31.65,31.9,115400,12.6812945878995,12.6851941249807,12.3420348618395,12.4395232888683,295932.562246518,0.0,1.0
2005-08-30,32.12,32.46,31.83,32.46,79700,12.5253131046535,12.6578973654126,12.4122265293002,12.6578973654126,204383.234064536,0.0,1.0
2005-08-31,32.81,32.89,32.17,32.19,154100,12.7943811632529,12.8255774599021,12.5448107900593,12.5526098642216,395175.111284127,0.0,1.0
2005-09-01,32.24,32.96,32.07,32.8,120100,12.5721075496273,12.8528742194701,12.5058154192478,12.7904816261717,307985.274920336,0.0,1.0
2005-09-02,32.34,32.55,32.22,32.34,132300,12.6111029204388,12.692993199143,12.564308475465,12.6111029204388,339271.039733226,0.0,1.0
2005-09-06,32.7,33.03,32.37,32.4,149400,12.7514862553602,12.8801709790382,12.6228015316823,12.6345001429257,383122.39861031,0.0,1.0
2005-09-07,32.91,32.96,32.49,32.59,122700,12.8333765340644,12.8528742194701,12.6695959766561,12.7085913474676,314652.732995213,0.0,1.0
2005-09-08,33.19,33.19,32.73,32.88,165700,12.9425635723366,12.9425635723366,12.7631848666037,12.8216779228209,424922.231925891,0.0,1.0
2005-09-09,33.78,34.18,33.11,33.13,194500,13.1726362601244,13.3286177433704,12.9113672756874,12.9191663498497,498777.152139928,0.0,1.0
2005-09-12,33.62,33.9,33.55,33.7,118400,13.110243666826,13.2194307050982,13.082946907258,13.1414399634752,303625.783102146,0.0,1.0
2005-09-13,32.94,33.3,32.74,33.3,123100,12.8450751453078,12.9854584802292,12.7670844036848,12.9854584802292,315678.495775965,0.0,1.0
2005-09-14,32.56,32.93,32.44,32.93,91000,12.6968927362241,12.8411756082267,12.6500982912503,12.8411756082267,233361.032620738,0.0,1.0
2005-09-15,32.45,33.02,32.37,32.7,142700,12.6539978283315,12.876271441957,12.6228015316823,12.7514862553602,365940.872032738,0.0,1.0
2005-09-16,28.75,32.15,28.39,32.15,1162300,11.211169108306,12.537011715897,11.0707857733846,12.537011715897,2980610.20016575,0.0,1.0
2005-09-19,28.34,29.0,28.02,29.0,441200,11.0512880879789,11.3086575353348,10.9265029013821,11.3086575353348,1131416.34716779,0.0,1.0
2005-09-20,27.9,28.45,27.3,28.39,417900,10.8797084564083,11.0941829958715,10.6457362315393,11.0707857733846,1071665.66518907,0.0,1.0
2005-09-21,29.58,30.4,28.86,29.8,752900,11.5348306860415,11.8545927266958,11.2540640161987,11.6206205018268,1930741.99406761,0.0,1.0
2005-09-22,29.01,29.55,28.83,29.4,277100,11.3125570724159,11.523132074798,11.2423654049552,11.4646390185808,710597.166364905,0.0,1.0
2005-09-23,29.96,30.2,29.0,29.01,194000,11.6830130951252,11.7766019850728,11.3086575353348,11.3125570724159,497494.948663987,0.0,1.0
2005-09-26,29.7,30.21,29.47,29.82,160000,11.5816251310153,11.7805015221539,11.4919357781488,11.6284195759891,410305.112300196,0.0,1.0
2005-09-27,30.06,30.5,29.84,29.85,197700,11.7220084659367,11.8935880975073,11.6362186501514,11.6401181872325,506983.254385929,0.0,1.0
2005-09-28,30.33,30.65,29.82,29.85,243300,11.8272959671277,11.9520811537245,11.6284195759891,11.6401181872325,623920.211391487,0.0,1.0
2005-09-29,30.89,30.95,30.04,30.5,132100,12.0456700436721,12.069067266159,11.7142093917744,11.8935880975073,338758.15834285,0.0,1.0
2005-09-30,31.08,31.19,30.46,30.82,135800,12.119761248214,12.1626561561066,11.8779899491827,12.0183732841041,348246.464064791,0.0,1.0
2005-10-03,31.5,31.62,31.05,31.08,186300,12.2835418056223,12.3303362505961,12.1080626369705,12.119761248214,477749.01513454,0.0,1.0
2005-10-04,31.01,31.7,30.93,31.7,200000,12.0924644886459,12.3615325472453,12.0612681919967,12.3615325472453,512881.390375246,0.0,1.0
2005-10-05,29.91,30.63,29.78,30.62,218000,11.6635154097194,11.9442820795622,11.6128214276645,11.9403825424811,559040.715509019,0.0,1.0
2005-10-06,29.75,30.1999,29.34,29.85,200100,11.601122816421,11.776562989702,11.4412417960939,11.6401181872325,513137.831070434,0.0,1.0
2005-10-07,29.69,30.1,29.62,29.8,234600,11.5777255939341,11.7376066142613,11.5504288343661,11.6206205018268,601609.870910164,0.0,1.0
2005-10-10,29.33,29.75,29.15,29.7,231500,11.4373422590127,11.601122816421,11.367150591552,11.5816251310153,593660.209359348,0.0,1.0
2005-10-11,29.02,29.46,28.9,29.3,240100,11.3642259387412,11.5365298468406,11.3172339638049,11.473873880259,613125.96542513,0.1225,1.0
2005-10-12,28.77,29.37,28.43,29.0,199000,11.2663259909574,11.5012858656385,11.1331820619714,11.3563939429185,508171.874717205,0.0,1.0
2005-10-13,28.87,29.08,28.5,28.65,197500,11.3054859700709,11.3877219262093,11.1605940473509,11.2193340160212,504341.433450493,0.0,1.0
2005-10-14,28.89,29.03,28.6,28.98,155000,11.3133179658936,11.3681419366525,11.1997540264644,11.3485619470958,395812.26422697,0.0,1.0
2005-10-17,28.75,28.95,28.5,28.7,131700,11.2584939951347,11.3368139533617,11.1605940473509,11.2389140055779,336312.743217367,0.0,1.0
2005-10-18,28.83,29.1,28.61,28.75,231800,11.2898219784255,11.395553922032,11.2036700243758,11.2584939951347,591930.857082655,0.0,1.0
2005-10-19,28.64,28.7,28.07,28.7,304200,11.2154180181098,11.2389140055779,10.9922061371628,11.2389140055779,776813.488889319,0.0,1.0
2005-10-20,29.14,29.8,28.62,28.64,317600,11.4112179136774,11.6696737758266,11.2075860222871,11.2154180181098,811032.097538615,0.0,1.0
2005-10-21,28.93,29.51,28.89,29.17,137700,11.328981957539,11.5561098363974,11.3133179658936,11.4229659074114,351634.508284218,0.0,1.0
2005-10-24,29.83,29.86,29.0,29.0,133900,11.6814217695606,11.6931697632947,11.3563939429185,11.3563939429185,341930.723741879,0.0,1.0
2005-10-25,30.1,30.13,29.64,29.75,208800,11.7871537131671,11.7989017069011,11.6070178092449,11.6500937862698,533197.424326395,0.0,1.0
2005-10-26,29.7,30.24,29.58,30.0,180400,11.630513796713,11.841977683926,11.5835218217768,11.7479937340536,460674.403009972,0.0,1.0
2005-10-27,28.87,29.61,28.87,29.55,167300,11.3054859700709,11.5952698155109,11.3054859700709,11.5717738280428,427221.882614013,0.0,1.0
2005-10-28,29.55,29.65,28.73,29.1,92400,11.5717738280428,11.6109338071563,11.250661999312,11.395553922032,235955.182029496,0.0,1.0
2005-10-31,29.97,30.2,29.5,29.6,126300,11.7362457403195,11.8263136922806,11.552193838486,11.5913538175995,322523.154657202,0.0,1.0
2005-11-01,29.96,30.16,29.73,29.85,91800,11.7323297424082,11.8106497006352,11.6422617904471,11.6892537653833,234423.005522811,0.0,1.0
2005-11-02,30.4,30.55,29.97,29.97,126900,11.9046336505076,11.9633736191779,11.7362457403195,11.7362457403195,324055.331163888,0.0,1.0
2005-11-03,30.1,30.56,29.93,30.5,224800,11.7871537131671,11.9672896170892,11.7205817486741,11.9437936296211,574055.464504663,0.0,1.0
2005-11-04,30.53,30.55,30.16,30.18,70000,11.9555416233552,11.9633736191779,11.8106497006352,11.8184816964579,178753.925779922,0.0,1.0
2005-11-07,30.43,30.75,30.11,30.75,181500,11.9163816442417,12.0416935774049,11.7910697110784,12.0416935774049,463483.393272225,0.0,1.0
2005-11-08,30.34,30.43,29.48,29.48,133700,11.8811376630395,11.9163816442417,11.5443618426633,11.5443618426633,341419.998239651,0.0,1.0
2005-11-09,30.57,30.93,30.27,30.45,184000,11.9712056150006,12.1121815398092,11.8537256776601,11.9242136400644,469867.46205008,0.0,1.0
2005-11-10,31.06,31.12,30.25,30.5,119000,12.1630895126568,12.1865855001249,11.8458936818374,11.9437936296211,303881.673825867,0.0,1.0
2005-11-11,30.85,31.05,30.63,31.0,51400,12.0808535565184,12.1591735147455,11.9947016024687,12.1395935251887,131256.454072686,0.0,1.0
2005-11-14,30.59,31.0,30.36,30.94,49300,11.9790376108233,12.1395935251887,11.8889696588622,12.1160975377206,125893.836299288,0.0,1.0
2005-11-15,30.25,30.56,30.12,30.52,206100,11.8458936818374,11.9672896170892,11.7949857089898,11.9516256254438,526302.630046311,0.0,1.0
2005-11-16,30.31,30.4,30.03,30.35,104700,11.8693896693055,11.9046336505076,11.7597417277876,11.8850536609509,267364.800416539,0.0,1.0
2005-11-17,31.08,31.08,30.35,30.41,93600,12.1709215084795,12.1709215084795,11.8850536609509,11.908549648419,239019.535042867,0.0,1.0
2005-11-18,31.32,31.57,30.96,31.57,97600,12.2649054583519,12.3628054061357,12.1239295335433,12.3628054061357,249234.045087435,0.0,1.0
2005-11-21,31.85,31.97,31.0,31.0,146600,12.4724533476535,12.5194453225898,12.1395935251887,12.1395935251887,374361.793133381,0.0,1.0
2005-11-22,31.91,31.98,31.49,31.73,114900,12.4959493351217,12.5233613205011,12.3314774228449,12.4254613727173,293411.801030185,0.0,1.0
2005-11-23,31.41,31.85,31.3,31.7,80000,12.3001494395541,12.4724533476535,12.2570734625292,12.4137133789833,204290.200891339,0.0,1.0
2005-11-25,31.22,31.4,30.96,31.4,49000,12.2257454792384,12.2962334416427,12.1239295335433,12.2962334416427,125127.748045946,0.0,1.0
2005-11-28,30.62,31.2,30.62,31.2,97200,11.9907856045573,12.2179134834157,11.9907856045573,12.2179134834157,248212.594082978,0.0,1.0
2005-11-29,30.92,31.18,30.73,30.73,101300,12.1082655418979,12.210081487593,12.0338615815822,12.0338615815822,258682.466878658,0.0,1.0
2005-11-30,30.98,31.21,30.82,30.94,117100,12.131761529366,12.2218294813271,12.0691055627844,12.1160975377206,299029.781554698,0.0,1.0
2005-12-01,32.03,32.04,30.9,30.9,118400,12.5429413100579,12.5468573079692,12.1004335460752,12.1004335460752,302349.497319181,0.0,1.0
2005-12-02,31.88,31.98,31.47,31.5,118100,12.4842013413876,12.5233613205011,12.3236454270222,12.3353934207563,301583.40906584,0.0,1.0
2005-12-05,31.94,32.13,31.42,31.78,109900,12.5076973288557,12.5821012891714,12.3040654374654,12.4450413622741,280643.663474477,0.0,1.0
2005-12-06,32.16,32.41,31.83,31.83,171400,12.5938492829054,12.6917492306892,12.4646213518308,12.4646213518308,437691.755409696,0.0,1.0
2005-12-07,32.2,32.35,31.79,32.25,166300,12.6095132745508,12.6682532432211,12.4489573601854,12.6290932641076,424668.255102873,0.0,1.0
2005-12-08,31.98,32.39,31.56,32.25,126800,12.5233613205011,12.6839172348665,12.3588894082244,12.6290932641076,323799.968412773,0.0,1.0
2005-12-09,31.98,32.12,31.69,31.88,70700,12.5233613205011,12.57818529126,12.4097973810719,12.4842013413876,180541.465037721,0.0,1.0
2005-12-12,31.53,31.98,31.36,31.97,121500,12.3471414144903,12.5233613205011,12.2805694499973,12.5194453225898,310265.742603722,0.0,1.0
2005-12-13,31.65,31.76,31.3,31.6,152800,12.3941333894265,12.4372093664514,12.2570734625292,12.3745533998698,390194.283702459,0.0,1.0
2005-12-14,32.02,32.11,31.55,31.55,121600,12.5390253121465,12.5742692933487,12.354973410313,12.354973410313,310521.105354836,0.0,1.0
2005-12-15,31.98,32.0,31.5,31.9,199000,12.5233613205011,12.5311933163238,12.3353934207563,12.4920333372103,508171.874717207,0.0,1.0
2005-12-16,31.69,32.02,31.66,31.98,303600,12.4097973810719,12.5390253121465,12.3980493873379,12.5233613205011,775281.312382634,0.0,1.0
2005-12-19,31.31,31.71,31.31,31.69,115500,12.2609894604406,12.4176293768946,12.2609894604406,12.4097973810719,294943.977536871,0.0,1.0
2005-12-20,31.41,31.58,31.2,31.31,100500,12.3001494395541,12.3667214040471,12.2179134834157,12.2609894604406,256639.564869745,0.0,1.0
2005-12-21,31.82,31.85,31.48,31.5,68200,12.4607053539195,12.4724533476535,12.3275614249336,12.3353934207563,174157.396259867,0.0,1.0
2005-12-22,32.18,32.37,31.7,31.7,140800,12.6016812787281,12.6760852390438,12.4137133789833,12.4137133789833,359550.753568758,0.0,1.0
2005-12-23,32.99,33.14,32.14,32.23,123300,12.9188771095476,12.9776170782179,12.5860172870827,12.6212612682849,314862.272123776,0.0,1.0
2005-12-27,32.49,33.25,32.47,33.04,92700,12.72307721398,13.0206930552427,12.7152452181573,12.9384570991043,236721.27028284,0.0,1.0
2005-12-28,32.75,33.06,32.55,32.8,147400,12.8248931596752,12.946289094927,12.7465732014481,12.8444731492319,376404.695142291,0.0,1.0
2005-12-29,32.77,33.07,32.55,32.65,94200,12.8327251554979,12.9502050928384,12.7465732014481,12.7857331805616,240551.711549551,0.0,1.0
2005-12-30,32.07,32.55,32.05,32.55,130200,12.5586053017033,12.7465732014481,12.5507733058806,12.7465732014481,332482.301950654,0.0,1.0
2006-01-03,32.72,32.81,31.56,32.35,171600,12.8131451659411,12.8483891471433,12.3588894082244,12.6682532432211,438202.480911923,0.0,1.0
2006-01-04,32.5,32.67,32.28,32.65,139000,12.7269932118914,12.7935651763843,12.6408412578416,12.7857331805616,354954.224048701,0.0,1.0
2006-01-05,32.71,32.89,32.42,32.55,131400,12.8092291680297,12.8797171304341,12.6956652286006,12.7465732014481,335546.654964026,0.0,1.0
2006-01-06,33.18,33.32,32.46,32.75,110500,12.9932810698633,13.0481050406222,12.711329220246,12.8248931596752,282175.839981161,0.0,1.0
2006-01-09,33.62,33.72,33.5,33.5,114900,13.1655849779627,13.2047449570762,13.1185930030265,13.1185930030265,293411.801030186,0.0,1.0
2006-01-10,34.58,34.94,34.0,34.0,185500,13.5415207774524,13.6824967022611,13.3143928985941,13.3143928985941,473697.903316794,0.0,1.0
2006-01-11,34.16,34.4,33.93,34.4,141400,13.3770488651757,13.4710328150481,13.2869809132146,13.4710328150481,361082.930075441,0.0,1.0
2006-01-12,33.62,34.29,33.61,33.98,133900,13.1655849779627,13.4279568380232,13.1616689800514,13.3065609027713,341930.723741879,0.0,1.0
2006-01-13,33.96,34.21,33.6,33.6,77500,13.2987289069486,13.3966288547324,13.15775298214,13.15775298214,197906.132113486,0.0,1.0
2006-01-17,33.76,34.0,33.38,33.96,129600,13.2204089487216,13.3143928985941,13.0716010280903,13.2987289069486,330950.12544397,0.0,1.0
2006-01-18,36.5401,37.45,35.22,36.1,827000,14.3090955280564,14.6654121780102,13.7921446437789,14.1367524599778,2111849.95171422,0.0,1.0
2006-01-19,35.18,36.1,34.9,36.1,341900,13.7764806521335,14.1367524599778,13.6668327106157,14.1367524599778,873085.246059361,0.0,1.0
2006-01-20,34.52,35.42,34.48,35.42,178300,13.5180247899843,13.8704646020059,13.5023607983389,13.8704646020059,455311.785236573,0.0,1.0
2006-01-23,35.11,35.2,34.48,34.62,218900,13.749068666754,13.7843126479562,13.5023607983389,13.5571847690978,558989.062188928,0.0,1.0
2006-01-24,36.31,36.48,34.91,35.0,447800,14.2189884161162,14.2855603806091,13.670748708527,13.7059926897292,1143514.39948927,0.0,1.0
2006-01-25,36.77,36.89,36.29,36.41,207400,14.3991243200383,14.4461162949745,14.2111564202935,14.2581483952297,529622.345810798,0.0,1.0
2006-01-26,37.86,37.94,36.73,36.83,213800,14.8259680923756,14.8572960756664,14.3834603283929,14.4226203075064,545965.561882105,0.0,1.0
2006-01-27,37.47,37.99,37.35,37.8,197100,14.6732441738329,14.8768760652232,14.6262521988967,14.8024721049075,503319.982446038,0.0,1.0
2006-01-30,36.76,37.39,36.7,37.39,168500,14.395208322127,14.6419161905421,14.3717123346589,14.6419161905421,430286.235627383,0.0,1.0
2006-01-31,37.79,37.82,37.23,37.5,261000,14.7985561069962,14.8103041007302,14.5792602239605,14.684992167567,666496.780407992,0.0,1.0
2006-02-01,38.82,39.25,37.61,37.71,217500,15.2019038918653,15.3702918020534,14.7280681445918,14.7672281237053,555413.98367333,0.0,1.0
2006-02-02,38.47,39.22,38.08,38.67,208200,15.064843964968,15.3585438083194,14.9121200464253,15.1431639231951,531665.247819712,0.0,1.0
2006-02-03,38.43,38.84,37.95,38.22,313500,15.0491799733226,15.209735887688,14.8612120735778,14.9669440171843,800562.224742937,0.0,1.0
2006-02-06,39.24,39.32,38.52,38.52,193000,15.3663758041421,15.3977037874329,15.0844239545248,15.0844239545248,492850.109650355,0.0,1.0
2006-02-07,39.7,39.91,39.15,39.17,372300,15.5465117080642,15.6287476642026,15.3311318229399,15.3389638187626,950715.522398072,0.0,1.0
2006-02-08,40.15,40.25,39.38,39.6,265500,15.7707025884891,15.8099820469909,15.4682507580249,15.554665566729,675925.814984331,0.1225,1.0
2006-02-09,40.0,40.66,39.5,39.5,304500,15.7117834007363,15.9710278268485,15.5153861082271,15.5153861082271,775214.352778642,0.0,1.0
2006-02-10,40.11,40.17,39.74,39.98,212600,15.7549908050884,15.7785584801895,15.6096568086315,15.703927509036,541249.823976153,0.0,1.0
2006-02-13,39.88,40.1,39.76,39.92,184200,15.6646480505341,15.7510628592382,15.6175127003319,15.6803598339349,468947.401582351,0.0,1.0
2006-02-14,40.44,40.5,39.79,39.84,167800,15.8846130181444,15.9081806932455,15.6292965378825,15.6489362671334,427195.298509872,0.0,1.0
2006-02-15,40.44,40.62,39.86,40.34,165200,15.8846130181444,15.9553160434477,15.6567921588337,15.8453335596426,420576.062656918,0.0,1.0
2006-02-16,40.65,40.75,40.34,40.55,154400,15.9670998809983,16.0063793395001,15.8453335596426,15.9278204224964,393080.775267724,0.0,1.0
2006-02-17,40.39,40.65,40.01,40.65,334900,15.8649732888935,15.9670998809983,15.7157113465865,15.9670998809983,852608.495059333,0.0,1.0
2006-02-21,40.42,40.67,40.16,40.45,189700,15.8767571264441,15.9749557726987,15.7746305343393,15.8885409639946,482949.63127129,0.0,1.0
2006-02-22,40.71,40.83,40.38,40.45,211300,15.9906675560994,16.0378029063016,15.8610453430433,15.8885409639946,537940.206049677,0.0,1.0
2006-02-23,40.38,40.75,40.26,40.55,232300,15.8610453430433,16.0063793395001,15.8139099928411,15.9278204224964,591403.264861998,0.0,1.0
2006-02-24,40.65,40.79,40.35,40.6,266600,15.9670998809983,16.0220911229009,15.8492615054928,15.9474601517474,678726.26092212,0.0,1.0
2006-02-27,41.1,41.25,40.77,40.77,247700,16.1438574442566,16.2027766320093,16.0142352312005,16.0142352312005,630609.507991031,0.0,1.0
2006-02-28,40.6,41.14,40.46,41.0001,222500,15.9474601517474,16.1595692276573,15.8924689098448,16.1046172652132,566453.837416247,0.0,1.0
2006-03-01,41.08,41.12,40.52,40.6,176100,16.1360015525562,16.1517133359569,15.9160365849459,15.9474601517474,448325.936040455,0.0,1.0
2006-03-02,41.58,41.64,40.74,40.95,267000,16.3323988450654,16.3559665201665,16.0024513936499,16.0849382565038,679744.604899498,0.0,1.0
2006-03-03,41.62,41.92,41.2,41.4,167100,16.3481106284661,16.4659490039717,16.1831369027584,16.2616958197621,425413.196549462,0.0,1.0
2006-03-06,41.45,41.59,40.67,40.67,204900,16.281335549013,16.3363267909156,15.9749557726987,15.9749557726987,521646.702411638,0.0,1.0
2006-03-07,41.04,41.51,40.79,41.3,90100,16.1202897691555,16.3049032241141,16.0220911229009,16.2224163612603,229381.980904287,0.0,1.0
2006-03-08,40.49,40.95,39.88,40.92,133400,15.9042527473953,16.0849382565038,15.6646480505341,16.0731544189533,339617.716455405,0.0,1.0
2006-03-09,40.38,40.85,40.14,40.49,108300,15.8610453430433,16.045658798002,15.7667746426389,15.9042527473953,275716.631874965,0.0,1.0
2006-03-10,41.22,41.22,40.3,40.34,111000,16.1909927944588,16.1909927944588,15.8296217762418,15.8453335596426,282590.453722263,0.0,1.0
2006-03-13,41.12,41.73,41.05,41.64,124600,16.1517133359569,16.3913180328182,16.1242177150057,16.3559665201665,317214.1489531,0.0,1.0
2006-03-14,41.82,41.93,40.77,41.0,111300,16.4266695454698,16.4698769498219,16.0142352312005,16.1045779857547,283354.211705297,0.0,1.0
2006-03-15,42.76,42.8,41.81,41.86,153700,16.7958964553871,16.8116082387879,16.4227415996196,16.4423813288706,391298.673307315,0.0,1.0
2006-03-16,42.5,43.47,42.48,42.7,127300,16.6937698632823,17.0747806107502,16.685913971582,16.772328780286,324087.970800398,0.0,1.0
2006-03-17,42.03,42.96,42.0,42.63,484800,16.5091564083237,16.8744553723908,16.4973725707731,16.7448331593347,1234232.90058156,0.0,1.0
2006-03-20,42.7,42.92,41.8,42.09,226200,16.772328780286,16.8587435889901,16.4188136537695,16.5327240834248,575873.519206991,0.0,1.0
2006-03-21,42.04,43.06,42.0,42.6,125300,16.5130843541739,16.9137348308927,16.4973725707731,16.7330493217842,318996.250913509,0.0,1.0
2006-03-22,43.35,43.45,41.91,42.01,197900,17.027645260548,17.0669247190498,16.4620210581215,16.5013005166233,503825.68280753,0.0,1.0
2006-03-23,43.37,43.64,42.89,43.2,169200,17.0355011522484,17.1415556902033,16.8469597514395,16.9687260727952,430759.502430692,0.0,1.0
2006-03-24,43.4,43.9299,43.26,43.46,188200,17.0472849897989,17.2554268404002,16.9922937478963,17.0708526649,479130.841356126,0.0,1.0
2006-03-27,43.27,43.61,43.17,43.45,223600,16.9962216937465,17.1297718526528,16.9569422352447,17.0669247190498,569254.283354037,0.0,1.0
2006-03-28,43.18,43.57,43.07,43.4,238000,16.9608701810949,17.114060069252,16.9176627767428,17.0472849897989,605914.666539626,0.0,1.0
2006-03-29,49.1,49.31,45.35,45.5,1089100,19.2862141244038,19.3687009872577,17.8132344305848,17.8721536183376,2772696.06440466,0.0,1.0
2006-03-30,50.49,51.05,49.009,49.1,563800,19.8321985975794,20.0521635651897,19.2504698171672,19.2862141244038,1435355.83611362,0.0,1.0
2006-03-31,51.34,52.1,50.51,50.72,583600,20.1660739948451,20.4645978794591,19.8400544892798,19.9225413521337,1485763.86299381,0.0,1.0
2006-04-03,53.06,53.34,51.01,51.04,469100,20.8416806810767,20.9516631648819,20.036451781789,20.0482356193396,1194262.89946949,0.0,1.0
2006-04-04,53.56,54.18,52.43,52.65,379900,21.0380779735859,21.2816106162974,20.5942200925151,20.6806349012192,967172.192514306,0.0,1.0
2006-04-05,52.0,53.22,51.65,53.0,396300,20.4253184209572,20.9045278146797,20.2878403162008,20.8181130059756,1008924.29558678,0.0,1.0
2006-04-06,51.2,52.12,51.11,52.01,518500,20.1110827529425,20.4724537711594,20.0757312402908,20.4292463668074,1320028.38067562,0.0,1.0
2006-04-07,52.75,52.8428,51.15,51.65,308600,20.719914359721,20.7563656972107,20.0914430236916,20.2878403162008,785652.378546761,0.0,1.0
2006-04-10,53.02,53.08,52.11,52.65,306300,20.825968897676,20.8495365727771,20.4685258253092,20.6806349012192,779796.90067684,0.0,1.0
2006-04-11,52.98,53.47,52.65,53.12,385700,20.8102571142753,21.0027264609343,20.6806349012192,20.8652483561778,981938.180186276,0.0,1.0
2006-04-12,53.12,53.3,52.5101,53.05,322600,20.8652483561778,20.9359513814812,20.6256829387751,20.8377527352266,821294.417754975,0.0,1.0
2006-04-13,53.18,53.82,52.74,53.0,247800,20.8888160312789,21.1402045656907,20.7159864138708,20.8181130059756,630864.093985378,0.0,1.0
2006-04-17,53.71,53.82,52.71,53.0,276000,21.0969971613387,21.1402045656907,20.7042025763203,20.8181130059756,702657.344390492,0.0,1.0
2006-04-18,54.96,55.01,53.44,53.52,291200,21.637089715739,21.6567741132242,21.0386840321887,21.0701790681651,739672.119044656,0.125,1.0
2006-04-19,54.53,55.85,54.21,54.9,516500,21.4678038973662,21.9874719909757,21.3418237534609,21.6134684387568,1311952.77983024,0.0,1.0
2006-04-20,54.17,55.06,53.46,54.59,327300,21.3260762354728,21.6764585107094,21.0465577911828,21.4914251743485,831369.109077319,0.0,1.0
2006-04-21,54.41,54.82,53.98,54.25,314500,21.4205613434017,21.5819734027804,21.251275525029,21.3575712714491,798856.048899535,0.0,1.0
2006-04-24,54.72,54.96,54.19,54.33,264100,21.54260460781,21.637089715739,21.3339499944668,21.3890663074254,670835.874449498,0.0,1.0
2006-04-25,55.08,55.23,54.45,54.78,480400,21.6843322697035,21.7433854621591,21.4363088613899,21.5662258847923,1220255.78979757,0.0,1.0
2006-04-26,54.46,56.0,54.39,56.0,365900,21.4402457408869,22.0465251834313,21.4126875844077,22.0465251834313,929416.306175962,0.0,1.0
2006-04-27,52.95,54.37,52.64,54.23,558300,20.8457769368337,21.4048138254136,20.7237336724254,21.349697512455,1418128.24197332,0.0,1.0
2006-04-28,52.3,53.01,52.0,52.0,220200,20.589879769526,20.869398213816,20.4717733846148,20.4717733846148,559326.238370994,0.0,1.0
2006-05-01,52.48,52.95,52.2,52.49,325900,20.6607436004728,20.8457769368337,20.5505109745556,20.6646804799698,827812.993120374,0.0,1.0
2006-05-02,52.77,52.77,52.13,52.54,242600,20.774913105887,20.774913105887,20.5229528180763,20.684364877455,616224.093682119,0.0,1.0
2006-05-03,54.06,54.22,52.6,52.6,308200,21.2827705610053,21.345760632958,20.7079861544373,20.7079861544373,782853.527093279,0.0,1.0
2006-05-04,54.09,54.64,53.61,54.06,185700,21.2945811994964,21.5111095718337,21.1056109836384,21.2827705610053,471693.380860552,0.0,1.0
2006-05-05,53.76,54.42,53.482,54.2,129400,21.1646641760941,21.4244982228988,21.0552189260763,21.3378868739639,328686.717734815,0.0,1.0
2006-05-08,53.51,53.91,53.06,53.31,173200,21.066242188668,21.2237173685497,20.8890826113012,20.9875045987272,439942.345530682,0.0,1.0
2006-05-09,53.16,53.36,53.02,53.35,123500,20.9284514062716,21.0071889962124,20.873335093313,21.0032521167154,313700.229059117,0.0,1.0
2006-05-10,52.02,53.0,51.53,53.0,241900,20.4796471436089,20.8654613343189,20.2867400482538,20.8654613343189,614446.035703647,0.0,1.0
2006-05-11,51.08,52.3,51.01,51.83,176100,20.109580470887,20.589879769526,20.0820223144077,20.4048464331651,447308.585727211,0.0,1.0
2006-05-12,50.01,51.0,49.77,51.0,208900,19.6883343647036,20.0780854349107,19.5938492567746,20.0780854349107,530623.302432789,0.0,1.0
2006-05-15,50.41,50.84,49.54,49.58,337000,19.8458095445852,20.015095362958,19.5033010283426,19.5190485463308,856007.912493301,0.0,1.0
2006-05-16,50.93,51.1,50.37,50.37,305000,20.0505272784314,20.1174542298811,19.8300620265971,19.8300620265971,774725.262048831,0.0,1.0
2006-05-17,50.21,50.6,49.65,50.6,272000,19.7670719546444,19.920610255029,19.5466067028101,19.920610255029,690902.528777975,0.0,1.0
2006-05-18,48.92,50.67,48.73,50.22,221600,19.2592144995261,19.9481684115083,19.1844137890823,19.7710088341414,562882.354327937,0.0,1.0
2006-05-19,48.35,48.81,47.43,48.5,267000,19.0348123681947,19.2159088250586,18.6726194544669,19.0938655606503,678202.114646027,0.0,1.0
2006-05-22,47.01,48.0,46.35,48.0,341200,18.5072705155912,18.8970215857983,18.2474364687865,18.8970215857983,866676.260364135,0.0,1.0
2006-05-23,48.31,49.47,47.54,47.65,380400,19.0190648502065,19.4757428718633,18.7159251289344,18.7592308034018,966247.507158611,0.0,1.0
2006-05-24,48.41,48.94,47.31,48.31,284600,19.058433645177,19.2670882585201,18.6253769005024,19.0190648502065,722907.572390483,0.0,1.0
2006-05-25,49.0,49.47,48.41,48.89,219500,19.2907095355024,19.4757428718633,19.058433645177,19.2474038610349,557548.18039252,0.0,1.0
2006-05-26,48.9,49.18,48.6,49.1,255400,19.251340740532,19.3615733664491,19.1332343556207,19.3300783304728,648737.153859907,0.0,1.0
2006-05-30,47.92,48.76,47.91,48.7,337800,18.8655265498219,19.1962244275734,18.8615896703249,19.1726031505912,858039.978754413,0.0,1.0
2006-05-31,48.25,48.51,47.62,48.21,395500,18.9954435732243,19.0978024401474,18.7474201649107,18.9796960552361,1004602.75783709,0.0,1.0
2006-06-01,48.82,48.88,48.09,48.25,292600,19.2198457045557,19.2434669815379,18.9324535012716,18.9954435732243,743228.235001599,0.0,1.0
2006-06-02,48.98,49.64,48.5,49.0,273200,19.2828357765083,19.542669823313,19.0938655606503,19.2907095355024,693950.628169643,0.0,1.0
2006-06-05,47.5,49.27,47.49,48.96,199200,18.7001776109462,19.3970052819225,18.6962407314492,19.2749620175142,505984.499016811,0.0,1.0
2006-06-06,48.35,48.8,47.0,47.5,481200,19.0348123681947,19.2119719455616,18.5033336360941,18.7001776109462,1222287.85605868,0.0,1.0
2006-06-07,48.68,49.55,47.93,48.25,490000,19.1647293915971,19.5072379078397,18.869463429319,18.9954435732243,1244640.58493091,0.0,1.0
2006-06-08,48.44,48.73,46.92,48.18,325500,19.0702442836681,19.1844137890823,18.4718386001178,18.967885416745,826796.959989819,0.0,1.0
2006-06-09,48.32,49.16,48.0,48.46,214000,19.0230017297036,19.3536996074551,18.8970215857983,19.0781180426622,543577.724847377,0.0,1.0
2006-06-12,47.3,48.12,47.03,47.84,212500,18.6214400210054,18.9442641397628,18.5151442745853,18.8340315138456,539767.600607792,0.0,1.0
2006-06-13,46.69,47.41,46.42,46.74,273900,18.3812903716859,18.6647456954728,18.2749946252657,18.4009747691711,695728.686148113,0.0,1.0
2006-06-14,46.78,46.97,46.24,46.54,255600,18.4167222871592,18.491522997603,18.204130794319,18.3222371792302,649245.170425186,0.0,1.0
2006-06-15,49.63,49.88,46.97,47.02,392600,19.538732943816,19.637154931242,18.491522997603,18.5112073950882,997236.517640562,0.0,1.0
2006-06-16,48.79,49.84,48.56,49.45,705300,19.2080350660645,19.6214074132539,19.1174868376326,19.4678691128693,1791520.4174526,0.0,1.0
2006-06-19,47.84,48.9,47.57,48.88,355300,18.8340315138456,19.251340740532,18.7277357674255,19.2434669815379,902491.42821623,0.0,1.0
2006-06-20,47.59,48.42,47.32,47.59,229400,18.7356095264196,19.062370524674,18.6293137799995,18.7356095264196,582695.000373777,0.0,1.0
2006-06-21,48.34,48.81,47.5,47.5,309100,19.0308754886977,19.2159088250586,18.7001776109462,18.7001776109462,785139.601637029,0.0,1.0
2006-06-22,48.8,49.72,48.07,48.29,291400,19.2119719455616,19.5741648592894,18.9245797422776,19.0111910912125,740180.135609932,0.0,1.0
2006-06-23,48.79,49.56,48.3,48.7,274700,19.2080350660645,19.5111747873367,19.0151279707095,19.1726031505912,697760.752409228,0.0,1.0
2006-06-26,49.85,50.15,48.8,48.96,307500,19.6253442927509,19.7434506776621,19.2119719455616,19.2749620175142,781075.469114807,0.0,1.0
2006-06-27,47.88,50.02,47.65,49.99,384300,18.8497790318338,19.6922712442006,18.7592308034018,19.6804606057095,976153.830181527,0.0,1.0
2006-06-28,40.39,45.32,40.16,45.0,1453000,15.9010562885498,17.8419378805912,15.8105080601179,17.7159577366859,3690740.34674412,0.0,1.0
2006-06-29,41.15,41.79,39.37,40.41,929900,16.200259130325,16.4522194181356,15.4994945798516,15.9089300475439,2362023.0202597,0.0,1.0
2006-06-30,43.57,44.15,42.22,42.7,707000,17.152983968609,17.3813229794374,16.6215052365084,16.8104754523664,1795838.55825745,0.0,1.0
2006-07-03,43.17,43.5,42.6,43.35,224900,16.9955087887273,17.1254258121297,16.771106657396,17.0663726196741,571264.627655025,0.0,1.0
2006-07-05,42.31,43.04,41.57,42.98,473200,16.6569371519818,16.9443293552658,16.3656080692007,16.9207080782835,1201967.19344756,0.0,1.0
2006-07-06,42.12,42.68,41.65,42.45,339800,16.582136441538,16.8026016933723,16.397103105177,16.7120534649403,863120.144407189,0.0,1.0
2006-07-07,41.14,42.4,40.99,41.68,474400,16.1963222508279,16.6923690674551,16.1372690583723,16.4089137436682,1205015.29283923,0.0,1.0
2006-07-10,41.45,41.79,41.07,41.22,304600,16.3183655152362,16.4522194181356,16.1687640943486,16.2278172868043,773709.228918277,0.0,1.0
2006-07-11,41.77,41.9,40.61,41.25,397300,16.4443456591415,16.4955250926031,15.9876676374847,16.2396279252954,1009174.9069246,0.0,1.0
2006-07-12,40.58,41.67,40.5,41.67,385500,15.9758569989936,16.4049768641711,15.9443619630173,16.4049768641711,979201.929573197,0.0,1.0
2006-07-13,39.79,40.77,39.53,40.39,367600,15.6648435187274,16.0506577094374,15.5624846518043,15.9010562885498,933734.446980819,0.0,1.0
2006-07-14,40.67,40.86,39.6,40.0,456000,16.011288914467,16.0860896249108,15.5900428082836,15.7475179881652,1158277.76883366,0.0,1.0
2006-07-17,39.84,40.92,39.73,40.5,388700,15.6845279162126,16.109710901893,15.6412222417451,15.9443619630173,987330.19461764,0.0,1.0
2006-07-18,40.4,40.47,39.36,40.15,303100,15.9049931680469,15.9325513245262,15.4955577003546,15.8065711806208,769899.104678691,0.0,1.0
2006-07-19,42.0,42.65,40.46,40.46,390900,16.5348938875735,16.7907910548812,15.9286144450291,15.9286144450291,992918.376835699,0.0,1.0
2006-07-20,40.5,42.37,40.45,42.0,255200,15.9443619630173,16.680558428964,15.9246775655321,16.5348938875735,648229.137294629,0.0,1.0
2006-07-21,39.67,40.3,39.21,40.26,249300,15.6176009647629,15.8656243730765,15.436504507899,15.8498768550883,633242.648618929,0.0,1.0
2006-07-24,40.73,41.0,39.77,39.77,251600,16.0349101914492,16.1412059378694,15.6569697597333,15.6569697597333,639084.839119628,0.0,1.0
2006-07-25,39.59,41.45,38.95,40.69,804600,15.6353169224995,16.3698885182522,15.3825611046061,16.0697409845038,2037318.08941854,0.125,1.0
2006-07-26,39.22,39.8,38.66,39.4,366600,15.4891924652799,15.7182524252458,15.2680311246232,15.5602800390624,928263.499354753,0.0,1.0
2006-07-27,38.64,39.58,38.35,39.28,176400,15.260132505314,15.631367612845,15.1456025253311,15.5128883232074,446660.341751715,0.0,1.0
2006-07-28,39.96,40.08,38.81,38.91,248700,15.7814413797192,15.8288330955742,15.327270769442,15.3667638659878,629730.311755391,0.0,1.0
2006-07-31,39.98,40.11,39.61,39.89,158100,15.7893399990283,15.8406810245379,15.6432155418087,15.7537962121371,400323.129427132,0.0,1.0
2006-08-01,39.27,39.87,38.94,39.83,343500,15.5089390135528,15.7458975928279,15.3786117949516,15.7301003542096,869772.264125364,0.0,1.0
2006-08-02,39.59,40.04,38.92,39.32,263300,15.6353169224995,15.8130358569558,15.3707131756424,15.5286855618258,666698.798090853,0.0,1.0
2006-08-03,39.4,39.71,39.08,39.43,285500,15.5602800390624,15.6827086383546,15.4339021301157,15.5721279680262,722911.154025593,0.0,1.0
2006-08-04,38.92,40.46,38.5,39.93,292400,15.3707131756424,15.9789068624484,15.2048421701498,15.7695934507554,740382.561951253,0.0,1.0
2006-08-07,19.0,19.14,18.76,19.0,279500,15.0073766874206,15.117957357749,14.8178098240006,15.0073766874206,353859.312697291,0.0,2.0
2006-08-08,18.63,19.14,18.6,19.0,654200,14.7151277729814,15.117957357749,14.6914319150539,15.0073766874206,828246.019200598,0.0,1.0
2006-08-09,18.66,18.97,18.65,18.74,542600,14.7388236309089,14.9836808294931,14.7309250115997,14.8020125853822,686955.502932199,0.0,1.0
2006-08-10,19.0,19.2,18.83,19.1,804300,15.0073766874206,15.165349073604,14.8731001591648,15.0863628805123,1018279.23149349,0.0,1.0
2006-08-11,18.25,18.91,18.11,18.85,753300,14.414980239233,14.9362891136381,14.3043995689046,14.8888973977831,953710.984811693,0.0,1.0
2006-08-14,18.67,18.92,18.22,18.32,724200,14.7467222502181,14.9441877329473,14.3912843813055,14.4702705743972,916869.102881492,0.0,1.0
2006-08-15,19.01,19.07,18.66,19.05,301600,15.0152753067298,15.0626670225848,14.7388236309089,15.0468697839665,381838.886259402,0.0,1.0
2006-08-16,19.51,19.52,18.9301,19.05,295800,15.4102062721882,15.4181048914974,14.9521653384495,15.0468697839665,374495.830754414,0.0,1.0
2006-08-17,19.49,19.61,19.2,19.41,302300,15.3944090335699,15.4891924652799,15.165349073604,15.3312200790965,382725.11709621,0.0,1.0
2006-08-18,19.38,19.57,19.22,19.57,245100,15.307524221169,15.4575979880432,15.1811463122223,15.4575979880432,310307.397288394,0.0,1.0
2006-08-21,19.1,19.4,19.02,19.3,462500,15.0863628805123,15.3233214597874,15.023173926039,15.2443352666957,585545.374320204,0.0,1.0
2006-08-22,19.0,19.16,18.83,19.1,261400,15.0073766874206,15.1337545963673,14.8731001591648,15.0863628805123,330943.915345516,0.0,1.0
2006-08-23,18.47,19.19,18.31,19.12,337300,14.5887498640347,15.1574504542948,14.462371955088,15.1021601191307,427036.658936658,0.0,1.0
2006-08-24,18.64,18.74,18.28,18.55,414800,14.7230263922906,14.8020125853822,14.4386760971605,14.651938818508,525155.073011934,0.0,1.0
2006-08-25,18.7,18.873,18.53,18.64,538500,14.7704181081456,14.9070642221942,14.6361415798897,14.7230263922906,681764.722316602,0.0,1.0
2006-08-28,19.05,19.14,18.62,18.63,415200,15.0468697839665,15.117957357749,14.7072291536722,14.7151277729814,525661.490632968,0.0,1.0
2006-08-29,19.0,19.18,18.85,19.07,611800,15.0073766874206,15.1495518349857,14.8888973977831,15.0626670225848,774565.751371029,0.0,1.0
2006-08-30,18.85,19.31,18.84,19.02,667600,14.8888973977831,15.2522338860049,14.8809987784739,15.023173926039,845211.009505227,0.0,1.0
2006-08-31,19.23,19.28,18.83,18.94,833100,15.1890449315315,15.2285380280774,14.8731001591648,14.9599849715656,1054741.30020792,0.0,1.0
2006-09-01,19.35,19.65,19.15,19.27,523000,15.2838283632415,15.5207869425166,15.1258559770582,15.2206394087682,662141.03950155,0.0,1.0
2006-09-05,19.93,19.96,19.35,19.35,689400,15.7419482831733,15.7656441411008,15.2838283632415,15.2838283632415,872810.769851564,0.0,1.0
2006-09-06,19.64,19.89,19.51,19.89,399600,15.5128883232074,15.7103538059366,15.4102062721882,15.7103538059366,505911.203412656,0.0,1.0
2006-09-07,19.07,19.44,19.0,19.44,515700,15.0626670225848,15.3549159370241,15.0073766874206,15.3549159370241,652898.917917684,0.0,1.0
2006-09-08,19.33,19.4,19.0,19.05,540400,15.2680311246232,15.3233214597874,15.0073766874206,15.0468697839665,684170.206016514,0.0,1.0
2006-09-11,18.61,19.31,18.5,19.3,444200,14.699330534363,15.2522338860049,14.6124457219622,15.2443352666957,562376.768157913,0.0,1.0
2006-09-12,19.19,19.31,18.57,18.62,322100,15.1574504542948,15.2522338860049,14.6677360571264,14.7072291536722,407792.789337379,0.0,1.0
2006-09-13,19.51,19.54,19.18,19.22,356100,15.4102062721882,15.4339021301157,15.1495518349857,15.1811463122223,450838.287125243,0.0,1.0
2006-09-14,19.59,19.7,19.26,19.4278,416500,15.4733952266616,15.5602800390624,15.212740789459,15.3452796214669,527307.347901328,0.0,1.0
2006-09-15,19.41,19.78,19.32,19.69,546400,15.3312200790965,15.6234689935358,15.260132505314,15.5523814197533,691766.470332021,0.0,1.0
2006-09-18,19.64,19.96,19.14,19.27,394300,15.5128883232074,15.7656441411008,15.117957357749,15.2206394087682,499201.16993396,0.0,1.0
2006-09-19,19.43,19.76,18.72,19.6,701200,15.3470173177149,15.6076717549175,14.7862153467639,15.4812938459708,887750.089672056,0.0,1.0
2006-09-20,19.9,20.32,19.48,19.53,408000,15.7182524252458,16.0499944362309,15.3865104142607,15.4260035108066,516545.973454363,0.0,1.0
2006-09-21,20.09,20.35,19.9301,19.97,512900,15.86832619212,16.0736902941584,15.7420272693664,15.77354276041,649353.994570449,0.0,1.0
2006-09-22,20.29,20.38,20.05,20.08,863800,16.0262985783034,16.0973861520859,15.8367317148833,15.8604275728109,1093608.85262225,0.0,1.0
2006-09-25,20.66,20.8599,20.21,20.4,970100,16.3185474927426,16.4764408927329,15.96310962383,16.1131833907043,1228189.33541196,0.0,1.0
2006-09-26,20.35,20.96,20.12,20.76,826700,16.0736902941584,16.5555060720177,15.8920220500475,16.3975336858343,1046638.61827138,0.0,1.0
2006-09-27,25.12,25.6,22.55,23.0,3686400,19.8413317046319,20.220465431472,17.8113865421755,18.1668244110881,4667144.79544648,0.0,1.0
2006-09-28,23.57,25.06,23.16,24.49,1824300,18.6170457117107,19.7939399887769,18.2932023200348,19.3437186881543,2309644.1651294,0.0,1.0
2006-09-29,23.44,23.8,23.2,23.7,971600,18.5143636606916,18.7987139558216,18.3247967972715,18.7197277627299,1230088.40149083,0.0,1.0
2006-10-02,23.12,23.59,22.95,23.41,697700,18.2616078427982,18.6328429503291,18.1273313145423,18.490667802764,883318.93548801,0.0,1.0
2006-10-03,22.95,23.32,22.9,23.13,555000,18.1273313145423,18.4195802289815,18.0878382179964,18.2695064621073,702654.449184243,0.0,1.0
2006-10-04,23.3,23.34,22.58,22.87,473300,18.4037829903632,18.4353774675999,17.835082400103,18.0641423600689,599218.650088112,0.0,1.0
2006-10-05,23.16,23.75,23.06,23.41,561700,18.2932023200348,18.7592208592758,18.2142161269431,18.490667802764,711136.944336559,0.0,1.0
2006-10-06,23.32,23.5299,22.8,23.17,518700,18.4195802289815,18.585372248281,18.0088520249048,18.301100939344,656697.050075438,0.0,1.0
2006-10-09,23.29,23.42,22.93,23.36,275200,18.395884371054,18.4985664220732,18.1115340759239,18.4511747062182,348415.323271179,0.0,1.0
2006-10-10,23.44,23.82,23.2,23.23,305300,18.5143636606916,18.81451119444,18.3247967972715,18.348492655199,386523.249253962,0.0,1.0
2006-10-11,23.36,23.5,23.09,23.43,268200,18.4511747062182,18.5617553765466,18.2379119848706,18.5064650413824,339553.014903089,0.0,1.0
2006-10-12,23.95,23.97,23.41,23.41,321600,18.9171932454592,18.9329904840775,18.490667802764,18.490667802764,407159.767311085,0.0,1.0
2006-10-13,24.24,24.39,23.81,24.15,302100,19.1462532054251,19.2647324950626,18.8066125751308,19.0751656316425,382471.908285693,0.0,1.0
2006-10-16,24.86,25.27,24.25,24.29,633300,19.6359676025935,19.9598109942694,19.1541518247342,19.1857463019709,801785.698501589,0.0,1.0
2006-10-17,24.44,24.86,24.2,24.69,344000,19.3535919622907,19.6861823315281,19.1635403227265,19.5515624201701,434408.249196388,0.0625,1.0
2006-10-18,24.72,24.93,24.42,24.5,589300,19.5753188751157,19.7416140597344,19.3377543256604,19.4011048721818,744176.689684392,0.0,1.0
2006-10-19,24.9,25.05,24.49,24.66,562700,19.7178576047888,19.8366398795165,19.3931860538666,19.5278059652246,710585.819252349,0.0,1.0
2006-10-20,24.64,24.9,24.27,24.9,285800,19.5119683285943,19.7178576047888,19.2189720509327,19.7178576047888,360912.434942812,0.0,1.0
2006-10-23,24.78,24.96,24.3812,24.51,255200,19.6228317850067,19.7653705146799,19.3070293105975,19.409023690497,322270.305799181,0.0,1.0
2006-10-24,24.47,24.8,24.4,24.79,243800,19.3773484172363,19.6386694216371,19.32191668903,19.6307506033219,307874.21847116,0.0,1.0
2006-10-25,24.82,24.88,24.4,24.4,394800,19.6545070582674,19.7020199681585,19.32191668903,19.32191668903,498559.23483353,0.0,1.0
2006-10-26,25.02,25.17,24.52,24.92,366700,19.812883424571,19.9316656992986,19.4169425088121,19.7336952414192,463074.142384637,0.0,1.0
2006-10-27,24.31,25.08,24.31,24.94,237100,19.2506473241934,19.860396334462,19.2506473241934,19.7495328780495,299413.360129255,0.0,1.0
2006-10-30,26.06,26.12,24.078,24.12,633800,20.6364405293493,20.6839534392403,19.0669307392814,19.1001897762051,800371.942850786,0.0,1.0
2006-10-31,24.79,26.06,24.71,26.06,621500,19.6307506033219,20.6364405293493,19.5674000568005,20.6364405293493,784839.32231266,0.0,1.0
2006-11-01,25.25,25.93,24.77,24.85,610200,19.99501624582,20.533495891252,19.6149129666915,19.678263513213,770569.51645243,0.0,1.0
2006-11-02,25.02,25.34,24.85,25.0,358900,19.812883424571,20.0662856106566,19.678263513213,19.7970457879406,453224.187897044,0.0,1.0
2006-11-03,24.88,25.13,24.5,25.05,237000,19.7020199681585,19.8999904260379,19.4011048721818,19.8366398795165,299287.078661465,0.0,1.0
2006-11-06,25.42,25.53,24.99,25.05,266100,20.129636157178,20.2167431586449,19.7891269696254,19.8366398795165,336034.985788252,0.0,1.0
2006-11-07,25.7,26.02,25.47,25.5,514500,20.3513630700029,20.6047652560886,20.1692302487539,20.1929867036994,649718.151777738,0.0,1.0
2006-11-08,24.62,25.55,23.78,25.55,984600,19.4961306919639,20.2325807952753,18.8309499534891,20.2325807952753,1243367.33185687,0.0,1.0
2006-11-09,24.53,25.05,24.37,24.82,334600,19.4248613271273,19.8366398795165,19.2981602340845,19.6545070582674,422537.791224161,0.0,1.0
2006-11-10,24.86,24.91,24.4,24.51,253400,19.6861823315281,19.725776423104,19.32191668903,19.409023690497,319997.239378968,0.0,1.0
2006-11-13,24.96,25.15,24.5404,24.76,371700,19.7653705146799,19.9158280626682,19.4330968981751,19.6069941483764,469388.21577412,0.0,1.0
2006-11-14,25.5,25.53,24.7,24.91,375700,20.1929867036994,20.2167431586449,19.5594812384853,19.725776423104,474439.474485706,0.0,1.0
2006-11-15,25.39,25.64,25.3,25.51,249400,20.1058797022325,20.3038501601119,20.0346103373959,20.2009055220146,314945.980667381,0.0,1.0
2006-11-16,25.28,25.53,25.0,25.53,248800,20.0187727007655,20.2167431586449,19.7970457879406,20.2167431586449,314188.291860644,0.0,1.0
2006-11-17,27.06,28.25,26.69,27.17,720000,21.4283223608669,22.3706617403729,21.1353260832054,21.5154293623338,909226.568085463,0.0,1.0
2006-11-20,26.23,27.06,26.03,26.96,577100,20.7710604407073,21.4283223608669,20.6126840744038,21.3491341777151,728770.350614056,0.0,1.0
2006-11-21,26.19,26.4,26.01,26.3,276800,20.7393851674466,20.9056803520653,20.5968464377734,20.8264921689135,349547.102841744,0.0,1.0
2006-11-22,26.49,26.68,26.25,26.29,270900,20.9769497169019,21.1274072648902,20.7868980773376,20.8185733505983,342096.496242155,0.0,1.0
2006-11-24,26.54,26.62,26.3,26.31,87000,21.0165438084777,21.0798943549992,20.8264921689135,20.8344109872287,109864.876976994,0.0,1.0
2006-11-27,25.35,26.54,25.03,26.48,638400,20.0742044289718,21.0165438084777,19.8208022428861,20.9690308985867,806180.890369109,0.0,1.0
2006-11-28,25.87,26.1,24.92,25.34,512900,20.4859829813609,20.66811580261,19.7336952414192,20.0662856106566,647697.648293104,0.0,1.0
2006-11-29,25.99,26.08,25.28,26.0,456700,20.581008801143,20.6522781659796,20.0187727007655,20.5889276194582,576727.463395322,0.0,1.0
2006-11-30,26.07,26.23,25.56,26.0,522600,20.6443593476645,20.7710604407073,20.2404996135905,20.5889276194582,659946.950668697,0.0,1.0
2006-12-01,25.91,26.21,25.22,26.15,492600,20.5176582546216,20.7552228040769,19.9712597908745,20.7077098941859,622062.510331805,0.0,1.0
2006-12-04,26.79,26.9,25.96,26.01,530100,21.2145142663571,21.3016212678241,20.5572523461975,20.5968464377734,669418.060752924,0.0,1.0
2006-12-05,27.07,27.28,26.725,26.99,527100,21.4362411791821,21.6025363638008,21.1630419473085,21.3728906326607,665629.616719232,0.0,1.0
2006-12-06,26.46,27.04,26.38,26.97,321400,20.9531932619563,21.4124847242366,20.8898427154349,21.3570529960303,405868.637475928,0.0,1.0
2006-12-07,26.52,26.86,26.12,26.58,292900,21.0007061718474,21.2699459945634,20.6839534392403,21.0482190817384,369878.419155878,0.0,1.0
2006-12-08,26.19,26.45,25.97,26.45,444600,20.7393851674466,20.9452744436412,20.5651711645127,20.9452744436412,561447.405792773,0.0,1.0
2006-12-11,26.59,26.84,26.21,26.31,331400,21.0561379000536,21.254108357933,20.7552228040769,20.8344109872287,418496.784254893,0.0,1.0
2006-12-12,26.66,26.75,26.4,26.64,371200,21.1115696282599,21.1828389930964,20.9056803520653,21.0957319916295,468756.808435171,0.0,1.0
2006-12-13,26.75,26.83,26.41,26.75,469200,21.1828389930964,21.2461895396179,20.9135991703805,21.1828389930964,592512.646869028,0.0,1.0
2006-12-14,26.68,27.08,26.46,26.52,337800,21.1274072648902,21.4441599974973,20.9531932619563,21.0007061718474,426578.79819343,0.0,1.0
2006-12-15,26.35,26.74,26.18,26.5,488700,20.8660862604894,21.1749201747813,20.7314663491314,20.984868535217,617137.533088008,0.0,1.0
2006-12-18,26.45,26.71,26.14,26.66,398700,20.9452744436412,21.1511637198357,20.6997910758707,21.1115696282599,503484.212077324,0.0,1.0
2006-12-19,26.1,26.42,25.57,25.95,387700,20.66811580261,20.9215179886956,20.2484184319056,20.5493335278823,489593.250620464,0.0,1.0
2006-12-20,26.66,26.95,25.95,26.15,416300,21.1115696282599,21.3412153594,20.5493335278823,20.7077098941859,525709.750408302,0.0,1.0
2006-12-21,26.6,27.05,26.3,26.6,432800,21.0640567183688,21.4204035425517,20.8264921689135,21.0640567183688,546546.192593595,0.0,1.0
2006-12-22,26.37,26.71,26.25,26.5,234900,20.8819238971197,21.1511637198357,20.7868980773376,20.984868535217,296635.167837883,0.0,1.0
2006-12-26,26.48,26.68,26.13,26.5,286800,20.9690308985867,21.1274072648902,20.6918722575555,20.984868535217,362175.249620709,0.0,1.0
2006-12-27,26.58,26.79,26.35,26.55,279100,21.0482190817384,21.2145142663571,20.8660862604894,21.0244626267929,352451.576600907,0.0,1.0
2006-12-28,26.35,26.6,26.28,26.56,231700,20.8660862604894,21.0640567183688,20.8106545322832,21.0323814451081,292594.160868613,0.0,1.0
2006-12-29,25.82,26.49,25.82,26.35,266500,20.4463888897851,20.9769497169019,20.4463888897851,20.8660862604894,336540.11165941,0.0,1.0
2007-01-03,26.61,27.45,25.97,26.0,738100,21.071975536684,21.7371562751588,20.5651711645127,20.5889276194582,932083.513755388,0.0,1.0
2007-01-04,26.6,26.82,26.17,26.59,536900,21.0640567183688,21.2382707213027,20.7235475308162,21.0561379000536,678005.200562618,0.0,1.0
2007-01-05,26.4,26.65,26.05,26.5,574000,20.9056803520653,21.1036508099447,20.6285217110341,20.984868535217,724855.625112576,0.0,1.0
2007-01-08,26.46,26.7,25.47,26.45,440800,20.9531932619563,21.1432449015206,20.1692302487539,20.9452744436412,556648.710016768,0.0,1.0
2007-01-09,26.85,26.9,26.27,26.61,517500,21.2620271762482,21.3016212678241,20.802735713968,21.071975536684,653506.595811427,0.0,1.0
2007-01-10,26.52,26.7,26.3,26.7,401000,21.0007061718474,21.1432449015206,20.8264921689135,21.1432449015206,506388.685836487,0.0,1.0
2007-01-11,28.49,28.57,26.55,26.6,1572300,22.5607133799371,22.6240639264585,21.0244626267929,21.0640567183688,1985523.51805663,0.0,1.0
2007-01-12,29.45,29.84,27.97,28.39,1570200,23.320919938194,23.6297538524859,22.1489348275479,22.4815251967853,1982871.60723305,0.0,1.0
2007-01-16,28.63,29.88,28.31,29.6,1475500,22.6715768363496,23.6614291257466,22.4181746502639,23.4397022129217,1863283.05723625,0.0,1.0
2007-01-17,27.38,28.26,26.8,27.96,1298000,21.6817245469525,22.3785805586881,21.2224330846723,22.1410160092328,1639133.45190963,0.0,1.0
2007-01-18,27.51,27.77,27.06,27.27,751500,21.7846691850498,21.9905584612444,21.4283223608669,21.5946175454856,949005.230439204,0.0,1.0
2007-01-19,26.53,27.29,25.7179,27.29,645500,21.0086249901626,21.610455182116,20.3655377547871,21.610455182116,815146.874582174,0.0,1.0
2007-01-22,26.16,26.73,25.81,26.55,574900,20.715628712501,21.1670013564661,20.4384700714699,21.0244626267929,725992.158322686,0.0,1.0
2007-01-23,26.3,26.39,25.74,26.0,612400,20.8264921689135,20.8977615337501,20.3830383432636,20.5889276194582,773347.708743802,0.0,1.0
2007-01-24,26.33,26.48,25.9,26.4,585500,20.850248623859,20.9690308985867,20.5097394363065,20.9056803520653,739377.993908388,0.0,1.0
2007-01-25,25.55,26.4,25.3,26.25,708800,20.2325807952753,20.9056803520653,20.0346103373959,20.7868980773376,895083.043693022,0.0,1.0
2007-01-26,25.09,25.46,24.45,25.46,873900,19.8683151527772,20.1613114304387,19.3615107806059,20.1613114304387,1103573.74701373,0.0,1.0
2007-01-29,24.7,25.09,24.36,24.99,810700,19.5594812384853,19.8683151527772,19.2902414157693,19.7891269696254,1023763.85937067,0.0,1.0
2007-01-30,25.41,25.49,24.58,24.71,716500,20.1217173388628,20.1850678853842,19.4644554187032,19.5674000568005,904806.716712826,0.0,1.0
2007-01-31,25.87,26.11,25.08,25.28,1051100,20.4859829813609,20.6760346209252,19.860396334462,20.0187727007655,1327344.50793699,0.0,1.0
2007-02-01,25.17,25.85,25.11,25.85,579400,19.9316656992986,20.4701453447306,19.8841527894075,20.4701453447306,731674.824373218,0.0,1.0
2007-02-02,25.31,25.64,24.67,25.27,578500,20.0425291557111,20.3038501601119,19.5357247835398,20.0108538824504,730538.29116311,0.0,1.0
2007-02-05,24.35,25.25,24.26,25.25,514400,19.331815211924,20.0463381561019,19.2603629175062,20.0463381561019,647928.80868601,0.0625,1.0
2007-02-06,24.79,24.98,24.2,24.4,415400,19.6811375401887,19.8319812728485,19.212728054561,19.371510931045,523230.223810593,0.0,1.0
2007-02-07,24.74,25.0,24.54,24.86,397500,19.6414418210677,19.8478595604969,19.4826589445838,19.7367115469581,500683.711999785,0.0,1.0
2007-02-08,24.87,24.91,24.57,24.74,482100,19.7446506907823,19.7764072660791,19.5064763760564,19.6414418210677,607244.320893324,0.0,1.0
2007-02-09,24.56,24.94,24.24,24.91,236600,19.4985372322322,19.8002246975517,19.2444846298578,19.7764072660791,298017.022035594,0.0,1.0
2007-02-12,24.6,24.66,24.37,24.56,277500,19.530293807529,19.5779286704742,19.3476934995724,19.4985372322322,349533.912150792,0.0,1.0
2007-02-13,24.97,25.05,24.6,24.7,322800,19.8240421290243,19.8875552796179,19.530293807529,19.609685245771,406592.961593787,0.0,1.0
2007-02-14,24.69,25.22,24.58,25.01,290900,19.6017461019468,20.0225207246293,19.5144155198806,19.8557987043211,366412.306467263,0.0,1.0
2007-02-15,24.45,24.71,24.25,24.7,424100,19.411206650166,19.6176243895952,19.252423773682,19.609685245771,534188.584299643,0.0,1.0
2007-02-16,24.25,24.42,23.8,24.42,547900,19.252423773682,19.3873892186934,18.8951623015931,19.3873892186934,690124.794477187,0.0,1.0
2007-02-20,24.94,25.39,23.76,23.9,765000,19.8002246975517,20.1574861696407,18.8634057262963,18.9745537398351,963579.974037322,0.0,1.0
2007-02-21,25.49,25.49,24.67,24.88,775600,20.2368776078827,20.2368776078827,19.5858678142984,19.7525898346065,976931.539690646,0.0,1.0
2007-02-22,24.98,25.55,24.76,25.49,591700,19.8319812728485,20.2845124708278,19.6573201087161,20.2368776078827,745294.471422069,0.0,1.0
2007-02-23,25.92,26.0,24.94,24.98,652200,20.5782607923232,20.6417739429168,19.8002246975517,19.8319812728485,821499.162179269,0.0,1.0
2007-02-26,25.85,26.55,25.57,26.15,758500,20.5226867855538,21.0784268532477,20.3003907584762,20.7608611002798,955392.693212167,0.0,1.0
2007-02-27,25.36,25.82,24.81,25.7,573400,20.1336687381681,20.4988693540812,19.6970158278371,20.4035996281908,722244.126945096,0.0,1.0
2007-02-28,24.97,25.52,24.8,25.35,550000,19.8240421290243,20.2606950393553,19.6890766840129,20.1257295943439,692769.915974545,0.0,1.0
2007-03-01,25.2,25.55,24.36,24.64,1154400,20.0066424369809,20.2845124708278,19.3397543557482,19.5620503828258,1454061.0745473,0.0,1.0
2007-03-02,25.01,25.44,24.8,25.06,917900,19.8557987043211,20.1971818887617,19.6890766840129,19.8954944234421,1156170.01067824,0.0,1.0
2007-03-05,24.11,25.48,24.11,24.7,621300,19.1412757601432,20.2289384640585,19.1412757601432,19.609685245771,782578.088718154,0.0,1.0
2007-03-06,24.68,24.87,24.1,24.28,567100,19.5938069581226,19.7446506907823,19.133336616319,19.2762412051546,714308.762453024,0.0,1.0
2007-03-07,24.27,24.88,24.22,24.64,635200,19.2683020613304,19.7525898346065,19.2286063422094,19.5620503828258,800086.273867328,0.0,1.0
2007-03-08,24.66,24.94,24.41,24.58,260000,19.5779286704742,19.8002246975517,19.3794500748692,19.5144155198806,327491.233006147,0.0,1.0
2007-03-09,24.85,24.95,24.49,24.94,266400,19.7287724031339,19.8081638413759,19.4429632254628,19.8002246975517,335552.555664762,0.0,1.0
2007-03-12,25.63,25.84,24.81,24.81,576200,20.3480256214214,20.5147476417296,19.6970158278371,19.6970158278371,725770.955608242,0.0,1.0
2007-03-13,24.76,25.67,24.69,25.42,497100,19.6573201087161,20.3797821967182,19.6017461019468,20.1813036011133,626138.045874448,0.0,1.0
2007-03-14,24.8,24.84,23.99,24.57,591000,19.6890766840129,19.7208332593097,19.0460060342528,19.5064763760564,744412.764256284,0.0,1.0
2007-03-15,25.42,25.91,24.85,24.85,624700,20.1813036011133,20.570321648499,19.7287724031339,19.7287724031339,786860.66638054,0.0,1.0
2007-03-16,24.95,25.5,24.74,25.4693,794100,19.8081638413759,20.2448167517069,19.6414418210677,20.2204435801666,1000233.8005007,0.0,1.0
2007-03-19,25.12,25.36,24.87,24.98,571000,19.9431292863873,20.1336687381681,19.7446506907823,19.8319812728485,719221.130948118,0.0,1.0
2007-03-20,25.68,25.7,24.91,25.07,475300,20.3877213405424,20.4035996281908,19.7764072660791,19.9034335672663,598679.165568548,0.0,1.0
2007-03-21,26.45,26.45,25.57,25.67,677300,20.9990354150057,20.9990354150057,20.3003907584762,20.3797821967182,853114.661981017,0.0,1.0
2007-03-22,26.15,26.67,25.79,26.58,730400,20.7608611002798,21.1736965791381,20.4750519226086,21.1022442847203,919998.448414193,0.0,1.0
2007-03-23,26.26,26.46,26.05,26.19,512500,20.848191682346,21.0069745588299,20.6814696620378,20.7926176755766,645535.603521733,0.0,1.0
2007-03-26,25.78,26.36,25.16,26.31,932900,20.4671127787844,20.927583120588,19.9748858616841,20.887887401467,1175063.73565937,0.0,1.0
2007-03-27,25.53,25.99,25.27,25.78,437400,20.2686341831795,20.6338347990926,20.0622164437503,20.4671127787844,550941.020449572,0.0,1.0
2007-03-28,28.4,28.72,25.85,26.75,2720300,22.5471684607245,22.8012210630989,20.5226867855538,21.2372097297317,3426440.00441009,0.0,1.0
2007-03-29,27.25,28.97,27.05,28.68,1165100,21.6341669209416,22.9996996587038,21.4753840444577,22.7694644878021,1467538.59836717,0.0,1.0
2007-03-30,27.27,27.64,26.8,27.19,849600,21.65004520859,21.9437935300854,21.2769054488527,21.5865320579964,1070140.58293086,0.0,1.0
2007-04-02,28.46,28.5,27.4,27.43,799300,22.5948033236697,22.6265598989665,21.7532540783046,21.7770715097772,1006783.62516082,0.0,1.0
2007-04-03,27.93,28.51,27.8,28.51,658800,22.1740287009872,22.6344990427907,22.0708198312726,22.6344990427907,829812.401170961,0.0,1.0
2007-04-04,27.89,28.0,27.63,27.88,604100,22.1422721256904,22.2296027077565,21.9358543862612,22.1343329818662,760913.28407313,0.0,1.0
2007-04-05,28.27,28.35,27.81,27.93,532300,22.4439595910099,22.5074727416035,22.0787589750968,22.1740287009872,670475.320496818,0.0,1.0
2007-04-09,28.0,28.84,27.92,28.38,421600,22.2296027077565,22.8964907889892,22.166089557163,22.5312901730761,531039.630136124,0.0,1.0
2007-04-10,27.65,28.23,27.5,27.93,559700,21.9517326739096,22.4122030157131,21.8326455165466,22.1740287009872,704987.858129004,0.0,1.0
2007-04-11,27.4,27.79,27.1,27.71,635100,21.7532540783046,22.0628806874484,21.5150797635787,21.9993675368548,799960.315700788,0.0,1.0
2007-04-12,27.18,27.51,26.89,27.3,573800,21.5785929141722,21.8405846603708,21.3483577432705,21.6738626400626,722747.959611262,0.0,1.0
2007-04-13,27.2,27.55,26.82,27.3,937400,21.5944712018206,21.8723412356676,21.2927837365011,21.6738626400626,1180731.85315371,0.0,1.0
2007-04-16,27.6,27.69,27.26,27.29,437400,21.9120369547886,21.9834892492064,21.6421060647658,21.6659234962384,550941.020449574,0.0,1.0
2007-04-17,27.0,27.66,26.79,27.65,727300,21.4868958030028,22.0121310337428,21.3197755023127,22.0041729241862,913910.514577714,0.0645,1.0
2007-04-18,26.95,27.11,26.52,26.99,483200,21.4471052552194,21.5744350081261,21.1049065442827,21.4789376934461,607179.37665881,0.0,1.0
2007-04-19,26.79,27.17,26.43,26.67,469500,21.3197755023127,21.6221836654661,21.0332835582727,21.2242781876327,589964.232908343,0.0,1.0
2007-04-20,27.67,27.67,27.19,27.21,825300,22.0200891432995,22.0200891432995,21.6380998845794,21.6540161036928,1037055.33848617,0.0,1.0
2007-04-23,27.35,27.57,27.13,27.57,567200,21.7654296374861,21.9405080477328,21.5903512272394,21.9405080477328,712732.082866054,0.0,1.0
2007-04-24,27.29,27.91,27.1,27.75,756900,21.7176809801461,22.2110837726595,21.5664768985694,22.0837540197528,951105.277717411,0.0,1.0
2007-04-25,27.01,27.39,26.87,27.35,413900,21.4948539125594,21.7972620757128,21.3834403787661,21.7654296374861,520098.394037834,0.0,1.0
2007-04-26,27.4,27.5,26.96,26.96,384000,21.8052201852695,21.8848012808361,21.4550633647761,21.4550633647761,482526.656947397,0.0,1.0
2007-04-27,26.91,27.29,26.71,27.29,499100,21.4152728169927,21.7176809801461,21.2561106258594,21.7176809801461,627158.996048039,0.0,1.0
2007-04-30,25.57,26.92,25.53,26.89,567900,20.3488861363993,21.4232309265494,20.3170536981726,21.3993565978794,713611.688751112,0.0,1.0
2007-05-01,25.65,25.83,25.26,25.58,472800,20.4125510128526,20.5557969848726,20.1021847401426,20.3568442459559,594110.946366485,0.0,1.0
2007-05-02,25.9,26.11,25.51,25.75,326400,20.6115037517693,20.7786240524593,20.3011374790593,20.4921321084193,410147.658405289,0.0,1.0
2007-05-03,25.77,25.86,25.53,25.81,297000,20.5080483275326,20.5796713135426,20.3170536981726,20.5398807657593,373204.211232754,0.0,1.0
2007-05-04,25.46,25.85,25.121,25.78,401400,20.2613469312759,20.571713203986,19.9915670173049,20.5160064370893,504391.146090328,0.0,1.0
2007-05-07,25.0,25.36,24.8266,25.3,607600,19.8952738916692,20.1817658357092,19.7572802719566,20.1340171783692,763497.908232394,0.0,1.0
2007-05-08,24.95,24.95,24.42,24.8,654100,19.8554833438859,19.8554833438859,19.4337035373825,19.7361117005359,821928.870597117,0.0,1.0
2007-05-09,25.68,25.81,24.66,24.83,654100,20.4364253415226,20.5398807657593,19.6246981667425,19.7599860292059,821928.870597118,0.0,1.0
2007-05-10,25.41,25.66,25.27,25.62,523400,20.2215563834926,20.4205091224093,20.1101428496992,20.3886766841826,657693.88605799,0.0,1.0
2007-05-11,25.69,25.69,25.06,25.6,435000,20.4443834510793,20.4443834510793,19.9430225490092,20.3727604650693,546612.228573224,0.0,1.0
2007-05-14,25.24,25.74,25.15,25.7,369100,20.0862685210292,20.4841739988626,20.0146455350192,20.452341560636,463803.617393971,0.0,1.0
2007-05-15,25.42,25.8,24.87,25.18,495900,20.2295144930493,20.5319226562026,19.7918184674325,20.0385198636892,623137.940573475,0.0,1.0
2007-05-16,25.49,25.6,25.05,25.45,476800,20.2852212599459,20.3727604650693,19.9350644394526,20.2533888217193,599137.265709687,0.0,1.0
2007-05-17,25.13,25.37,24.9,25.37,414700,19.9987293159059,20.1897239452659,19.8156927961025,20.1897239452659,521103.657906474,0.0,1.0
2007-05-18,26.73,26.93,25.13,25.24,1131000,21.2720268449727,21.4311890361061,19.9987293159059,20.0862685210292,1421191.79429039,0.0,1.0
2007-05-21,26.62,26.97,26.16,26.62,745100,21.1844876398494,21.4630214743327,20.8184146002427,21.1844876398494,936277.635654964,0.0,1.0
2007-05-22,26.89,27.11,26.57,26.71,481400,21.3993565978794,21.5744350081261,21.144697092066,21.2561106258594,604917.532954369,0.0,1.0
2007-05-23,26.36,26.89,26.27,26.89,462000,20.977576791376,21.3993565978794,20.905953805366,21.3993565978794,580539.884139839,0.0,1.0
2007-05-24,25.61,26.5,25.53,26.25,658500,20.3807185746259,21.0889903251694,20.3170536981726,20.8900375862527,827457.821874642,0.0,1.0
2007-05-25,26.21,26.28,25.5,25.81,451600,20.858205148026,20.9139119149227,20.2931793695026,20.5398807657593,567471.453847513,0.0,1.0
2007-05-29,26.92,27.01,26.19,26.36,803300,21.4232309265494,21.4948539125594,20.8422889289127,20.977576791376,1009410.58209856,0.0,1.0
2007-05-30,27.0,27.05,26.1,26.68,1237300,21.4868958030028,21.5266863507861,20.7706659429027,21.2322362971894,1554766.23083598,0.0,1.0
2007-05-31,27.25,27.37,27.01,27.07,903900,21.6858485419194,21.7813458565995,21.4948539125594,21.5426025698994,1135822.51358009,0.0,1.0
2007-06-01,27.26,27.55,27.08,27.24,1297100,21.6938066514761,21.9245918286195,21.5505606794561,21.6778904323628,1629909.70501685,0.0,1.0
2007-06-04,27.18,27.23,26.54,27.11,694500,21.6301417750228,21.6699323228061,21.120822763396,21.5744350081261,872694.695963457,0.0,1.0
2007-06-05,27.15,27.79,26.9,26.98,648200,21.6062674463528,22.1155864579795,21.4073147074361,21.4709795838894,814515.049565893,0.0,1.0
2007-06-06,26.93,27.13,26.51,26.81,573700,21.4311890361061,21.5903512272394,21.096948434726,21.3356917214261,720899.851798755,0.0,1.0
2007-06-07,26.32,26.86,26.3,26.65,704000,20.9457443531494,21.3754822692094,20.929828134036,21.2083619685194,884632.204403561,0.0,1.0
2007-06-08,26.78,26.97,26.31,26.31,497900,21.3118173927561,21.4630214743327,20.9377862435927,20.9377862435927,625651.100245076,0.0,1.0
2007-06-11,26.76,27.09,26.66,26.76,508600,21.2959011736427,21.5585187890128,21.2163200780761,21.2959011736427,639096.504488143,0.0,1.0
2007-06-12,26.4,27.14,26.24,26.7,532500,21.0094092296027,21.5983093367961,20.882079476696,21.2481525163027,669128.762563775,0.0,1.0
2007-06-13,26.82,26.91,26.26,26.51,468300,21.3436498309827,21.4152728169927,20.8979956958093,21.096948434726,588456.337105383,0.0,1.0
2007-06-14,27.12,27.61,26.77,27.0,527600,21.5823931176828,21.9723404859595,21.3038592831994,21.4868958030028,662971.521368351,0.0,1.0
2007-06-15,28.74,28.83,27.45,27.45,1309200,22.8716068658629,22.9432298518729,21.8450107330528,21.8450107330528,1645114.32103004,0.0,1.0
2007-06-18,27.93,29.14,27.63,28.75,932800,22.2269999917728,23.1899312481296,21.9882567050728,22.8795649754196,1172137.67083472,0.0,1.0
2007-06-19,28.04,28.1,27.45,27.75,359100,22.3145391968962,22.3622878542362,21.8450107330528,22.0837540197528,451237.819035965,0.0,1.0
2007-06-20,27.62,28.24,27.53,28.17,349500,21.9802985955161,22.4737013880295,21.9086756095061,22.4179946211329,439174.652612281,0.0,1.0
2007-06-21,28.05,28.05,27.33,27.5,444400,22.3224973064529,22.3224973064529,21.7495134183728,21.8848012808361,558424.079029748,0.0,1.0
2007-06-22,28.16,28.44,28.0,28.05,846400,22.4100365115762,22.6328635791629,22.2827067586695,22.3224973064529,1063569.17302156,0.0,1.0
2007-06-25,27.5,28.06,27.25,28.06,630700,21.8848012808361,22.3304554160095,21.6858485419194,22.3304554160095,792524.902439387,0.0,1.0
2007-06-26,27.39,28.24,27.18,27.75,803900,21.7972620757128,22.4737013880295,21.6301417750228,22.0837540197528,1010164.53000003,0.0,1.0
2007-06-27,30.67,30.88,27.86,28.51,1684400,24.4075220102998,24.5746423109898,22.1712932248762,22.6885703460596,2116583.07542239,0.0,1.0
2007-06-28,29.82,30.99,29.81,30.49,1028400,23.731082697983,24.6621815161132,23.7231245884264,24.2642760382798,1292266.70313725,0.0,1.0
2007-06-29,29.89,30.4,29.77,30.0,855100,23.7867894648797,24.1926530522698,23.6912921501997,23.8743286700031,1074501.41759302,0.0,1.0
2007-07-02,30.26,30.64,29.95,29.99,417100,24.0812395184764,24.3836476816298,23.8345381222197,23.8663705604464,524119.449512396,0.0,1.0
2007-07-03,30.29,30.59,30.17,30.35,154800,24.1051138471464,24.3438571338465,24.0096165324664,24.1528625044864,194518.55858192,0.0,1.0
2007-07-05,29.82,30.27,29.36,30.26,489900,23.731082697983,24.0891976280331,23.3650096583763,24.0812395184764,615598.461558674,0.0,1.0
2007-07-06,29.75,30.0,29.47,29.92,456400,23.6753759310864,23.8743286700031,23.4525488634997,23.8106637935497,573503.037059355,0.0,1.0
2007-07-09,30.05,30.13,29.41,29.86,443600,23.9141192177864,23.9777840942397,23.4048002061597,23.7629151362097,557418.815161109,0.0,1.0
2007-07-10,29.7,29.77,29.17,29.4,666400,23.635585383303,23.6912921501997,23.2138055767996,23.396842096603,837384.802577465,0.0,1.0
2007-07-11,29.13,29.67,29.0,29.67,406200,23.181973138573,23.611711054633,23.0785177143363,23.611711054633,510422.729302169,0.0,1.0
2007-07-12,30.63,30.7,29.6,29.76,570400,24.3756895720731,24.4313963389698,23.5560042877364,23.683334040643,716753.138340615,0.0,1.0
2007-07-13,30.62,30.85,30.17,30.6,421300,24.3677314625165,24.5507679823198,24.0096165324664,24.3518152434031,529397.084822757,0.0,1.0
2007-07-16,29.74,30.49,29.54,30.42,476600,23.6674178215297,24.2642760382798,23.5082556303963,24.2085692713831,598885.949742526,0.0,1.0
2007-07-17,29.45,30.28,29.22,29.87,336000,23.4366326443863,24.0971557375898,23.253596124583,23.7708732457664,422210.824828974,0.0,1.0
2007-07-18,29.15,29.54,28.65,29.1,354100,23.1978893576863,23.5082556303963,22.7999838798529,23.158098809903,444954.919856963,0.0,1.0
2007-07-19,28.76,29.9,28.65,29.42,691800,22.8875230849763,23.7947475744364,22.7999838798529,23.4127583157163,869301.930406796,0.0,1.0
2007-07-20,28.34,28.82,27.71,28.52,681000,22.5532824835962,22.9352717423163,22.0519215815262,22.6965284556162,855730.868180152,0.0,1.0
2007-07-23,30.62,31.53,28.51,28.51,1228300,24.3677314625165,25.0919194321732,22.6885703460596,22.6885703460596,1543457.01231377,0.0,1.0
2007-07-24,28.15,30.13,28.04,30.13,987800,22.45340820866,24.0327243100152,22.3656684252514,24.0327243100152,1238411.99258451,0.0645,1.0
2007-07-25,27.68,28.87,27.11,28.42,746800,22.0785200431869,23.0277049727892,21.6238684382513,22.6687694952085,936268.552401405,0.0,1.0
2007-07-26,27.54,27.68,26.33,26.79,955600,21.9668512279395,22.0785200431869,21.0017136104447,21.3686254319717,1198042.62007872,0.0,1.0
2007-07-27,26.71,28.2,26.71,27.48,738600,21.3048146804018,22.4932899283912,21.3048146804018,21.9189931642621,925988.153191856,0.0,1.0
2007-07-30,27.15,27.43,26.41,26.83,482800,21.6557738140362,21.8791114445309,21.0655243620146,21.4005308077566,605289.846142742,0.0,1.0
2007-07-31,27.63,28.02,27.46,27.5,735400,22.0386383234557,22.3497157373589,21.9030404763696,21.9349458521546,921976.29008569,0.0,1.0
2007-08-01,28.42,28.76,27.5,27.5,900900,22.6687694952085,22.9399651893806,21.9349458521546,21.9349458521546,1129464.83510769,0.0,1.0
2007-08-02,28.09,28.74,27.92,28.53,747100,22.4055501449826,22.9240125014881,22.2699522978966,22.7565092786171,936644.66456761,0.0,1.0
2007-08-03,27.1,28.3,27.03,28.03,657800,21.615892094305,22.5730533678536,21.5600576866814,22.3576920813052,824688.609761177,0.0,1.0
2007-08-06,27.99,28.12,26.2,27.93,780700,22.3257867055202,22.4294791768213,20.8980211391436,22.2779286418428,978769.22718235,0.0,1.0
2007-08-07,27.45,27.8,26.69,27.8,723500,21.8950641324234,22.1742361705417,21.2888619925093,22.1742361705417,907057.174159637,0.0,1.0
2007-08-08,27.09,28.7,26.82,27.7,1249800,21.6079157503588,22.8921071257031,21.3925544638104,22.0944727310793,1566883.28440182,0.0,1.0
2007-08-09,25.51,26.35,25.2,26.26,1421000,20.3476534068532,21.0176662983372,20.1003867445198,20.9458792028211,1781517.96058168,0.0,1.0
2007-08-10,28.52,28.55,25.07,26.01,1165100,22.7485329346708,22.7724619665096,19.9966942732187,20.7464706041651,1460694.2828105,0.0,1.0
2007-08-13,27.27,29.4,27.1,28.35,536800,21.7514899413911,23.4504512019398,21.615892094305,22.6129350875848,672990.036059286,0.0,1.0
2007-08-14,27.25,28.05,27.15,27.27,738600,21.7355372534986,22.3736447691977,21.6557738140362,21.7514899413911,925988.153191858,0.0,1.0
2007-08-15,26.59,28.01,26.52,27.2,417700,21.2090985530469,22.3417393934127,21.1532641454232,21.6956555337674,523673.506076684,0.0,1.0
2007-08-16,27.79,28.17,25.61,26.46,646400,22.1662598265955,22.4693608965525,20.4274168463156,21.1054060817458,810396.347445459,0.0,1.0
2007-08-17,28.44,29.7,27.56,29.42,809500,22.6847221831009,23.6897415203269,21.982803915832,23.4664038898323,1014875.99513784,0.0,1.0
2007-08-20,28.7,28.97,28.11,28.51,474100,22.8921071257031,23.1074684122516,22.4215028328751,22.7405565907246,594382.593322854,0.0,1.0
2007-08-21,28.31,29.47,27.88,28.7,410900,22.5810297117998,23.5062856095635,22.2380469221116,22.8921071257031,515148.296976083,0.0,1.0
2007-08-22,28.25,29.0,28.04,28.34,378700,22.5331716481224,23.1313974440903,22.3656684252514,22.6049587436386,474778.924470291,0.0,1.0
2007-08-23,27.44,28.48,27.12,28.43,483500,21.8870877884771,22.7166275588859,21.6318447821975,22.6767458391547,606167.441197216,0.0,1.0
2007-08-24,27.25,27.85,26.66,27.41,553600,21.7355372534986,22.2141178902729,21.2649329606706,21.8631587566384,694052.317366657,0.0,1.0
2007-08-27,27.61,27.94,26.8,27.13,364600,22.0226856355632,22.285904985789,21.3766017759179,21.6398211261438,457101.652658748,0.0,1.0
2007-08-28,26.37,27.64,26.34,27.47,264900,21.0336189862297,22.0466146674019,21.009689954391,21.9110168203159,332107.042757274,0.0,1.0
2007-08-29,27.54,27.65,26.5,26.5,264700,21.9668512279395,22.0545910113481,21.1373114575308,21.1373114575308,331856.301313139,0.0,1.0
2007-08-30,27.22,27.53,26.88,27.16,403100,21.7116082216599,21.9588748839933,21.4404125274878,21.6637501579825,505369.380654803,0.0,1.0
2007-08-31,26.91,27.67,26.75,27.67,376000,21.4643415593265,22.0705436992406,21.3367200561867,22.0705436992406,471393.914974464,0.0,1.0
2007-09-04,26.84,27.26,26.61,26.75,301100,21.4085071517029,21.7435135974449,21.2250512409394,21.3367200561867,377491.244145773,0.0,1.0
2007-09-05,27.79,27.79,26.6,26.75,759800,22.1662598265955,22.1662598265955,21.2170748969931,21.3367200561867,952566.746270203,0.0,1.0
2007-09-06,27.44,27.984,27.25,27.85,278500,21.8870877884771,22.3210008991525,21.7355372534986,22.2141178902729,349157.460958479,0.0,1.0
2007-09-07,26.6,27.27,26.37,26.94,380900,21.2170748969931,21.7514899413911,21.0336189862297,21.4882705911652,477537.08035578,0.0,1.0
2007-09-10,26.92,27.37,26.2,26.81,406800,21.4723179032728,21.8312533808535,20.8980211391436,21.3845781198641,510008.097371306,0.0,1.0
2007-09-11,27.36,27.4,26.99,27.1,274500,21.8232770369072,21.8551824126922,21.5281523108964,21.615892094305,344142.632075772,0.0,1.0
2007-09-12,27.15,27.4,26.58,27.31,358600,21.6557738140362,21.8551824126922,21.2011222091007,21.783395317176,449579.409334688,0.0,1.0
2007-09-13,26.71,27.27,26.58,27.23,319700,21.3048146804018,21.7514899413911,21.2011222091007,21.7195845656061,400810.198450361,0.0,1.0
2007-09-14,27.58,27.6,26.25,26.44,379800,21.9987566037245,22.0147092916169,20.9379028588748,21.0894533938533,476158.002413034,0.0,1.0
2007-09-17,26.96,27.77,26.74,27.56,621400,21.5042232790577,22.150307138703,21.3287437122405,21.982803915832,779053.666928541,0.0,1.0
2007-09-18,29.04,29.42,27.04,27.07,568100,23.1633028198752,23.4664038898323,21.5680340306276,21.5919630624663,712231.07206647,0.0,1.0
2007-09-19,30.05,30.22,29.41,29.43,1272200,23.9689135584453,24.1045114055313,23.458427545886,23.4743802337785,1594966.32614498,0.0,1.0
2007-09-20,30.54,30.64,29.87,30.07,747500,24.3597544118109,24.4395178512733,23.825339367413,23.9848662463377,937146.147455881,0.0,1.0
2007-09-21,31.35,31.5,30.95,31.0,781900,25.0058382714562,25.1254834306498,24.6867845136067,24.7266662333379,980273.675847161,0.0,1.0
2007-09-24,29.84,31.47,29.5,31.47,813900,23.8014103355743,25.1015543988111,23.5302146414022,25.1015543988111,1020392.30690882,0.0,1.0
2007-09-25,30.02,30.34,29.07,29.8,573600,23.9449845266066,24.2002275328862,23.1872318517139,23.7695049597893,719126.46178019,0.0,1.0
2007-09-26,30.37,31.38,28.77,30.89,896600,24.2241565647249,25.0297673032949,22.9479415333268,24.6389264499293,1124073.89405879,0.0,1.0
2007-09-27,30.45,30.76,30.06,30.58,695500,24.2879673162948,24.5352339786282,23.9768899023915,24.3916597875959,871953.371980688,0.0,1.0
2007-09-28,29.68,30.43,29.45,30.36,494200,23.6737888324345,24.2720146284023,23.490332921671,24.2161802207786,619582.108458455,0.0,1.0
2007-10-01,30.67,31.32,29.79,29.79,630100,24.463446883112,24.9819092396175,23.7615286158431,23.7615286158431,789960.919748429,0.0,1.0
2007-10-02,30.55,30.88,30.32,30.58,276400,24.3677307557572,24.630950105983,24.1842748449937,24.3916597875959,346524.675795057,0.0,1.0
2007-10-03,29.84,30.425,29.57,30.26,356400,23.8014103355743,24.2680264564292,23.5860490490258,24.1364167813163,446821.253449198,0.0,1.0
2007-10-04,29.67,30.13,29.25,30.01,412300,23.6658124884882,24.0327243100152,23.3308060427462,23.9370081826603,516903.48708503,0.0,1.0
2007-10-05,30.98,31.18,30.0,30.16,449700,24.7107135454454,24.8702404243702,23.9290318387141,24.0566533418539,563792.13713834,0.0,1.0
2007-10-08,29.77,30.86,29.65,30.85,437100,23.7455759279506,24.6149974180905,23.6498598005957,24.6070210741443,547995.426157813,0.0,1.0
2007-10-09,29.96,30.24,28.49,29.79,581800,23.8971264629291,24.1204640934238,22.7246039028321,23.7615286158431,729406.860989742,0.0,1.0
2007-10-10,29.9,30.27,29.75,29.85,318000,23.8492683992517,24.1443931252625,23.7296232400581,23.8093866795205,398678.896175211,0.0,1.0
2007-10-11,29.92,30.9,29.9,30.08,521300,23.8652210871442,24.6469027938755,23.8492683992517,23.992842590284,653557.574138796,0.0,1.0
2007-10-12,30.1,30.49,29.8,29.8,201900,24.0087952781765,24.3198726920797,23.7695049597893,23.7695049597893,253123.487854638,0.0,1.0
2007-10-15,29.53,30.2,29.36,30.06,465400,23.5541436732409,24.0885587176388,23.4185458261548,23.9768899023915,583475.340502965,0.0,1.0
2007-10-16,29.46,29.73,28.99,29.27,501100,23.5497566840705,23.7655894846373,23.1740477349356,23.3978743429308,626860.234610643,0.0645,1.0
2007-10-17,29.77,30.21,29.19,29.84,612600,23.7975647143509,24.1492922412006,23.3339238835036,23.8535213663497,766343.204395292,0.0,1.0
2007-10-18,28.94,30.01,28.89,29.71,528700,23.1340786977936,23.9894160926325,23.0941096606516,23.7496018697805,661386.960763615,0.0,1.0
2007-10-19,27.44,29.17,27.41,28.91,858600,21.9350075835334,23.3179362686468,21.9110261612482,23.1100972755084,1074081.41575873,0.0,1.0
2007-10-22,28.51,28.94,26.9,26.97,703200,22.7903449783723,23.1340786977936,21.5033419823997,21.5592986343985,879680.935897437,0.0,1.0
2007-10-23,28.53,28.92,27.54,28.85,589300,22.8063325932291,23.1180910829368,22.0149456578174,23.062134430938,737195.642099488,0.0,1.0
2007-10-24,28.85,29.03,27.93,28.35,503200,23.062134430938,23.2060229646492,22.326704147525,22.6624440595179,629487.268122283,0.0,1.0
2007-10-25,29.02,29.4,28.47,28.95,453800,23.1980291572208,23.5017938395,22.7583697486587,23.142072505222,567689.432181821,0.0,1.0
2007-10-26,29.18,29.57,28.98,29.37,237000,23.3259300760752,23.6376885657829,23.1660539275072,23.4778124172148,296479.496313556,0.0,1.0
2007-10-29,29.28,29.39,29.01,29.27,236000,23.4058681503592,23.4938000320716,23.1900353497924,23.3978743429308,295228.52797468,0.0,1.0
2007-10-30,28.73,29.39,28.5,29.1,456600,22.9662087417972,23.4938000320716,22.7823511709439,23.261979616648,571192.143530672,0.0,1.0
2007-10-31,29.43,29.88,28.8,28.84,467700,23.5257752617852,23.8854965960633,23.022165393796,23.0541406235096,585077.892092195,0.0,1.0
2007-11-01,27.57,28.95,27.46,28.89,610900,22.0389270801026,23.142072505222,21.9509951983902,23.0941096606516,764216.558219203,0.0,1.0
2007-11-02,27.88,28.04,27.19,27.89,618500,22.286735110383,22.4146360292375,21.7351623978233,22.2947289178114,773723.91759466,0.0,1.0
2007-11-05,28.47,28.79,27.23,27.23,694200,22.7583697486587,23.0141715863676,21.7671376275369,21.7671376275369,868422.220847555,0.0,1.0
2007-11-06,28.19,28.61,27.65,28.57,548200,22.5345431406635,22.8702830526563,22.1028775395298,22.8383078229427,685780.843371692,0.0,1.0
2007-11-07,27.4,28.18,27.4,27.98,453900,21.9030323538198,22.5265493332351,21.9030323538198,22.3666731846671,567814.529015708,0.0,1.0
2007-11-08,28.44,28.5,27.68,27.82,660700,22.7343883263735,22.7823511709439,22.126858961815,22.2387722658126,826514.781495217,0.0,1.0
2007-11-09,27.44,28.36,27.38,28.0,621000,21.9350075835334,22.6704378669463,21.887044738963,22.3826607995239,776851.338441848,0.0,1.0
2007-11-12,27.77,28.24,27.26,27.47,565500,22.1988032286706,22.5745121778055,21.7911190498222,21.9589890058186,707422.595634244,0.0,1.0
2007-11-13,28.47,28.53,27.84,27.92,316200,22.7583697486587,22.8063325932291,22.2547598806694,22.3187103400966,395556.188752516,0.0,1.0
2007-11-14,28.04,28.68,27.9,28.6,458400,22.4146360292375,22.9262397046551,22.3027227252398,22.8622892452279,573443.886540649,0.0,1.0
2007-11-15,27.44,28.34,27.17,28.0,533100,21.9350075835334,22.6544502520895,21.7191747829665,22.3826607995239,666891.221454668,0.0,1.0
2007-11-16,27.78,28.0,26.86,27.5,445500,22.206797036099,22.3826607995239,21.4713667526861,21.9829704281038,557306.394969153,0.0,1.0
2007-11-19,25.56,27.46,25.5,27.46,652400,20.4321717869939,21.9509951983902,20.3842089424235,21.9509951983902,816131.744282548,0.0,1.0
2007-11-20,25.09,25.78,24.4,25.64,716800,20.0564628378591,20.6080355504187,19.5048901252994,20.4961222464211,896694.105306144,0.0,1.0
2007-11-21,24.9,25.27,24.46,25.05,478300,19.9045804967194,20.2003513715703,19.5528529698698,20.0244876081454,598338.156484278,0.0,1.0
2007-11-23,26.04,26.19,25.04,25.14,142600,20.8158745435572,20.9357816549832,20.016493800717,20.0964318750011,178388.085123684,0.0,1.0
2007-11-26,24.41,26.08,24.4,26.08,432100,19.5128839327278,20.8478497732708,19.5048901252994,20.8478497732708,540543.419228216,0.0,1.0
2007-11-27,24.56,25.14,24.03,24.51,432600,19.6327910441538,20.0964318750011,19.2091192504485,19.5928220070118,541168.903397654,0.0,1.0
2007-11-28,25.78,25.99,24.93,25.03,534200,20.6080355504187,20.7759055064152,19.9285619190046,20.0084999932886,668267.286627434,0.0,1.0
2007-11-29,25.2,25.82,24.95,25.61,311800,20.1443947195715,20.6400107801324,19.9445495338614,20.4721408241359,390051.928061462,0.0,1.0
2007-11-30,25.29,26.14,25.03,25.93,405900,20.2163389864271,20.8958126178412,20.0084999932886,20.7279426618448,507768.048749671,0.0,1.0
2007-12-03,24.01,25.39,23.98,25.12,739100,19.1931316355917,20.2962770607111,19.1691502133065,20.0804442601443,924590.699263076,0.0,1.0
2007-12-04,23.42,24.1,23.01,23.65,813400,18.721496997316,19.2650759024473,18.3937508927516,18.9053545681693,1017537.64684155,0.0,1.0
2007-12-05,23.92,24.82,23.58,24.7,862200,19.1211873687361,19.8406300372922,18.8493979161704,19.7447043481514,1078584.90177868,0.0,1.0
2007-12-06,26.65,26.76,24.86,24.86,913500,21.3034967966897,21.3914286784021,19.8726052670058,19.8726052670058,1142759.57756301,0.0,1.0
2007-12-07,26.28,27.07,26.0,26.76,457200,21.0077259218388,21.6392367086825,20.7838993138436,21.3914286784021,571942.724533999,0.0,1.0
2007-12-10,26.4,26.58,26.07,26.41,323200,21.1036516109796,21.2475401446909,20.8398559658424,21.111645418408,404312.967124647,0.0,1.0
2007-12-11,25.56,26.58,25.4,26.5,408800,20.4321717869939,21.2475401446909,20.3042708681395,21.1835896852636,511395.856932412,0.0,1.0
2007-12-12,25.6,26.5,25.38,26.23,411000,20.4641470167075,21.1835896852636,20.2882832532827,20.9677568846968,514147.987277939,0.0,1.0
2007-12-13,25.06,25.49,24.84,25.21,291200,20.0324814155738,20.3762151349951,19.856617652149,20.1523885269999,364281.980280623,0.0,1.0
2007-12-14,25.0,25.53,24.33,25.02,439000,19.9845185710034,20.4081903647087,19.4489334733005,20.0005061858602,549175.100766461,0.0,1.0
2007-12-17,24.58,25.04,24.58,24.8676,500500,19.6487786590106,20.016493800717,19.6487786590106,19.8786805606514,626109.653607319,0.0,1.0
2007-12-18,24.43,24.91,23.56,24.84,631900,19.5288715475846,19.9125743041478,18.8334103013136,19.856617652149,790486.893335593,0.0,1.0
2007-12-19,24.22,24.48,23.86,24.14,404500,19.3610015915881,19.5688405847266,19.0732245241657,19.2970511321609,506016.693075247,0.0,1.0
2007-12-20,24.64,24.68,23.9,24.585,454900,19.696741503581,19.7287167332946,19.1051997538793,19.6527755627248,569065.497354584,0.0,1.0
2007-12-21,24.87,25.56,24.68,25.03,669000,19.8805990744342,20.4321717869939,19.7287167332946,20.0084999932886,836897.818707886,0.0,1.0
2007-12-24,25.76,25.82,25.0,25.02,91900,20.5920479355619,20.6400107801324,19.9845185710034,20.0005061858602,114963.990342683,0.0,1.0
2007-12-26,24.34,25.46,24.34,25.38,547100,19.456927280729,20.3522337127099,19.456927280729,20.2882832532827,684404.778198928,0.0,1.0
2007-12-27,23.98,24.68,23.59,24.61,702600,19.1691502133065,19.7287167332946,18.8573917235988,19.6727600812958,878930.354894111,0.0,1.0
2007-12-28,23.45,24.38,23.39,24.35,597200,18.7454784196012,19.4889025104426,18.6975155750308,19.4649210881574,747078.291976606,0.0,1.0
2007-12-31,22.45,23.55,22.4484,23.42,844100,17.9460976767611,18.8254164938852,17.9448186675725,18.721496997316,1055942.37484503,0.0,1.0
2008-01-02,21.73,22.55,21.68,22.38,1173500,17.3705435419162,18.0260357510451,17.3305745047742,17.8901410247623,1468011.34567071,0.0,1.0
2008-01-03,21.11,22.31,21.11,21.81,873300,16.8749274813553,17.8341843727635,16.8749274813553,17.4344940013434,1092470.6503402,0.0,1.0
2008-01-04,21.11,21.38,20.56,20.86,823700,16.8749274813553,17.0907602819221,16.4352680727932,16.6750822956453,1030422.62073197,0.0,1.0
2008-01-07,21.24,21.49,20.73,21.31,1004400,16.9788469779245,17.1786921636346,16.5711627990761,17.0348036299233,1256472.59956682,0.0,1.0
2008-01-08,21.3,21.78,21.13,21.49,868000,17.0268098224949,17.4105125790582,16.8909150962121,17.1786921636346,1085840.51814416,0.0,1.0
2008-01-09,21.99,22.06,21.17,21.28,744900,17.5783825350546,17.6343391870534,16.9228903259257,17.0108222076381,931846.315628557,0.0,1.0
2008-01-10,22.45,22.81,21.49,21.91,564900,17.9460976767611,18.2338747441835,17.1786921636346,17.5144320756274,706672.014630918,0.0,1.0
2008-01-11,22.79,22.93,21.85,22.22,1085400,18.2178871293267,18.3298004333244,17.466469231057,17.7622401059079,1357801.03501576,0.0,1.0
2008-01-14,23.02,23.65,22.81,23.07,1123000,18.40174470018,18.9053545681693,18.2338747441835,18.441713737322,1404837.44455748,0.0,1.0
2008-01-15,22.07,22.7,21.75,22.6,588200,17.6423329944818,18.1459428624711,17.386531156773,18.0660047881871,735819.576926725,0.0,1.0
2008-01-16,19.57,20.7,18.52,18.72,2579700,15.6438811373815,16.5471813767908,14.8045313573993,14.9644075059674,3227123.0237978,0.0,1.0
2008-01-17,18.96,20.29,18.83,19.68,1063200,15.156258884249,16.2194352722264,15.0523393876798,15.7318130190939,1330029.53789271,0.0,1.0
2008-01-18,18.68,19.465,18.42,18.79,1336400,14.9324322762538,15.5599461593833,14.7245932831153,15.0203641579662,1671794.08807357,0.0,1.0
2008-01-22,18.07,19.25,17.42,18.01,936300,14.4448100231213,15.3880792996726,13.9252125402752,14.3968471785509,1171281.65568938,0.0,1.0
2008-01-23,18.0,18.21,17.02,17.6,1207600,14.3888533711225,14.5567233271189,13.6054602431391,14.0691010739864,1510669.36602637,0.0,1.0
2008-01-24,17.99,18.31,17.71,18.09,1054500,14.3808595636941,14.6366614014029,14.1570329556988,14.4607976379781,1319146.11334449,0.0,1.0
2008-01-25,19.48,20.03,18.27,18.53,1080700,15.5719368705259,16.011596279088,14.6046861716893,14.8125251648278,1351921.48382303,0.0,1.0
2008-01-28,19.03,19.18,18.15,18.64,1062100,15.2122155362478,15.3321226476738,14.5087604825485,14.9004570465402,1328653.47271995,0.0,1.0
2008-01-29,19.9,19.95,18.6,19.31,964900,15.9076767825187,15.9476458196607,14.8684818168266,15.4360421442431,1207059.35018123,0.0,1.0
2008-01-30,19.71,20.6,19.59,19.73,1167500,15.7557944413791,16.4672433025068,15.6598687522383,15.7717820562359,1460505.53563745,0.0,1.0
2008-01-31,20.76,21.16,19.36,19.44,1153500,16.5951442213613,16.9148965184973,15.4760111813851,15.5399616408123,1442991.97889319,0.0,1.0
2008-02-01,21.6,21.77,20.76,20.88,816400,17.266624045347,17.4025187716298,16.5951442213613,16.6910699105021,1021290.55185817,0.0,1.0
2008-02-04,21.15,21.65,21.03,21.65,488000,16.9069027110689,17.306593082489,16.8109770219281,17.306593082489,610472.549371372,0.0,1.0
2008-02-05,20.7,21.39,20.64,20.66,724400,16.598741434704,17.1520328158608,16.5506291406904,16.5666665720283,903386.564516806,0.0645,1.0
2008-02-06,20.5,21.35,20.43,20.82,793100,16.4383671213253,17.1199579531851,16.3822361116427,16.6949660227313,989061.13241065,0.0,1.0
2008-02-07,21.03,21.33,20.25,20.41,822200,16.863359051779,17.1039205218472,16.2378992296018,16.3661986803048,1025351.23322159,0.0,1.0
2008-02-08,21.16,21.36,20.75,21.02,487700,16.9676023554752,17.127976668854,16.6388350130487,16.8553403361101,608202.136271185,0.0,1.0
2008-02-11,21.2,21.94,20.93,21.14,833100,16.999677218151,17.5930621776525,16.7831718950896,16.9515649241374,1038944.43249441,0.0,1.0
2008-02-12,21.81,22.14,20.95,21.47,676800,17.4888188739563,17.7534364910313,16.7992093264275,17.2161825412124,844025.437417134,0.0,1.0
2008-02-13,22.16,22.37,21.95,22.04,548800,17.7694739223692,17.9378669514169,17.6010808933214,17.6732493343419,684398.877149117,0.0,1.0
2008-02-14,22.11,22.43,21.95,22.4,528000,17.7293803440245,17.9859792454305,17.6010808933214,17.9619230984237,658459.561105565,0.0,1.0
2008-02-15,22.45,22.53,21.76,21.97,468600,18.0020166767684,18.0661664021199,17.4487252956116,17.6171183246593,584382.86048119,0.0,1.0
2008-02-19,22.54,23.0,22.34,22.97,546000,18.0741851177888,18.44304603856,17.9138108044101,18.4189898915532,680907.046143258,0.0,1.0
2008-02-20,23.08,23.18,22.37,22.54,475600,18.5071957639116,18.5873829206009,17.9378669514169,18.0741851177888,593112.437995846,0.0,1.0
2008-02-21,22.77,23.63,22.66,23.27,490100,18.2586155781744,18.9482251257032,18.1704097058161,18.6595513616214,611195.13427621,0.0,1.0
2008-02-22,22.91,22.96,22.1,22.79,647800,18.3708775975396,18.4109711758843,17.7213616283555,18.2746530095123,807860.044856412,0.0,1.0
2008-02-25,23.51,23.6,22.57,22.99,513700,18.8520005376759,18.9241689786964,18.0982412647957,18.4350273228911,640626.281325625,0.0,1.0
2008-02-26,23.5,23.85,23.0,23.39,378100,18.843981822007,19.1246368704199,18.44304603856,18.7557759496487,471521.894041694,0.0,1.0
2008-02-27,23.84,24.18,23.18,23.32,573200,19.1166181547509,19.3892544874949,18.5873829206009,18.6996449399661,714827.690200211,0.0,1.0
2008-02-28,23.12,23.7,22.99,23.7,414500,18.5392706265873,19.0043561353858,18.4350273228911,19.0043561353858,516915.697117912,0.0,1.0
2008-02-29,22.75,23.3,22.64,22.8,737900,18.2425781468366,18.6836075086282,18.1543722744782,18.2826717251813,920222.178295069,0.0,1.0
2008-03-03,22.24,22.84,21.61,22.2,1029300,17.8336236477207,18.314746587857,17.3284445605775,17.8015487850449,1283622.01940522,0.0,1.0
2008-03-04,21.96,22.67,21.76,21.96,795400,17.6090996089904,18.1784284214851,17.4487252956116,17.6090996089904,991929.422165467,0.0,1.0
2008-03-05,22.23,22.71,21.95,22.32,657600,17.8256049320517,18.2105032841608,17.6010808933214,17.8977733730722,820081.453376934,0.0,1.0
2008-03-06,21.74,22.45,21.6,21.82,596100,17.4326878642737,18.0020166767684,17.3204258449086,17.4968375896252,743385.87949816,0.0,1.0
2008-03-07,20.1,21.48,20.08,21.06,1313300,16.1176184945677,17.2242012568813,16.1015810632298,16.8874151987858,1637793.44999989,0.0,1.0
2008-03-10,20.15,20.65,19.85,19.97,1197300,16.1577120729124,16.5586478563593,15.9171506028442,16.0133751908715,1493131.879757,0.0,1.0
2008-03-11,21.12,21.22,20.49,20.76,935100,16.9355274927995,17.0157146494889,16.4303484056563,16.6468537287177,1166146.84770798,0.0,1.0
2008-03-12,21.32,21.88,21.11,21.19,846200,17.0959018061783,17.5449498836389,16.9275087771305,16.9916585024821,1055281.21327184,0.0,1.0
2008-03-13,21.85,21.9,20.74,20.74,822300,17.520893736632,17.5609873149767,16.6308162973798,16.6308162973798,1025475.9414718,0.0,1.0
2008-03-14,21.32,22.16,20.94,22.0,668100,17.0959018061783,17.7694739223692,16.7911906107586,17.6411744716661,833175.819648917,0.0,1.0
2008-03-17,20.95,21.41,20.17,20.63,985600,16.7992093264275,17.1680702471987,16.1737495042503,16.5426104250215,1229124.51406372,0.0,1.0
2008-03-18,22.55,22.64,21.28,21.41,717500,18.0822038334578,18.1543722744782,17.0638269435025,17.1680702471987,894781.695252355,0.0,1.0
2008-03-19,21.22,22.97,21.22,22.8,815300,17.0157146494889,18.4189898915532,17.0157146494889,18.2826717251813,1016746.36395714,0.0,1.0
2008-03-20,21.8,21.97,21.13,21.71,1462300,17.4808001582873,17.6171183246593,16.9435462084684,17.4086317172669,1823608.74281188,0.0,1.0
2008-03-24,22.38,22.52,21.9,21.93,538000,17.9458856670858,18.058147686451,17.5609873149767,17.5850434619836,670930.386126506,0.0,1.0
2008-03-25,23.5,23.63,22.42,22.54,1200400,18.843981822007,18.9482251257032,17.9779605297616,18.0741851177888,1496997.83551349,0.0,1.0
2008-03-26,22.95,23.39,22.69,23.23,730000,18.4029524602153,18.7557759496487,18.1944658528229,18.6274764989456,910370.226528532,0.0,1.0
2008-03-27,21.65,22.99,21.65,22.99,1012300,17.3605194232533,18.4350273228911,17.3605194232533,18.4350273228911,1262421.61686963,0.0,1.0
2008-03-28,21.29,22.12,21.25,21.65,990900,17.0718456591714,17.7373990596934,17.0397707964957,17.3605194232533,1235734.05132482,0.0,1.0
2008-03-31,20.41,21.47,20.36,21.3,1517600,16.3661986803048,17.2161825412124,16.3261051019601,17.0798643748404,1892572.40517767,0.0,1.0
2008-04-01,20.46,20.69,18.7,19.99,1946800,16.4062922586495,16.5907227190351,14.9949983009162,16.0294126222094,2427820.21507636,0.0,1.0
2008-04-02,20.93,20.99,20.06,20.46,1049000,16.7831718950896,16.8312841891033,16.0855436318919,16.4062922586495,1308189.54469648,0.0,1.0
2008-04-03,20.06,20.68,18.74,18.74,868100,16.0855436318919,16.5827040033662,15.027073163592,15.027073163592,1082592.3200677,0.0,1.0
2008-04-04,20.42,20.54,19.89,20.05,997700,16.3742173959737,16.470441984001,15.94922546552,16.077524916223,1244214.21233906,0.0,1.0
2008-04-07,21.41,21.87,20.47,20.69,1021400,17.1680702471987,17.5369311679699,16.4143109743184,16.5907227190351,1273770.06763869,0.0,1.0
2008-04-08,21.31,21.54,21.09,21.28,707300,17.0878830905093,17.2723135508949,16.9114713457927,17.0638269435025,882061.453730999,0.0,1.0
2008-04-09,21.21,21.72,21.17,21.17,623700,17.0076959338199,17.4166504329358,16.9756210711442,16.9756210711442,777805.356555952,0.0,1.0
2008-04-10,21.6,21.8,20.8,21.25,789000,17.3204258449086,17.4808001582873,16.6789285913934,17.0397707964957,983948.094152066,0.0,1.0
2008-04-11,21.34,21.8,21.26,21.3,633300,17.1119392375161,17.4808001582873,17.0477895121646,17.0798643748404,789777.348576054,0.0,1.0
2008-04-14,21.44,21.59,20.92,21.25,609300,17.1921263942055,17.3124071292396,16.7751531794207,17.0397707964957,759847.3685258,0.0,1.0
2008-04-15,21.49,21.67,21.17,21.39,676200,17.2851434959652,17.4299236648472,17.0277565290639,17.2047100688086,840695.248112463,0.066,1.0
2008-04-16,22.97,23.1,21.62,21.77,840700,18.4755582178837,18.5801216731874,17.3897069512689,17.5103570920039,1045212.20805701,0.0,1.0
2008-04-17,22.82,22.96,22.51,22.76,559000,18.3549080771487,18.4675148751681,18.1055644529631,18.3066480208547,694984.684553191,0.0,1.0
2008-04-18,23.52,23.56,22.99,23.2,618000,18.9179420672453,18.950115438108,18.4916449033151,18.660555100344,768337.272010504,0.0,1.0
2008-04-21,23.62,23.76,22.99,23.65,593200,18.998375494402,19.1109822924213,18.4916449033151,19.022505522549,737504.319994546,0.0,1.0
2008-04-22,22.69,23.55,22.38,23.55,504900,18.2503446218451,18.9420720953923,18.0010009976595,18.9420720953923,627724.091647415,0.0,1.0
2008-04-23,22.24,22.74,21.89,22.74,762800,17.8883941996401,18.2905613354234,17.6068772045918,18.2905613354234,948361.92732947,0.0,1.0
2008-04-24,22.62,22.93,21.55,22.21,681000,18.1940412228354,18.4433848470211,17.3334035522592,17.8642641714931,846662.916244584,0.0,1.0
2008-04-25,23.14,23.3,22.37,22.76,416500,18.61229504405,18.7409885275007,17.9929576549438,18.3066480208547,517819.536880866,0.0,1.0
2008-04-28,23.3,23.56,22.72,23.06,496100,18.7409885275007,18.950115438108,18.2744746499921,18.5479483023247,616783.366738527,0.0,1.0
2008-04-29,23.11,23.25,22.75,23.14,560500,18.588165015903,18.7007718139224,18.2986046781391,18.61229504405,696849.580844478,0.0,1.0
2008-04-30,23.08,23.43,22.93,23.2,782800,18.564034987756,18.8455519828043,18.4433848470211,18.660555100344,973227.211213305,0.0,1.0
2008-05-01,22.76,23.34,22.69,23.11,1048000,18.3066480208547,18.7731618983633,18.2503446218451,18.588165015903,1302940.87551296,0.0,1.0
2008-05-02,23.37,23.59,22.82,22.99,493400,18.7972919265103,18.974245466255,18.3549080771487,18.4916449033151,613426.553414212,0.0,1.0
2008-05-05,23.06,23.44,22.82,23.27,395400,18.5479483023247,18.85359532552,18.3549080771487,18.7168584993537,491586.662383419,0.0,1.0
2008-05-06,23.9,24.15,22.88,23.0,642100,19.2235890904406,19.4246726583323,18.4031681334427,18.4996882460307,798299.939090524,0.0,1.0
2008-05-07,23.7,24.42,23.6,24.08,407500,19.0627222361273,19.6418429116552,18.9822888089707,19.3683692593226,506630.159133139,0.0,1.0
2008-05-08,24.25,24.31,23.58,23.84,356200,19.5051060854889,19.5533661417829,18.9662021235393,19.1753290341466,442850.705971102,0.0,1.0
2008-05-09,24.27,24.43,23.74,23.93,450300,19.5211927709202,19.6498862543709,19.09489560699,19.2477191185876,559841.866644547,0.0,1.0
2008-05-12,24.6,24.67,24.17,24.36,292100,19.7866230805372,19.8429264795469,19.4407593437636,19.5935828553612,363157.471123411,0.0,1.0
2008-05-13,24.68,24.69,24.06,24.69,264000,19.8509698222625,19.8590131649782,19.3522825738913,19.8590131649782,328221.747266623,0.0,1.0
2008-05-14,25.12,25.48,24.58,24.78,338300,20.2048769017518,20.4944372395158,19.7705363951059,19.9314032494192,420596.27689507,0.0,1.0
2008-05-15,25.16,25.2,24.88,25.15,322100,20.2370502726145,20.2692236434771,20.0118366765758,20.2290069298988,400455.396949163,0.0,1.0
2008-05-16,25.02,25.2,24.49,25.19,365200,20.1244434745952,20.2692236434771,19.6981463106649,20.2611803007615,454040.083718827,0.0,1.0
2008-05-19,24.79,25.38,24.61,24.89,232000,19.9394465921348,20.4140038123591,19.7946664232529,20.0198800192915,288437.293052487,0.0,1.0
2008-05-20,24.4,24.91,24.24,24.7,351200,19.6257562262239,20.0359667047228,19.4970627427732,19.8670565076939,436634.385000143,0.0,1.0
2008-05-21,24.49,24.94,24.2,24.56,390700,19.6981463106649,20.0600967328698,19.4648893719106,19.7544497096745,485743.320670717,0.0,1.0
2008-05-22,24.68,24.77,24.215,24.53,551000,19.8509698222625,19.9233599067035,19.4769543859841,19.7303196815275,685038.570999656,0.0,1.0
2008-05-23,24.41,24.72,23.9,24.51,424200,19.6337995689396,19.8831431931252,19.2235890904406,19.7142329960962,527392.67117614,0.0,1.0
2008-05-27,24.59,24.65,24.08,24.47,464700,19.7785797378215,19.8268397941155,19.3683692593226,19.6820596252336,577744.871040908,0.0,1.0
2008-05-28,25.2,25.28,24.54,24.74,247300,20.2692236434771,20.3335703852025,19.7383630242432,19.8992298785565,307459.235223621,0.0,1.0
2008-05-29,25.45,25.75,24.92,25.14,326500,20.4703072113688,20.7116074928387,20.0440100474385,20.2209635871831,405925.759403606,0.0,1.0
2008-05-30,24.87,25.53,24.68,25.53,878200,20.0037933338602,20.5346539530941,19.8509698222625,20.5346539530941,1091834.61533919,0.0,1.0
2008-06-02,24.72,24.86,23.85,24.84,470800,19.8831431931252,19.9957499911445,19.1833723768623,19.9796633057132,585328.782625476,0.0,1.0
2008-06-03,24.22,25.05,23.92,24.94,504000,19.4809760573419,20.1485735027422,19.239675775872,20.0600967328698,626605.153872643,0.0,1.0
2008-06-04,24.0,24.34,23.5,24.16,494400,19.3040225175973,19.5774961699299,18.901855381814,19.4327160010479,614669.817608401,0.0,1.0
2008-06-05,24.66,24.66,23.94,23.97,319100,19.8348831368312,19.8348831368312,19.2557624613033,19.2798924894503,396725.604366588,0.0,1.0
2008-06-06,23.98,24.64,23.88,24.45,367900,19.2879358321659,19.8187964513999,19.2075024050093,19.6659729398022,457396.897043146,0.0,1.0
2008-06-09,23.76,24.27,23.17,24.24,402400,19.1109822924213,19.5211927709202,18.636425072197,19.4970627427732,500289.511742761,0.0,1.0
2008-06-10,23.93,24.03,23.48,23.54,410900,19.2477191185876,19.3281525457443,18.8857686963827,18.9340287526767,510857.257393391,0.0,1.0
2008-06-11,23.35,24.08,23.28,23.81,296400,18.781205241079,19.3683692593226,18.7249018420694,19.1511990059996,368503.507158435,0.0,1.0
2008-06-12,23.62,24.04,23.29,23.51,190500,18.998375494402,19.3361958884599,18.732945184785,18.9098987245297,236841.828993528,0.0,1.0
2008-06-13,24.25,24.34,23.81,23.91,212100,19.5051060854889,19.5774961699299,19.1511990059996,19.2316324331563,263696.335588071,0.0,1.0
2008-06-16,24.4,24.74,24.05,24.1,317800,19.6257562262239,19.8992298785565,19.3442392311756,19.3844559447539,395109.360914138,0.0,1.0
2008-06-17,24.52,24.75,23.89,24.55,298200,19.7222763388119,19.9072732212722,19.215545747725,19.7464063669589,370741.38270798,0.0,1.0
2008-06-18,23.95,24.42,23.95,24.42,490500,19.2638058040189,19.6418429116552,19.2638058040189,19.6418429116552,609821.087251056,0.0,1.0
2008-06-19,23.82,24.33,23.67,24.03,576700,19.1592423487153,19.5694528272142,19.0385922079803,19.3281525457443,716990.460790383,0.0,1.0
2008-06-20,23.66,23.94,22.89,23.53,792100,19.0305488652646,19.2557624613033,18.4112114761584,18.925985409961,984789.568219289,0.0,1.0
2008-06-23,23.64,24.17,23.55,23.75,611500,19.0144621798333,19.4407593437636,18.9420720953923,19.1029389497056,760256.054748257,0.0,1.0
2008-06-24,22.39,23.52,22.25,23.52,684300,18.0090443403751,18.9179420672453,17.8964375423558,18.9179420672453,850765.688085417,0.0,1.0
2008-06-25,23.57,24.59,22.5,22.5,1211100,18.9581587808237,19.7785797378215,18.0975211102474,18.0975211102474,1505717.26558563,0.0,1.0
2008-06-26,23.33,23.59,22.63,23.23,705200,18.7651185556477,18.974245466255,18.2020845655511,18.684685128491,876749.909744022,0.0,1.0
2008-06-27,23.0,23.41,22.67,23.32,1304800,18.4996882460307,18.829465297373,18.2342579364138,18.757075212932,1622211.1205814,0.0,1.0
2008-06-30,22.44,23.1,22.26,22.92,775900,18.0492610539535,18.5801216731874,17.9044808850715,18.4353415043054,964648.688273377,0.0,1.0
2008-07-01,22.1,22.4,21.37,22.2,886300,17.7757874016208,18.0170876830908,17.1886233833772,17.8562208287775,1101905.05531215,0.0,1.0
2008-07-02,21.21,22.17,21.07,22.12,714400,17.0599298999266,17.8320908006305,16.9473231019073,17.7918740870522,888187.940330587,0.0,1.0
2008-07-03,21.49,21.77,20.875,21.43,358800,17.2851434959652,17.5103570920039,16.7904779189518,17.2368834396712,446083.192876001,0.0,1.0
2008-07-07,21.94,22.38,21.18,21.78,1061500,17.6470939181702,18.0010009976595,17.0357998717796,17.5184004347195,1319724.94213454,0.0,1.0
2008-07-08,22.57,22.62,21.43,21.94,1154000,18.1538245092571,18.1940412228354,17.2368834396712,17.6470939181702,1434726.88009728,0.0,1.0
2008-07-09,20.68,23.47,20.5,20.86,1859400,16.6336327359963,18.877725353667,16.4888525671143,16.7784129048783,2311725.44268014,0.0,1.0
2008-07-10,21.16,21.78,20.43,20.66,955500,17.0197131863483,17.5184004347195,16.4325491681047,16.617546050565,1187938.93755022,0.0,1.0
2008-07-11,22.17,22.37,20.8,21.0,867400,17.8320908006305,17.9929576549438,16.7301528485843,16.8910197028976,1078407.36204192,0.0,1.0
2008-07-14,22.03,22.6,21.62,22.28,1050000,17.7194840026112,18.1779545374041,17.3897069512689,17.9205675705028,1305427.40390134,0.0,1.0
2008-07-15,22.55,22.86,21.1401,21.74,940400,18.1377378238258,18.3870814480114,17.0037069343441,17.4862270638569,1169165.64821792,0.0,1.0
2008-07-16,23.19,23.26,22.1,22.46,453200,18.6525117576284,18.708815156638,17.7757874016208,18.0653477393848,563447.332807701,0.0,1.0
2008-07-17,23.42,23.67,22.795,23.27,429900,18.8375086400887,19.0385922079803,18.3347997203596,18.7168584993537,534479.277083033,0.0,1.0
2008-07-18,23.94,24.35,23.4,23.49,479800,19.2557624613033,19.5855395126456,18.8214219546573,18.8938120390983,596518.160373202,0.0,1.0
2008-07-21,23.98,24.22,23.62,24.11,450100,19.2879358321659,19.4809760573419,18.998375494402,19.3924992874696,559593.213805709,0.0,1.0
2008-07-22,24.95,25.02,23.88,23.98,425000,20.1212261375089,20.1776784753696,19.2583118302089,19.3389580271528,526993.232297761,0.066,1.0
2008-07-23,24.08,25.16,23.76,24.96,973900,19.4196042240968,20.2905831510911,19.1615363938762,20.1292907572033,1207620.49161127,0.0,1.0
2008-07-24,24.0,24.61,23.7,24.1,525900,19.3550872665416,19.8470290678996,19.1131486757098,19.4357334634855,652107.62556563,0.0,1.0
2008-07-25,24.2,24.82,24.01,24.31,470100,19.5163796604295,20.0163860814818,19.363151886236,19.6050904770678,582916.514125122,0.0,1.0
2008-07-28,24.31,24.4,23.7,23.96,415500,19.6050904770678,19.6776720543173,19.1131486757098,19.322828787764,515213.38357581,0.0,1.0
2008-07-29,24.61,25.19,24.26,24.37,445100,19.8470290678996,20.3147770101743,19.5647673785958,19.6534781952341,551916.912225254,0.0,1.0
2008-07-30,25.43,25.6,24.74,24.84,171600,20.5083278828397,20.6454264176444,19.9518691239267,20.0325153208706,212781.267440696,0.0,1.0
2008-07-31,25.0,25.56,24.89,24.97,448400,20.1615492359809,20.6131679388668,20.0728384193425,20.1373553768977,556008.859676036,0.0,1.0
2008-08-01,24.62,25.12,24.5,25.0,384600,19.8550936875939,20.2583246723136,19.7583182512612,20.1615492359809,476897.875627575,0.0,1.0
2008-08-04,23.69,24.56,23.31,24.56,457900,19.1050840560155,19.8067059694276,18.7986285076285,19.8067059694276,567788.708397986,0.0,1.0
2008-08-05,23.98,24.4,23.51,23.99,579800,19.3389580271528,19.6776720543173,18.9599209015164,19.3470226468472,718942.767261747,0.0,1.0
2008-08-06,23.79,23.96,22.98,23.96,871100,19.1857302529594,19.322828787764,18.5324960577136,19.322828787764,1080150.12859901,0.0,1.0
2008-08-07,23.62,23.92,23.35,23.6,348200,19.0486317181547,19.2905703089865,18.8308869864061,19.0325024787659,431762.455261366,0.0,1.0
2008-08-08,24.65,24.85,23.6,23.6,289900,19.8792875466771,20.040579940565,19.0325024787659,19.0325024787659,359471.383630873,0.0,1.0
2008-08-11,25.9,26.02,24.49,24.59,482600,20.8873650084762,20.9841404448089,19.7502536315668,19.8308998285108,598416.315075056,0.0,1.0
2008-08-12,25.7,26.27,25.46,25.86,340900,20.7260726145883,21.1857559371687,20.5325217419229,20.8551065296986,422710.571506604,0.0,1.0
2008-08-13,26.19,26.27,25.44,25.71,282900,21.1212389796135,21.1857559371687,20.5163925025341,20.7341372342827,350791.49509891,0.0,1.0
2008-08-14,25.89,26.56,25.81,26.06,417700,20.8793003887818,21.4196299083061,20.8147834312266,21.0163989235864,517941.348542999,0.0,1.0
2008-08-15,25.99,26.53,25.67,26.0,269100,20.9599465857257,21.3954360492229,20.7018787555051,20.9680112054201,333679.714850182,0.0,1.0
2008-08-18,25.61,26.33,25.43,26.33,253800,20.6534910373388,21.234143655335,20.5083278828397,21.234143655335,314707.958487463,0.0,1.0
2008-08-19,25.67,25.97,25.39,25.52,223800,20.7018787555051,20.9438173463369,20.4760694040622,20.5809094600893,277508.436207621,0.0,1.0
2008-08-20,25.65,26.15,25.41,25.87,277800,20.6857495161164,21.088980500836,20.4921986434509,20.863171149393,344467.576311336,0.0,1.0
2008-08-21,24.96,25.58,24.83,25.58,369800,20.1292907572033,20.6292971782556,20.0244507011762,20.6292971782556,458546.111302851,0.0,1.0
2008-08-22,25.43,25.73,25.01,25.11,248800,20.5083278828397,20.7502664736715,20.1696138556752,20.2502600526192,308508.038107489,0.0,1.0
2008-08-25,25.14,25.39,24.65,25.3,275800,20.2744539117023,20.4760694040622,19.8792875466771,20.4034878268126,341987.608159348,0.0,1.0
2008-08-26,25.14,25.37,24.8,25.17,182900,20.2744539117023,20.4599401646734,20.000256842093,20.2986477707855,226793.087499437,0.0,1.0
2008-08-27,25.38,25.64,25.08,25.09,290700,20.4680047843678,20.677684896422,20.226066193536,20.2341308132304,360463.370891668,0.0,1.0
2008-08-28,26.44,26.64,25.41,25.49,295700,21.3228544719734,21.4841468658612,20.4921986434509,20.5567156010061,366663.291271641,0.0,1.0
2008-08-29,26.07,26.47,25.7,26.36,324100,21.0244635432808,21.3470483310565,20.7260726145883,21.2583375144182,401878.839029893,0.0,1.0
2008-09-02,26.45,27.44,25.93,27.0,169600,21.3309190916677,22.1293164414126,20.9115588675593,21.7744731748593,210301.299288707,0.0,1.0
2008-09-03,26.79,26.92,26.11,26.39,229800,21.6051161612771,21.7099562173042,21.0567220220584,21.2825313735014,284948.340663589,0.0,1.0
2008-09-04,26.01,26.71,26.01,26.56,454400,20.9760758251145,21.5405992037219,20.9760758251145,21.4196299083061,563448.764132005,0.0,1.0
2008-09-05,26.38,26.51,25.26,25.81,287200,21.274466753807,21.3793068098341,20.3712293480351,20.8147834312266,356123.426625687,0.0,1.0
2008-09-08,27.41,27.84,27.02,27.04,747000,22.1051225823294,22.4519012291883,21.7906024142481,21.8067316536369,926268.104768065,0.0,1.0
2008-09-09,23.86,24.99,23.25,23.28,1425500,19.2421825908201,20.1534846162865,18.7502407894622,18.7744346485454,1767597.30033049,0.0,1.0
2008-09-10,23.28,24.04,23.04,23.66,1146900,18.7744346485454,19.3873457453192,18.58088377588,19.0808901969323,1422137.73675836,0.0,1.0
2008-09-11,22.15,22.52,21.76,22.38,832400,17.863132623079,18.1615235517716,17.5486124549977,18.0486188760501,1032162.74485802,0.0,1.0
2008-09-12,22.04,22.36,21.86,22.08,720600,17.7744218064407,18.0324896366613,17.6292586519417,17.8066802852183,893532.525161804,0.0,1.0
2008-09-15,21.13,22.22,21.05,21.39,554200,17.040541414251,17.9195849609398,16.9760244566959,17.2502215263052,687199.174916281,0.0,1.0
2008-09-16,21.86,21.86,20.69,20.74,882100,17.6292586519417,17.6292586519417,16.6856981476978,16.7260212461697,1093789.95343495,0.0,1.0
2008-09-17,20.24,21.56,20.24,21.56,807500,16.3227902614501,17.3873200611099,16.3227902614501,17.3873200611099,1001287.14136575,0.0,1.0
2008-09-18,23.14,23.6,20.62,20.77,1088900,18.6615299728239,19.0325024787659,16.629245809837,16.7502151052529,1350218.66035066,0.0,1.0
2008-09-19,24.11,25.88,23.38,24.6,1379800,19.4437980831799,20.8712357690874,18.8550808454893,19.8389644482052,1710930.02805753,0.0,1.0
2008-09-22,23.7,24.56,23.64,24.18,462800,19.1131486757098,19.8067059694276,19.0647609575435,19.5002504210407,573864.630370363,0.0,1.0
2008-09-23,22.99,23.95,22.98,23.7,443200,18.540560677408,19.3147641680697,18.5324960577136,19.1131486757098,549560.942480865,0.0,1.0
2008-09-24,22.23,23.0,22.11,23.0,763300,17.9276495806342,18.5486252971024,17.8308741443015,18.5486252971024,946479.845206777,0.0,1.0
2008-09-25,22.78,23.08,22.2,22.37,754700,18.3712036638258,18.6131422546575,17.903455721551,18.0405542563557,935815.982153221,0.0,1.0
2008-09-26,22.82,22.95,22.24,22.44,514900,18.4034621426033,18.5083021986304,17.9357142003286,18.0970065942164,638467.800729688,0.0,1.0
2008-09-29,21.42,22.68,21.18,22.19,1095700,17.2744153853884,18.2905574668818,17.080864512723,17.8953911018566,1358650.55206743,0.0,1.0
2008-09-30,20.87,22.12,20.79,21.78,742700,16.8308613021968,17.8389387639959,16.7663443446417,17.5647416943865,920936.173241288,0.0,1.0
2008-10-01,20.33,20.99,20.08,20.99,693700,16.3953718386996,16.9276367385295,16.1937563463398,16.9276367385295,860176.953517547,0.0,1.0
2008-10-02,19.03,20.41,18.96,20.41,586700,15.3469712784286,16.4598887962548,15.2905189405679,16.4598887962548,727498.65738611,0.0,1.0
2008-10-03,19.0,19.94,18.88,19.35,603600,15.3227774193454,16.0808516706183,15.2260019830127,15.6050391086492,748454.388270422,0.0,1.0
2008-10-06,17.75,18.92,17.21,18.58,1189100,14.3146999575464,15.2582604617903,13.8792104940492,14.984063392181,1474465.06476534,0.0,1.0
2008-10-07,16.27,18.21,16.21,17.89,1036500,13.1211362427763,14.6856724634885,13.07274852461,14.4276046332679,1285243.49476854,0.0,1.0
2008-10-08,15.83,16.84,15.0,15.85,1520300,12.7662929762231,13.5808195653567,12.0969295415885,12.7824222156119,1885147.79073479,0.0,1.0
2008-10-09,14.38,16.61,14.38,16.0,926800,11.5969231205362,13.3953333123857,11.5969231205362,12.9033915110277,1149217.24163192,0.0,1.0
2008-10-10,14.5,15.0,13.08,13.7,1086000,11.6936985568689,12.0969295415885,10.5485225602652,11.0485289813175,1346622.70653028,0.0,1.0
2008-10-13,16.69,16.69,14.55,15.24,711300,13.4598502699408,13.4598502699408,11.7340216553409,12.2904804142539,882000.673255054,0.0,1.0
2008-10-14,16.07,17.49,15.37,17.49,607900,13.0130703388715,14.1629496096367,12.4462284448323,14.1629496096367,750703.158102438,0.066,1.0
2008-10-15,14.14,15.95,14.13,15.71,490000,11.450206259592,12.9158974427505,11.4421085182485,12.7215516505085,605107.003569985,0.0,1.0
2008-10-16,15.65,15.69,13.47,14.22,888000,12.672965202448,12.7053561678216,10.907657589583,11.5149881903393,1096602.07993908,0.0,1.0
2008-10-17,15.09,16.34,13.67,15.08,689800,12.2194916872166,13.2317093551437,11.0696124164513,12.2113939458732,851842.471556279,0.0,1.0
2008-10-20,15.94,15.94,15.23,15.32,441300,12.9077997014071,12.9077997014071,12.3328600660244,12.4057397381152,544966.776888642,0.0,1.0
2008-10-21,15.36,16.14,15.13,15.68,389400,12.4381307034889,13.0697545282754,12.2518826525903,12.6972584264782,480874.831000311,0.0,1.0
2008-10-22,14.5,15.34,14.16,14.91,443500,11.741724947955,12.421935220802,11.4664017422788,12.0737323430351,547683.583843447,0.0,1.0
2008-10-23,14.4,15.26,13.28,14.6,525200,11.6607475345208,12.3571532900547,10.7538005040581,11.8227023613891,648575.914846852,0.0,1.0
2008-10-24,13.88,14.61,13.33,13.43,520700,11.2396649846631,11.8308001027326,10.7942892107752,10.8752666242093,643018.809712026,0.0,1.0
2008-10-27,12.94,14.09,12.94,13.17,383100,10.4784772983819,11.4097175528749,10.4784772983819,10.6647253492805,473094.883811555,0.0,1.0
2008-10-28,14.81,14.86,12.84,13.35,574500,11.9927549296009,12.033243636318,10.3974998849477,10.810484693462,709457.088879506,0.0,1.0
2008-10-29,15.04,15.69,14.55,14.8,609800,12.1790029804995,12.7053561678216,11.7822136546721,11.9846571882575,753049.491381589,0.0,1.0
2008-10-30,16.16,16.33,15.46,15.53,350500,13.0859500109622,13.2236116138003,12.519108116923,12.5757923063269,432836.74439037,0.0,1.0
2008-10-31,17.67,18.18,15.56,16.02,432800,14.3087089538182,14.7216937623325,12.6000855303572,12.9725816321544,534470.022745084,0.0,1.0
2008-11-03,17.62,18.26,17.47,17.67,352900,14.2682202471011,14.7864756930799,14.1467541269499,14.3087089538182,435800.533795611,0.0,1.0
2008-11-04,18.04,18.49,17.5,18.0,280800,14.6083253835247,14.9727237439784,14.1710473509801,14.575934418151,346763.360413168,0.0,1.0
2008-11-05,17.21,18.39,17.11,17.81,426900,13.936212852021,14.8917463305443,13.8552354385869,14.4220773326261,527184.040457201,0.0,1.0
2008-11-06,16.39,17.47,16.39,17.09,375500,13.2721980618608,14.1467541269499,13.2721980618608,13.8390399559,463709.550694961,0.0,1.0
2008-11-07,16.95,17.27,16.14,16.48,344100,13.7256715770922,13.9847993000815,13.0697545282754,13.3450777339516,424933.305976393,0.0,1.0
2008-11-10,16.31,17.55,15.93,17.55,208900,13.2074161311135,14.2115360576972,12.8997019600636,14.2115360576972,257973.169481164,0.0,1.0
2008-11-11,15.89,16.72,15.53,16.08,258400,12.86731099469,13.5394235261936,12.5757923063269,13.0211680802149,319101.325964254,0.0,1.0
2008-11-12,14.42,15.77,14.42,15.66,315400,11.6769430172076,12.770138098569,11.6769430172076,12.6810629437914,389491.324338724,0.0,1.0
2008-11-13,16.57,16.59,13.72,14.54,621300,13.4179574060423,13.4341528887292,11.1101011231684,11.7741159133286,767250.982281703,0.0,1.0
2008-11-14,16.11,17.75,16.06,17.18,698300,13.0454613042451,14.3734908845656,13.0049725975281,13.9119196279908,862339.225699844,0.0,1.0
2008-11-17,15.75,16.5,15.22,15.86,387900,12.7539426158821,13.3612732166384,12.324762324681,12.8430177706597,479022.462622038,0.0,1.0
2008-11-18,16.12,16.8,15.15,15.64,447100,13.0535590455886,13.6042054569409,12.2680781352771,12.6648674611045,552129.267951307,0.0,1.0
2008-11-19,14.48,16.61,14.45,16.13,385400,11.7255294652681,13.450348371416,11.7012362412379,13.061656786932,475935.181991579,0.0,1.0
2008-11-20,13.05,15.11,12.81,14.28,619300,10.5675524531595,12.2356871699034,10.3732066609175,11.5635746383998,764781.157777331,0.0,1.0
2008-11-21,14.03,14.21,12.23,14.21,998100,11.3611311048144,11.5068904489959,9.90353766299927,11.5068904489959,1232565.91890449,0.0,1.0
2008-11-24,14.87,15.02,13.29,14.27,584900,12.0413413776614,12.1628074978127,10.7618982454015,11.5554768970564,722300.176302216,0.0,1.0
2008-11-25,15.21,15.38,14.15,15.07,574500,12.3166645833376,12.4543261861757,11.4583040009354,12.2032962045298,709457.088879506,0.0,1.0
2008-11-26,17.0,17.13,14.85,14.95,333000,13.7661602838093,13.8714309212737,12.0251458949746,12.1061233084087,411225.779977154,0.0,1.0
2008-11-28,17.74,17.77,16.48,16.83,194600,14.3653931432222,14.3896863672524,13.3450777339516,13.6284986809712,240313.924274937,0.0,1.0
2008-12-01,14.39,17.21,14.28,17.12,550300,11.6526497931774,13.936212852021,11.5635746383998,13.8633331799303,679572.212376661,0.0,1.0
2008-12-02,15.59,15.65,14.06,14.72,582000,12.6243787543875,12.672965202448,11.3854243288446,11.9198752575102,718718.93077088,0.0,1.0
2008-12-03,15.06,16.34,14.7,15.13,1000600,12.1951984631863,13.2317093551437,11.9036797748233,12.2518826525903,1235653.19953496,0.0,1.0
2008-12-04,14.15,15.14,13.78,14.86,715700,11.4583040009354,12.2599803939337,11.1586875712289,12.033243636318,883826.698887834,0.0,1.0
2008-12-05,13.98,14.2,13.51,13.96,1722200,11.3206423980973,11.4987927076525,10.9400485549567,11.3044469154104,2126765.88071067,0.0,1.0
2008-12-08,14.7,14.92,14.02,14.29,695600,11.9036797748233,12.0818300843785,11.3530333634709,11.5716723797432,859004.962618947,0.0,1.0
2008-12-09,14.16,15.56,14.08,14.48,659200,11.4664017422788,12.6000855303572,11.4016198115315,11.7255294652681,814054.15663946,0.0,1.0
2008-12-10,14.85,15.1225,14.1,14.27,383700,12.0251458949746,12.2458093465827,11.4178152942183,11.5554768970564,473835.831162865,0.0,1.0
2008-12-11,14.05,15.26,13.8,14.64,362300,11.3773265875012,12.3571532900547,11.1748830539158,11.8550933267628,447408.708966136,0.0,1.0
2008-12-12,13.97,14.28,13.34,13.8,766200,11.3125446567539,11.5635746383998,10.8023869521186,11.1748830539158,946189.767623108,0.0,1.0
2008-12-15,13.55,14.14,13.04,14.14,649100,10.9724395203303,11.450206259592,10.5594547118161,11.450206259592,801581.542892408,0.0,1.0
2008-12-16,15.1,15.14,13.76,13.79,600000,12.22758942856,12.2599803939337,11.1424920885421,11.1667853125724,740947.351310189,0.0,1.0
2008-12-17,14.37,15.13,14.35,14.79,848000,11.6364543104906,12.2518826525903,11.6202588278037,11.9765594469141,1047205.58985173,0.0,1.0
2008-12-18,14.27,15.12,14.15,14.49,606300,11.5554768970564,12.2437849112468,11.4583040009354,11.7336272066116,748727.298498944,0.0,1.0
2008-12-19,14.87,15.36,14.35,15.24,625000,12.0413413776614,12.4381307034889,11.6202588278037,12.3409578073679,771820.15761478,0.0,1.0
2008-12-22,14.57,14.97,13.95,14.97,432800,11.7984091373589,12.1223187910956,11.296349174067,12.1223187910956,534470.022745083,0.0,1.0
2008-12-23,14.57,15.07,14.45,15.07,371700,11.7984091373589,12.2032962045298,11.7012362412379,12.2032962045298,459016.884136662,0.0,1.0
2008-12-24,14.54,14.68,14.32,14.63,66600,11.7741159133286,11.8874842921365,11.5959656037735,11.8469955854194,82245.1559954312,0.0,1.0
2008-12-26,14.87,14.93,14.48,14.61,96400,12.0413413776614,12.0899278257219,11.7255294652681,11.8308001027326,119045.541110504,0.0,1.0
2008-12-29,14.59,15.06,14.33,14.83,209000,11.8146046200457,12.1951984631863,11.6040633451169,12.0089504122877,258096.660706383,0.0,1.0
2008-12-30,15.58,15.63,14.73,14.82,216300,12.616281013044,12.6567697197611,11.9279729988536,12.0008526709443,267111.520147324,0.0,1.0
2008-12-31,16.11,16.42,15.28,15.96,326500,13.0454613042451,13.2964912858911,12.3733487727415,12.9239951840939,403198.850337962,0.0,1.0
2009-01-02,16.59,16.7,15.95,16.2,201400,13.4341528887292,13.5232280435068,12.9158974427505,13.1183409763359,248711.327589786,0.0,1.0
2009-01-05,16.55,16.8,16.24,16.52,314900,13.4017619233555,13.6042054569409,13.1507319417096,13.3774686993253,388873.868212631,0.0,1.0
2009-01-06,16.46,16.89,15.925,16.57,1116200,13.3288822512648,13.6770851290317,12.8956530893919,13.4179574060423,1378409.05588738,0.0,1.0
2009-01-07,15.89,16.44,15.67,16.11,451600,12.86731099469,13.3126867685779,12.6891606851348,13.0454613042451,557686.373086134,0.0,1.0
2009-01-08,15.98,16.24,15.75,15.83,466900,12.9401906667807,13.1507319417096,12.7539426158821,12.8187245466295,576580.530544546,0.0,1.0
2009-01-09,15.52,16.06,15.335,16.06,283900,12.5676945649835,13.0049725975281,12.4178863501303,13.0049725975281,350591.588394938,0.0,1.0
2009-01-12,14.26,14.89,14.14,14.8,508400,11.547379155713,12.0575368603482,11.450206259592,11.9846571882575,627829.389010164,0.0,1.0
2009-01-13,14.51,14.54,14.04,14.14,541800,11.7498226892984,11.7741159133286,11.3692288461578,11.450206259592,669075.4582331,0.0,1.0
2009-01-14,13.67,14.35,13.64,14.23,437000,11.0696124164513,11.6202588278037,11.0453191924211,11.5230859316827,539656.654204256,0.0,1.0
2009-01-15,14.19,14.44,13.1,13.71,432200,11.490694966309,11.6931384998945,10.6080411598766,11.102003381825,533729.075393774,0.0,1.0
2009-01-16,14.02,14.45,13.57,14.45,396100,11.3530333634709,11.7012362412379,10.9886350030172,11.7012362412379,489148.743089945,0.0,1.0
2009-01-20,13.32,14.08,13.18,13.82,522600,10.7861914694317,11.4016198115315,10.6728230906239,11.1910785366026,645365.142991177,0.0,1.0
2009-01-21,13.75,13.81,13.21,13.31,582400,11.1343943471987,11.1829807952592,10.6971163146542,10.7780937280883,719212.895671755,0.0,1.0
2009-01-22,13.75,14.12,13.24,13.38,396100,11.1343943471987,11.4340107769051,10.7214095386844,10.8347779174922,489148.743089942,0.0,1.0
2009-01-23,14.21,14.43,13.08,13.08,586000,11.5068904489959,11.6850407585511,10.5918456771897,10.5918456771897,723658.579779616,0.0,1.0
2009-01-26,14.42,14.87,13.99,13.99,458400,11.6769430172076,12.0413413776614,11.3287401394407,11.3287401394407,566083.776400986,0.0,1.0
2009-01-27,14.83,15.05,14.37,14.5,415800,12.0089504122877,12.1871007218429,11.6364543104906,11.741724947955,513476.514457962,0.0,1.0
2009-01-28,15.64,15.78,15.05,15.26,594600,12.6648674611045,12.7782358399124,12.1871007218429,12.3571532900547,734278.825148399,0.0,1.0
2009-01-29,14.88,15.65,14.79,15.46,429900,12.0494391190048,12.672965202448,11.9765594469141,12.519108116923,530888.777213751,0.0,1.0
2009-01-30,13.97,15.15,13.83,15.07,491100,11.3125446567539,12.2680781352771,11.199176277946,12.2032962045298,606465.407047387,0.0,1.0
2009-02-02,14.05,14.35,13.69,13.79,328400,11.3773265875012,11.6202588278037,11.0858078991382,11.1667853125724,405545.18361711,0.0,1.0
2009-02-03,14.11,14.31,13.6605,14.12,298800,11.4793581284283,11.6420705044513,11.1136620633164,11.4874937472294,367273.845177722,0.066,1.0
2009-02-04,14.38,14.75,14.02,14.04,316900,11.6990198360594,12.0000377317021,11.4061375592179,11.4224087968202,389521.691890297,0.0,1.0
2009-02-05,14.68,15.06,14.01,14.25,338000,11.943088400094,12.2522419145379,11.3980019404167,11.5932567916444,415457.027008269,0.0,1.0
2009-02-06,15.38,15.56,14.62,14.62,259200,12.5125817161748,12.6590228545956,11.8942746872871,11.8942746872871,318598.998226459,0.0,1.0
2009-02-09,14.87,15.52,14.57,15.44,416700,12.097665157316,12.626480379391,11.8535965932813,12.5613954289817,512192.139509896,0.0,1.0
2009-02-10,13.89,15.02,13.76,14.79,566600,11.3003745148029,12.2196994393333,11.1946114703879,12.0325802069067,696443.643499657,0.0,1.0
2009-02-11,14.01,14.25,13.88,14.0,424400,11.3980019404167,11.5932567916444,11.2922388960017,11.3898663216156,521656.693083755,0.0,1.0
2009-02-12,13.93,13.95,13.31,13.73,301300,11.3329169900075,11.3491882276098,10.8285086243359,11.1702046139844,370346.752182222,0.0,1.0
2009-02-13,13.59,14.06,13.52,13.73,218500,11.0563059507682,11.4386800344225,10.9993566191602,11.1702046139844,268572.072193216,0.0,1.0
2009-02-17,13.0,13.43,12.98,13.08,312400,10.5763044415002,10.9261360499498,10.5600332038979,10.6413893919094,383990.459282197,0.0,1.0
2009-02-18,12.56,13.3,12.51,13.12,324900,10.2183372142494,10.8203730055348,10.1776591202436,10.673931867114,399354.994304693,0.0,1.0
2009-02-19,12.56,12.91,12.51,12.55,419800,10.2183372142494,10.5030838722898,10.1776591202436,10.2102015954482,516002.544195476,0.0,1.0
2009-02-20,12.04,12.47,11.75,12.29,441100,9.79528503658938,10.145116645039,9.55935209135592,9.99867550661823,542183.711873808,0.0,1.0
2009-02-23,11.31,12.31,11.26,12.2,307100,9.20138486410514,10.0149467442205,9.16070677009937,9.92545493740785,377475.89643266,0.0,1.0
2009-02-24,11.71,11.9,11.44,11.54,468200,9.5268096161513,9.68138637337323,9.30714790852014,9.38850409653169,575494.023802578,0.0,1.0
2009-02-25,11.3,11.63,11.03,11.63,537000,9.19324924530399,9.46172466574207,8.97358753767283,9.46172466574207,660060.42456639,0.0,1.0
2009-02-26,11.32,11.8,11.25,11.48,319200,9.2095204829063,9.60003018536169,9.15257115129822,9.33969038372476,392348.766334435,0.0,1.0
2009-02-27,11.4,12.22,11.33,11.67,821000,9.27460543331553,9.94172617501016,9.21765610170745,9.49426714094669,1009142.66027748,0.0,1.0
2009-03-02,10.17,11.34,10.15,11.14,953100,8.27392432077359,9.22579172050861,8.25765308317128,9.06307934448553,1171515.06639521,0.0,1.0
2009-03-03,9.76,10.52,9.7,10.47,938900,7.94036394992628,8.55867097881398,7.89155023711935,8.51799288480821,1154060.95460965,0.0,1.0
2009-03-04,10.89,11.19,9.99,10.0,693200,8.85968887445668,9.1037574384913,8.12748318235282,8.13561880115397,852055.654207489,0.0,1.0
2009-03-05,10.05,10.6,9.96,10.56,513000,8.17629689515974,8.62375592922321,8.10307632594936,8.5912134540186,630560.5173232,0.0,1.0
2009-03-06,10.29,10.43,10.0,10.21,354400,8.37155174638744,8.48545040960359,8.13561880115397,8.30646679597821,435615.296957782,0.0,1.0
2009-03-09,10.13,10.81,10.03,10.13,445200,8.24138184556898,8.79460392404745,8.16002565755744,8.24138184556898,547223.279361186,0.0,1.0
2009-03-10,10.85,11.21,10.43,10.43,437200,8.82714639925206,9.12002867609361,8.48545040960359,8.48545040960359,537389.976946789,0.0,1.0
2009-03-11,11.08,11.26,10.78,10.85,380000,9.0142656316786,9.16070677009937,8.77019706764398,8.82714639925206,467081.864683852,0.0,1.0
2009-03-12,11.96,12.02,10.59,11.05,331800,9.73020008618015,9.77901379898708,8.61562031042206,8.98985877527514,407836.217637111,0.0,1.0
2009-03-13,12.0,12.22,11.65,11.98,306700,9.76274256138477,9.94172617501016,9.47799590334438,9.74647132378246,376984.23131194,0.0,1.0
2009-03-16,12.07,12.57,11.97,12.19,339400,9.81969189299285,10.2264728330505,9.73833570498131,9.91731931860669,417177.854930787,0.0,1.0
2009-03-17,12.41,12.41,11.8405,12.1,336500,10.0963029322321,10.0963029322321,9.63297944150636,9.84409874939631,413613.282805568,0.0,1.0
2009-03-18,13.36,13.5,12.15,12.38,461400,10.8691867183417,10.9830853815579,9.88477684340208,10.0718960758286,567135.71675034,0.0,1.0
2009-03-19,13.28,13.82,13.21,13.57,367500,10.8041017679325,11.2434251831948,10.7471524363244,11.0400347131659,451717.329661356,0.0,1.0
2009-03-20,12.59,13.4775,12.47,13.4,405300,10.2427440706529,10.9647802392553,10.145116645039,10.9017291935463,498179.683569379,0.0,1.0
2009-03-23,14.19,14.19,12.88,13.28,481400,11.5444430788375,11.5444430788375,10.4786770158863,10.8041017679325,591718.972786332,0.0,1.0
2009-03-24,13.01,14.16,12.97,13.95,560900,10.5844400603013,11.520036222434,10.5518975850967,11.3491882276098,689437.415529402,0.0,1.0
2009-03-25,13.43,13.74,12.64,13.01,404800,10.9261360499498,11.1783402327856,10.2834221646586,10.5844400603013,497565.102168481,0.0,1.0
2009-03-26,14.28,14.3,13.66,13.66,381400,11.6176636480479,11.6339348856502,11.1132552823763,11.1132552823763,468802.69260637,0.0,1.0
2009-03-27,13.53,14.18,13.51,13.97,397500,11.0074922379613,11.5363074600363,10.991221000359,11.3654594652121,488592.213715346,0.0,1.0
2009-03-30,12.97,13.35,12.55,13.35,347200,10.5518975850967,10.8610510995406,10.2102015954482,10.8610510995406,426765.324784825,0.0,1.0
2009-03-31,13.0,13.52,12.8,13.2,332100,10.5763044415002,10.9993566191602,10.4135920654771,10.7390168175232,408204.966477649,0.0,1.0
2009-04-01,13.95,14.07,11.9,12.27,744600,11.3491882276098,11.4468156532236,9.68138637337323,9.98240426901592,915234.622219989,0.0,1.0
2009-04-02,15.09,15.45,14.26,14.27,754600,12.2766487709413,12.5695310477829,11.6013924104456,11.6095280292467,927526.250237989,0.0,1.0
2009-04-03,15.81,15.83,14.74,15.15,420700,12.8624133246244,12.8786845622267,11.991902112901,12.3254624837483,517108.790717097,0.0,1.0
2009-04-06,14.98,15.67,14.39,15.55,1271800,12.1871569641287,12.7485146614083,11.7071554548606,12.6508872357944,1563249.25132874,0.0,1.0
2009-04-07,14.55,15.17,14.53,14.7,742400,11.837325355679,12.3417337213506,11.8210541180767,11.9593596376963,912530.464056033,0.0,1.0
2009-04-08,15.11,15.11,14.63,14.76,298200,12.2929200085437,12.2929200085437,11.9024103060883,12.0081733505033,366536.347496642,0.0,1.0
2009-04-09,16.94,16.97,15.28,15.51,513900,13.7817382491548,13.8061451055583,12.4312255281633,12.6183447605898,631666.763844821,0.0,1.0
2009-04-13,15.97,16.58,15.51,16.58,550600,12.9925832254429,13.4888559723133,12.6183447605898,13.4888559723133,676777.038670865,0.0,1.0
2009-04-14,15.3,15.89,15.16,15.66,378200,12.4474967657656,12.9274982750337,12.3335981025494,12.7403790426071,464869.371640612,0.0,1.0
2009-04-15,15.92,16.02,15.01,15.24,340900,12.9519051314371,13.0332613194487,12.2115638205321,12.3986830529587,419021.599133488,0.0,1.0
2009-04-16,17.04,17.31,15.98,16.16,777100,13.8630944371664,14.0827561447975,13.000718844244,13.1471599826648,955182.413278475,0.0,1.0
2009-04-17,17.04,17.43,16.84,17.01,646600,13.8630944371664,14.1803835704114,13.7003820611433,13.8386875807629,794776.667643626,0.0,1.0
2009-04-20,15.96,16.68,15.95,16.62,603900,12.9844476066417,13.5702121603248,12.9763119878406,13.5213984475179,742291.416006787,0.0,1.0
2009-04-21,16.95,16.98,15.66,15.89,436500,13.789873867956,13.8142807243594,12.7403790426071,12.9274982750337,536529.562985529,0.0,1.0
2009-04-22,16.29,17.2,16.22,16.65,684000,13.2529230270798,13.9932643379848,13.1959736954717,13.5458053039214,840747.356430934,0.0,1.0
2009-04-23,16.69,16.85,16.04,16.36,655500,13.578347779126,13.7085176799444,13.049532557051,13.3098723586879,805716.216579643,0.0,1.0
2009-04-24,17.0,17.34,16.655,16.89,484100,13.8305519619618,14.107163001201,13.5498731133219,13.7410601551491,595037.712351189,0.0,1.0
2009-04-27,16.52,16.74,16.15,16.63,468800,13.4400422595064,13.6190258731318,13.1390243638637,13.5295340663191,576231.521483655,0.0,1.0
2009-04-28,16.66,17.07,16.07,16.29,437300,13.6092631305704,13.9441849723191,13.1273024314685,13.3070165904557,535327.881465883,0.068,1.0
2009-04-29,17.62,17.91,16.73,16.79,507400,14.3934703697869,14.6303663066336,13.6664449084299,13.7154578608809,621141.932439492,0.0,1.0
2009-04-30,17.66,18.48,17.41,17.41,643400,14.4261456714209,15.0959893549184,14.2219250362083,14.2219250362083,787628.536325522,0.0,1.0
2009-05-01,17.6,17.98,17.33,17.69,382100,14.3771327189699,14.6875480844931,14.1565744329402,14.4506521476464,467753.906947437,0.0,1.0
2009-05-04,18.65,18.78,17.78,17.78,502500,15.234859386863,15.3410541171736,14.524171576323,14.524171576323,615143.518034774,0.0,1.0
2009-05-05,18.21,18.94,17.93,18.56,528000,14.8754310688887,15.4717553237097,14.6467039574506,15.1613399581864,646359.756263406,0.0,1.0
2009-05-06,18.15,18.56,17.87,18.45,313600,14.8264181164377,15.1613399581864,14.5976910049995,15.0714828786929,383898.521901901,0.0,1.0
2009-05-07,17.7,18.67,17.35,18.5,282900,14.458820973055,15.25119703768,14.1729120837573,15.1123270057354,346316.619407039,0.0,1.0
2009-05-08,18.84,18.88,17.83,18.0,258800,15.3900670696246,15.4227423712586,14.5650157033655,14.7038857353101,316814.213865472,0.0,1.0
2009-05-11,18.24,18.51,17.92,18.42,174300,14.8999375451143,15.1204958311439,14.6385351320421,15.0469764024674,213372.169539225,0.0,1.0
2009-05-12,18.01,18.49,17.56,18.33,233500,14.7120545607186,15.1041581803269,14.3444574173359,14.9734569737908,285842.808877851,0.0,1.0
2009-05-13,16.62,17.85,16.58,17.69,313400,13.5765878289363,14.5813533541825,13.5439125273023,14.4506521476464,383653.688660893,0.0,1.0
2009-05-14,17.5,17.77,16.56,16.67,253300,14.2954444648848,14.5160027509145,13.5275748764853,13.6174319559789,310081.299737729,0.0,1.0
2009-05-15,17.46,17.94,17.18,17.5,209200,14.2627691632508,14.6548727828591,14.0340420518127,14.2954444648848,256095.570095273,0.0,1.0
2009-05-18,17.36,17.95,17.25,17.77,527200,14.1810809091658,14.6630416082676,14.0912238296722,14.5160027509145,645380.423299367,0.0,1.0
2009-05-19,17.73,18.06,17.21,17.47,643100,14.4833274492805,14.7528986877612,14.0585485280382,14.2709379886593,787261.286464005,0.0,1.0
2009-05-20,17.78,18.46,17.73,17.96,325300,14.524171576323,15.0796517041014,14.4833274492805,14.6712104336761,398221.266500919,0.0,1.0
2009-05-21,17.18,17.64,16.79,17.57,213800,14.0340420518127,14.4098080206039,13.7154578608809,14.3526262427444,261726.734638476,0.0,1.0
2009-05-22,17.04,17.47,16.97,17.26,136600,13.9196784960936,14.2709379886593,13.862496718234,14.0993926550807,167221.103609055,0.0,1.0
2009-05-26,17.78,17.92,16.85,16.9,228100,14.524171576323,14.6385351320421,13.764470813332,13.8053149403745,279232.311370611,0.0,1.0
2009-05-27,17.06,17.89,17.05,17.69,227100,13.9360161469106,14.6140286558166,13.9278473215021,14.4506521476464,278008.145165566,0.0,1.0
2009-05-28,16.97,17.31,16.5,17.27,196200,13.862496718234,14.1402367821232,13.4785619240343,14.1075614804892,240181.409429698,0.0,1.0
2009-05-29,17.02,17.05,16.66,16.99,241500,13.9033408452766,13.9278473215021,13.6092631305704,13.8788343690511,295636.138518204,0.0,1.0
2009-06-01,19.04,19.08,17.31,17.4,483700,15.5534435777947,15.5861188794287,14.1402367821232,14.2137562107998,592129.193379941,0.0,1.0
2009-06-02,18.9,19.43,18.76,19.37,526200,15.4390800220756,15.8720277687264,15.3247164663565,15.8230148162754,644156.257094326,0.0,1.0
2009-06-03,18.88,19.02,18.56,18.74,244000,15.4227423712586,15.5371059269777,15.1613399581864,15.3083788155395,298696.554030816,0.0,1.0
2009-06-04,19.05,19.09,18.77,18.93,210300,15.5616124032032,15.5942877048372,15.3328852917651,15.4635864983011,257442.152920822,0.0,1.0
2009-06-05,19.54,19.69,19.09,19.32,259600,15.96188484822,16.0844172293476,15.5942877048372,15.7821706892329,317793.546829507,0.0,1.0
2009-06-08,19.22,19.58,19.05,19.4,274200,15.7004824351478,15.994560149854,15.5616124032032,15.8475212925009,335666.373423155,0.0,1.0
2009-06-09,19.53,19.69,19.26,19.41,153000,15.9537160228115,16.0844172293476,15.7331577367818,15.8556901179094,187297.429371782,0.0,1.0
2009-06-10,19.36,19.87,19.0,19.69,230300,15.8148459908669,16.2314560867007,15.5207682761607,16.0844172293476,281925.477021708,0.0,1.0
2009-06-11,19.41,20.06,19.08,19.08,226600,15.8556901179094,16.3866637694623,15.5861188794287,15.5861188794287,277396.062063045,0.0,1.0
2009-06-12,19.13,19.57,18.84,19.27,300600,15.6269630064713,15.9863913244455,15.3900670696246,15.7413265621903,367984.361236324,0.0,1.0
2009-06-15,18.35,18.89,18.0,18.7,222200,14.9897946246078,15.4309111966671,14.7038857353101,15.2757035139055,272009.73076085,0.0,1.0
2009-06-16,17.82,18.68,17.78,18.59,216000,14.556846877957,15.2593658630885,14.524171576323,15.185846434412,264419.900289575,0.0,1.0
2009-06-17,17.91,18.48,17.45,17.74,304300,14.6303663066336,15.0959893549184,14.2546003378423,14.491496274689,372513.776194988,0.0,1.0
2009-06-18,18.09,18.44,17.54,17.85,149000,14.7774051639867,15.0633140532844,14.3281197665189,14.5813533541825,182400.764551604,0.0,1.0
2009-06-19,17.97,18.57,17.68,18.38,323700,14.6793792590846,15.1695087835949,14.4424833222379,15.0143011008333,396262.600572849,0.0,1.0
2009-06-22,16.76,17.8,16.75,17.77,253900,13.6909513846554,14.54050922714,13.6827825592469,14.5160027509145,310815.799460755,0.0,1.0
2009-06-23,16.7,17.17,16.47,16.87,213200,13.6419384322044,14.0258732264042,13.4540554478088,13.780808464149,260992.23491545,0.0,1.0
2009-06-24,17.22,18.57,17.12,18.39,723700,14.0667173534467,15.1695087835949,13.9850290993616,15.0224699262418,885929.082590578,0.0,1.0
2009-06-25,18.58,18.58,17.08,17.22,568900,15.1776776090034,15.1776776090034,13.9523537977276,14.0667173534467,696428.15404972,0.0,1.0
2009-06-26,18.36,18.7,18.1,18.5,537600,14.9979634500163,15.2757035139055,14.7855739893952,15.1123270057354,658111.751831831,0.0,1.0
2009-06-29,18.62,18.92,18.3,18.41,249400,15.2103529106375,15.4554176728926,14.9489504975653,15.0388075770589,305307.051538054,0.0,1.0
2009-06-30,18.77,19.0194,18.54,18.69,302400,15.3328852917651,15.5366157974532,15.1450023073694,15.267534688497,370187.860405403,0.0,1.0
2009-07-01,19.34,19.42,18.8,18.89,266000,15.7985083400499,15.8638589433179,15.3573917679906,15.4309111966671,325628.21054179,0.0,1.0
2009-07-02,18.01,19.13,17.92,18.95,387300,14.7120545607186,15.6269630064713,14.6385351320421,15.4799241491182,474119.571213669,0.0,1.0
2009-07-06,17.9,17.99,16.95,17.97,538600,14.6221974812251,14.6957169099016,13.846159067417,14.6793792590846,659335.918036873,0.0,1.0
2009-07-07,17.0,18.05,16.96,17.99,362700,13.8870031944596,14.7447298623526,13.8543278928255,14.6957169099016,444005.082569576,0.0,1.0
2009-07-08,17.02,17.24,16.54,17.15,316600,13.9033408452766,14.0830550042637,13.5112372256683,14.0095355755871,387571.020517033,0.0,1.0
2009-07-09,17.16,17.55,16.94,17.21,247000,14.0177044009956,14.3362885919274,13.8379902420085,14.0585485280382,302369.05264595,0.0,1.0
2009-07-10,17.61,17.7,16.94,16.94,391800,14.3853015443784,14.458820973055,13.8379902420085,13.8379902420085,479628.319136367,0.0,1.0
2009-07-13,18.51,18.51,17.31,17.76,337100,15.1204958311439,15.1204958311439,14.1402367821232,14.507833925506,412666.427720443,0.0,1.0
2009-07-14,18.64,18.73,18.25,18.53,230100,15.2822385742323,15.3560262068332,14.9624921662951,15.1920536899423,280656.788543524,0.068,1.0
2009-07-15,19.98,20.04,18.73,18.92,419200,16.3808544374014,16.4300461924687,15.3560262068332,15.5118000978796,511305.196685984,0.0,1.0
2009-07-16,20.06,20.24,19.58,19.75,350000,16.4464434441577,16.5940187093596,16.0529094036196,16.1922860429768,426900.808301754,0.0,1.0
2009-07-17,20.16,20.3,19.9,20.11,204200,16.5284297026032,16.6432104644268,16.315265430645,16.4874365733805,249066.128729194,0.0,1.0
2009-07-20,20.32,20.57,19.96,20.33,188400,16.6596077161159,16.8645733622295,16.3644571857123,16.6678063419605,229794.606525858,0.0,1.0
2009-07-21,20.0,20.72,19.57,20.53,294500,16.3972516890905,16.9875527498977,16.044710777775,16.8317788588514,359206.537271045,0.0,1.0
2009-07-22,19.88,20.05,19.53,19.81,254100,16.2988681789559,16.4382448183132,16.0119162743968,16.2414777980441,309929.986827073,0.0,1.0
2009-07-23,20.62,20.89,19.64,19.81,307800,16.9055664914523,17.126929389255,16.1021011586868,16.2414777980441,375428.767986512,0.0,1.0
2009-07-24,20.56,20.59,19.9,20.45,179900,16.856374736385,16.8809706139186,16.315265430645,16.766189852095,219427.015467101,0.0,1.0
2009-07-27,19.77,20.52,19.61,20.5,328000,16.2086832946659,16.8235802330068,16.0775052811532,16.8071829813177,400067.0432085,0.0,1.0
2009-07-28,20.2,20.27,19.36,19.54,312700,16.5612242059814,16.6186145868932,15.8725396350396,16.0201149002414,381405.379302737,0.0,1.0
2009-07-29,19.63,20.11,19.52,19.96,213500,16.0939025328423,16.4874365733805,16.0037176485523,16.3644571857123,260409.493064069,0.0,1.0
2009-07-30,20.23,20.6,19.72,19.72,401200,16.585820083515,16.8891692397632,16.1676901654432,16.1676901654432,489350.297973324,0.0,1.0
2009-07-31,20.16,20.62,20.0011,20.1,232100,16.5284297026032,16.9055664914523,16.3981535379334,16.4792379475359,283096.221733819,0.0,1.0
2009-08-03,20.65,20.66,20.251,20.46,155100,16.9301623689859,16.9383609948305,16.6030371977886,16.7743884779396,189178.043907434,0.0,1.0
2009-08-04,20.56,20.7,20.26,20.4,185800,16.856374736385,16.9711554982086,16.6104159610486,16.7251967228723,226623.343378473,0.0,1.0
2009-08-05,20.2,20.72,20.02,20.52,146700,16.5612242059814,16.9875527498977,16.4136489407796,16.8235802330068,178932.424508191,0.0,1.0
2009-08-06,20.14,20.49,19.87,20.25,158700,16.5120324509141,16.7989843554732,16.2906695531114,16.6022173352041,193569.023649966,0.0,1.0
2009-08-07,20.93,21.21,20.28,20.53,427200,17.1597238926332,17.3892854162804,16.6268132127377,16.8317788588514,521062.929447167,0.0,1.0
2009-08-10,20.44,20.87,20.18,20.82,144100,16.7579912262505,17.1105321375659,16.5448269542923,17.0695390083432,175761.161360807,0.0,1.0
2009-08-11,20.22,20.35,19.9,20.29,110100,16.5776214576705,16.6842035936496,16.315265430645,16.6350118385823,134290.79712578,0.0,1.0
2009-08-12,21.25,21.5,20.16,20.3,316600,17.4220799196586,17.6270455657723,16.5284297026032,16.6432104644268,386162.274023814,0.0,1.0
2009-08-13,21.05,21.4,20.75,21.4,160700,17.2581074027677,17.5450593073268,17.0121486274314,17.5450593073268,196008.456840262,0.0,1.0
2009-08-14,19.82,20.92,19.56,20.92,302700,16.2496764238887,17.1515252667886,16.0365121519305,17.1515252667886,369208.213351258,0.0,1.0
2009-08-17,19.18,19.36,18.95,19.11,232800,15.7249643698378,15.8725396350396,15.5363959754132,15.6675739889259,283950.023350422,0.0,1.0
2009-08-18,19.83,19.98,19.11,19.38,210000,16.2578750497332,16.3808544374014,15.6675739889259,15.8889368867287,256140.484981052,0.0,1.0
2009-08-19,19.69,19.83,19.33,19.5,184200,16.1430942879096,16.2578750497332,15.8479437575059,15.9873203968632,224671.796826236,0.0,1.0
2009-08-20,19.69,19.8,19.38,19.68,122200,16.1430942879096,16.2332791721996,15.8889368867287,16.134895662065,149049.367927069,0.0,1.0
2009-08-21,20.72,20.81,19.89,19.94,355800,16.9875527498977,17.0613403824986,16.3070668048005,16.3480599340232,433975.164553611,0.0,1.0
2009-08-24,20.35,20.9,20.21,20.84,142900,16.6842035936496,17.1351280150995,16.5694228318259,17.0859362600323,174297.501446629,0.0,1.0
2009-08-25,20.52,20.85,20.33,20.42,121100,16.8235802330068,17.0941348858768,16.6678063419605,16.7415939745614,147707.679672407,0.0,1.0
2009-08-26,20.4,20.86,20.24,20.43,165600,16.7251967228723,17.1023335117214,16.5940187093596,16.7497926004059,201985.068156486,0.0,1.0
2009-08-27,20.39,20.5,19.94,20.18,96200,16.7169980970277,16.8071829813177,16.3480599340232,16.5448269542923,117336.736453225,0.0,1.0
2009-08-28,20.11,20.69,20.0,20.6,148900,16.4874365733805,16.9629568723641,16.3972516890905,16.8891692397632,181615.801017517,0.0,1.0
2009-08-31,19.74,19.94,19.58,19.94,706200,16.1840874171323,16.3480599340232,16.0529094036196,16.3480599340232,861363.859493422,0.0,1.0
2009-09-01,19.5,20.28,19.39,19.64,445400,15.9873203968632,16.6268132127377,15.8971355125732,16.1021011586868,543261.771478859,0.0,1.0
2009-09-02,19.52,19.68,19.23,19.25,310800,16.0037176485523,16.134895662065,15.7659574990605,15.7823547507496,379087.917771956,0.0,1.0
2009-09-03,19.94,19.95,19.41,19.48,219900,16.3480599340232,16.3562585598677,15.9135327642623,15.9709231451741,268215.679273015,0.0,1.0
2009-09-04,20.18,20.23,19.64,19.71,108500,16.5448269542923,16.585820083515,16.1021011586868,16.1594915395987,132339.250573543,0.0,1.0
2009-09-08,19.99,20.59,19.84,20.48,371000,16.3890530632459,16.8809706139186,16.2660736755777,16.7907857296286,452514.856799858,0.0,1.0
2009-09-09,20.05,21.48,19.92,20.05,364400,16.4382448183132,17.6106483140832,16.3316626823341,16.4382448183132,444464.727271882,0.0,1.0
2009-09-10,19.93,20.25,19.51,20.06,227000,16.3398613081787,16.6022173352041,15.9955190227078,16.4464434441577,276875.667098564,0.0,1.0
2009-09-11,19.96,20.09,19.79,20.02,122200,16.3644571857123,16.4710393216914,16.225080546355,16.4136489407796,149049.367927069,0.0,1.0
2009-09-14,20.15,20.15,19.665,19.94,154200,16.5202310767586,16.5202310767586,16.1225977232982,16.3480599340232,188080.298971801,0.0,1.0
2009-09-15,20.13,20.33,19.925,20.15,254100,16.5038338250696,16.6678063419605,16.3357619952564,16.5202310767586,309929.986827072,0.0,1.0
2009-09-16,20.62,20.77,20.07,20.15,822600,16.9055664914523,17.0285458791205,16.4546420700023,16.5202310767586,1003338.87116863,0.0,1.0
2009-09-17,20.83,21.05,20.41,20.64,382000,17.0777376341877,17.2581074027677,16.7333953487168,16.9219637431414,465931.739346485,0.0,1.0
2009-09-18,20.99,21.12,20.65,20.93,530600,17.2089156477004,17.3154977836795,16.9301623689859,17.1597238926332,647181.625385459,0.0,1.0
2009-09-21,21.15,21.31,20.67,20.8,422000,17.3400936612132,17.4712716747259,16.946559620675,17.0531417566541,514720.403152398,0.0,1.0
2009-09-22,21.28,21.43,21.26,21.3,304000,17.4466757971923,17.5696551848604,17.4302785455032,17.4630730488814,370793.84492495,0.0,1.0
2009-09-23,21.38,22.59,20.92,22.59,1215200,17.5286620556377,18.5206957828277,17.1515252667886,18.5206957828277,1482199.60642369,0.0,1.0
2009-09-24,20.27,21.68,20.11,21.43,968400,16.6186145868932,17.7746208309741,16.4874365733805,17.5696551848604,1181173.55074119,0.0,1.0
2009-09-25,20.15,20.32,19.93,20.22,367900,16.5202310767586,16.6596077161159,16.3398613081787,16.5776214576705,448733.735354901,0.0,1.0
2009-09-28,20.71,20.78,20.09,20.09,375400,16.9793541240532,17.036744504965,16.4710393216914,16.4710393216914,457881.609818508,0.0,1.0
2009-09-29,20.84,21.0,20.6,20.6,400200,17.0859362600323,17.217114273545,16.8891692397632,16.8891692397632,488130.581378175,0.0,1.0
2009-09-30,20.9,21.46,20.64,20.92,299900,17.1351280150995,17.5942510623941,16.9219637431414,17.1515252667886,365793.006884845,0.0,1.0
2009-10-01,19.85,21.01,19.85,20.86,394700,16.2742723014223,17.2253128993895,16.2742723014223,17.1023335117214,481422.140104862,0.0,1.0
2009-10-02,19.77,20.0,19.42,19.65,282100,16.2086832946659,16.3972516890905,15.9217313901068,16.1102997845314,344082.051491213,0.0,1.0
2009-10-05,19.94,20.13,19.71,19.85,308800,16.3480599340232,16.5038338250696,16.1594915395987,16.2742723014223,376648.484581661,0.0,1.0
2009-10-06,20.28,20.46,19.9,20.13,269000,16.6268132127377,16.7743884779396,16.315265430645,16.5038338250696,328103.764094776,0.0,1.0
2009-10-07,20.45,20.48,20.14,20.14,143400,16.766189852095,16.7907857296286,16.5120324509141,16.5120324509141,174907.359744204,0.0,1.0
2009-10-08,20.77,20.93,20.41,20.68,212600,17.0285458791205,17.1597238926332,16.7333953487168,16.9547582465195,259311.748128435,0.0,1.0
2009-10-09,20.88,21.0,20.58,20.69,200300,17.1187307634105,17.217114273545,16.8727719880741,16.9629568723641,244309.234008117,0.0,1.0
2009-10-12,21.26,21.39,20.96,21.1,328800,17.4302785455032,17.5368606814823,17.1843197701668,17.2991005319904,401042.816484617,0.0,1.0
2009-10-13,21.72,21.75,21.13,21.13,368800,17.8631659900952,17.8878388712969,17.3779326597933,17.3779326597933,448427.563425296,0.068,1.0
2009-10-14,22.76,22.76,22.0,22.11,481700,18.7184925384238,18.7184925384238,18.0934462146452,18.1839134457184,585703.788779734,0.0,1.0
2009-10-15,22.73,22.8,22.35,22.52,355300,18.6938196572221,18.7513897133596,18.3812964953327,18.5211094888095,432012.780056962,0.0,1.0
2009-10-16,22.28,22.7,22.16,22.56,336600,18.3237264391952,18.6691467760203,18.2250349143881,18.5540066637452,409275.265317123,0.0,1.0
2009-10-19,22.88,23.06,22.15,22.41,224000,18.817184063231,18.9652213504417,18.2168106206541,18.4306422577363,272363.812926427,0.0,1.0
2009-10-20,22.33,22.99,22.18,22.99,257100,18.3648479078649,18.9076512943042,18.2414835018559,18.9076512943042,312610.429925823,0.0,1.0
2009-10-21,21.59,22.78,21.59,22.17,477300,17.7562501715541,18.7349411258917,17.7562501715541,18.233259208122,580353.785311534,0.0,1.0
2009-10-22,21.75,21.83,21.01,21.55,327400,17.8878388712969,17.9536332211684,17.2792411349862,17.7233529966184,398088.894429074,0.0,1.0
2009-10-23,21.19,21.93,20.92,21.92,238300,17.4272784221969,18.0358761585077,17.2052224913808,18.0276518647738,289751.32419807,0.0,1.0
2009-10-26,20.71,21.72,20.48,21.3,297500,17.0325123229683,17.8631659900952,16.8433535670879,17.5177456532701,361733.189042911,0.0,1.0
2009-10-27,21.07,21.51,20.55,20.84,334500,17.3285868973897,17.6904558216826,16.9009236232254,17.1394281415094,406721.854570938,0.0,1.0
2009-10-28,20.63,21.21,20.5,20.96,313800,16.9667179730968,17.4437270096648,16.8598021545557,17.2381196663165,381552.520072826,0.0,1.0
2009-10-29,20.84,21.17,20.73,20.93,230500,17.1394281415094,17.410829834729,17.0489609104361,17.2134467851147,280267.22714081,0.0,1.0
2009-10-30,19.11,20.75,19.09,20.71,651200,15.7166253255395,17.065409497904,15.7001767380717,17.0325123229683,791800.513293258,0.0,1.0
2009-11-02,19.0,19.48,18.61,19.19,577800,15.6261580944663,16.0209241936949,15.305410638843,15.782419675411,702552.728164687,0.0,1.0
2009-11-03,19.25,19.28,18.7,18.83,468800,15.8317654378145,15.8564383190163,15.3794292824484,15.4863451009895,570018.551338882,0.0,1.0
2009-11-04,19.2,19.68,19.16,19.43,320800,15.7906439691449,16.1854100683735,15.7577467942092,15.9798027250253,390063.889226776,0.0,1.0
2009-11-05,20.35,20.4,19.3,19.37,330600,16.7364377485468,16.7775592172164,15.8728869064842,15.9304569626217,401979.806042308,0.0,1.0
2009-11-06,20.47,20.6,20.041,20.13,191000,16.835129273354,16.942045091895,16.4823070721684,16.5555032864003,232238.786914944,0.0,1.0
2009-11-09,20.92,21.09,20.62,20.71,241800,17.2052224913808,17.3450354848576,16.9584936793629,17.0325123229683,294007.008775045,0.0,1.0
2009-11-10,20.62,21.13,20.3,20.98,215100,16.9584936793629,17.3779326597933,16.6953162798772,17.2545682537844,261542.215002119,0.0,1.0
2009-11-11,20.81,21.12,20.56,20.81,152700,17.1147552603076,17.3697083660594,16.9091479169593,17.1147552603076,185669.438544042,0.0,1.0
2009-11-12,20.18,20.99,20.16,20.71,171500,16.59662475507,17.2627925475183,16.5801761676021,17.0325123229683,208528.544271796,0.0,1.0
2009-11-13,20.62,20.86,20.04,20.22,180100,16.9584936793629,17.1558767289772,16.481484642795,16.6295219300057,218985.369232364,0.0,1.0
2009-11-16,21.26,21.4,20.7,20.77,223100,17.4848484783344,17.5999885906094,17.0242880292343,17.0818580853718,271269.494035205,0.0,1.0
2009-11-17,21.31,21.47,20.97,21.09,130100,17.525969947004,17.6575586467469,17.2463439600504,17.3450354848576,158189.875275573,0.0,1.0
2009-11-18,21.33,21.38,21.1,21.25,136400,17.5424185344719,17.5835400031416,17.3532597785915,17.4766241846005,165850.107514128,0.0,1.0
2009-11-19,20.98,21.22,20.78,21.17,256600,17.2545682537844,17.4519513033987,17.0900823791058,17.410829834729,312002.474986255,0.0,1.0
2009-11-20,20.89,20.96,20.62,20.85,125400,17.180549610179,17.2381196663165,16.9584936793629,17.1476524352433,152475.098843634,0.0,1.0
2009-11-23,21.32,21.68,21.1,21.33,182900,17.534194240738,17.8302688151594,17.3532597785915,17.5424185344719,222389.916893944,0.0,1.0
2009-11-24,20.94,21.23,20.63,21.23,171400,17.2216710788487,17.4601755971326,16.9667179730968,17.4601755971326,208406.953283882,0.0,1.0
2009-11-25,20.83,21.2,20.81,21.04,86800,17.1312038477754,17.4355027159308,17.1147552603076,17.3039140161879,105540.977508991,0.0,1.0
2009-11-27,20.19,20.61,20.03,20.03,116500,16.6048490488039,16.950269385629,16.4732603490611,16.4732603490611,141653.500919325,0.0,1.0
2009-11-30,20.36,20.42,19.73,20.2,258900,16.7446620422807,16.7940078046843,16.2265315370432,16.6130733425379,314799.067708269,0.0,1.0
2009-12-01,20.47,20.7,20.19,20.62,304500,16.835129273354,17.0242880292343,16.6048490488039,16.9584936793629,370244.558196861,0.0,1.0
2009-12-02,21.06,21.16,20.46,20.46,297800,17.3203626036558,17.4026055409951,16.82690497962,16.82690497962,362097.962006652,0.0,1.0
2009-12-03,20.57,21.3,20.54,21.2,163200,16.9173722106933,17.5177456532701,16.8926993294915,17.4355027159308,198436.492274968,0.0,1.0
2009-12-04,21.14,21.49,20.44,20.99,228400,17.3861569535272,17.6740072342148,16.8104563921522,17.2627925475183,277713.816394626,0.0,1.0
2009-12-07,21.03,21.29,20.82,21.1,67500,17.295689722454,17.5095213595362,17.1229795540415,17.3532597785915,82073.9168416691,0.0,1.0
2009-12-08,20.92,21.21,20.67,20.91,108500,17.2052224913808,17.4437270096648,16.9996151480326,17.1969981976469,131926.221886238,0.0,1.0
2009-12-09,21.4,21.43,20.68,20.92,192900,17.5999885906094,17.6246614718112,17.0078394417665,17.2052224913808,234549.015685303,0.0,1.0
2009-12-10,21.44,21.76,21.27,21.43,326600,17.6328857655451,17.8960631650309,17.4930727720683,17.6246614718112,397116.166525765,0.0,1.0
2009-12-11,21.18,21.92,21.02,21.51,264100,17.419054128463,18.0276518647738,17.2874654287201,17.6904558216826,321121.799079774,0.0,1.0
2009-12-14,21.99,22.03,21.43,21.43,227600,18.0852219209113,18.118119095847,17.6246614718112,17.6246614718112,276741.088491316,0.0,1.0
2009-12-15,21.87,22.48,21.85,21.85,219500,17.9865303961041,18.4882123138738,17.9700818086362,17.9700818086362,266892.218470316,0.0,1.0
2009-12-16,22.48,22.72,22.13,22.13,196000,18.4882123138738,18.6855953634881,18.2003620331863,18.2003620331863,238318.336310624,0.0,1.0
2009-12-17,22.17,22.4,21.86,22.32,208000,18.233259208122,18.4224179640024,17.9783061023702,18.3566236141309,252909.254860254,0.0,1.0
2009-12-18,22.32,22.41,21.6,22.41,709600,18.3566236141309,18.4306422577363,17.764474465288,18.4306422577363,862809.650234792,0.0,1.0
2009-12-21,22.54,22.75,22.27,22.42,148300,18.5375580762774,18.7102682446899,18.3155021454613,18.4388665514702,180319.435075845,0.0,1.0
2009-12-22,22.64,22.75,22.47,22.74,154900,18.6198010136167,18.7102682446899,18.4799880201399,18.702043950956,188344.440278141,0.0,1.0
2009-12-23,22.89,23.0,22.52,22.73,124100,18.8254083569649,18.9158755880382,18.5211094888095,18.6938196572221,150894.416000758,0.0,1.0
2009-12-24,22.92,23.31,22.84,22.93,156200,18.8500812381667,19.17082869379,18.7842868882953,18.8583055319006,189925.123121018,0.0,1.0
2009-12-28,22.8,23.0499,22.54,22.97,93900,18.7513897133596,18.9569148137705,18.5375580762774,18.8912027068364,114173.937650855,0.0,1.0
2009-12-29,22.93,23.0199,22.79,22.91,71800,18.8583055319006,18.9322419325687,18.7431654196256,18.8418569444328,87302.3293219533,0.0,1.0
2009-12-30,23.26,23.32,22.74,22.89,159300,19.1297072251203,19.1790529875239,18.702043950956,18.8254083569649,193694.443746339,0.0,1.0
2009-12-31,22.75,23.45,22.75,23.3,151600,18.7102682446899,19.285968806065,18.7102682446899,19.162604400056,184331.937676993,0.0,1.0
2010-01-04,23.68,23.75,22.98,22.98,243400,19.4751275619454,19.5326976180829,18.8994270005703,18.8994270005703,295952.464581662,0.0,1.0
2010-01-05,23.46,23.72,23.24,23.71,176100,19.2941930997989,19.5080247368811,19.1132586376525,19.4998004431472,214121.729715821,0.0,1.0
2010-01-06,23.82,23.85,23.23,23.23,213300,19.5902676742204,19.6149405554222,19.1050343439185,19.1050343439185,259353.577219674,0.0,1.0
2010-01-07,23.88,24.0,23.62,23.72,187400,19.639613436624,19.7383049614311,19.4257817995418,19.5080247368811,227861.511350055,0.0,1.0
2010-01-08,23.87,23.87,23.51,23.75,377600,19.63138914289,19.63138914289,19.3353145684686,19.5326976180829,459127.570361693,0.0,1.0
2010-01-11,23.82,24.24,23.68,24.24,266600,19.5902676742204,19.9356880110454,19.4751275619454,19.9356880110454,324161.573777614,0.0,1.0
2010-01-12,23.04,23.5695,22.81,23.54,335600,18.9487727629739,19.3842491161854,18.7596140070935,19.3599874496704,408059.355437986,0.0,1.0
2010-01-13,22.98,24.66,22.76,23.89,587900,18.8994270005703,20.2811083478705,18.7184925384238,19.6478377303579,714833.417943958,0.0,1.0
2010-01-14,22.68,23.2,22.65,23.06,316700,18.6526981885524,19.0803614627167,18.6280253073506,18.9652213504417,385078.65872232,0.0,1.0
2010-01-15,22.48,22.89,21.97,22.75,422400,18.4882123138738,18.8254083569649,18.0687733334434,18.7102682446899,513600.332946978,0.0,1.0
2010-01-19,22.97,23.0,22.41,22.47,227300,18.8912027068364,18.9158755880382,18.4306422577363,18.4799880201399,276376.315527575,0.0,1.0
2010-01-20,22.56,22.75,22.21,22.74,236600,18.5540066637452,18.7102682446899,18.2661563830577,18.702043950956,287684.27740354,0.0,1.0
2010-01-21,21.79,22.68,21.77,22.42,291100,17.9207360462327,18.6526981885524,17.9042874587648,18.4388665514702,353951.365816441,0.0,1.0
2010-01-22,21.04,21.8,21.01,21.8,328400,17.3039140161879,17.9289603399666,17.2792411349862,17.9289603399666,399304.80430821,0.0,1.0
2010-01-25,21.47,21.64,21.25,21.32,235200,17.6575586467469,17.7973716402237,17.4766241846005,17.534194240738,285982.003572749,0.0,1.0
2010-01-26,21.1,21.57,21.08,21.38,255000,17.3532597785915,17.7398015840862,17.3368111911237,17.5835400031416,310057.019179639,0.0,1.0
2010-01-27,21.27,21.44,20.79,21.08,411600,17.4930727720683,17.6328857655451,17.0983066728397,17.3368111911237,500468.506252311,0.0,1.0
2010-01-28,20.55,21.34,20.22,21.34,338100,16.9009236232254,17.5506428282058,16.6295219300057,17.5506428282058,411099.130135826,0.0,1.0
2010-01-29,20.02,20.87,19.99,20.61,354000,16.4650360553271,17.1641010227111,16.4403631741253,16.950269385629,430432.097214087,0.0,1.0
2010-02-01,20.64,20.75,19.93,20.18,410400,16.9749422668308,17.065409497904,16.3910174117218,16.59662475507,499009.414397346,0.0,1.0
2010-02-02,20.77,20.83,20.2,20.65,379500,17.1377832827626,17.1872906008639,16.6674637607994,17.0387686465598,459932.003453914,0.068,1.0
2010-02-03,20.43,20.86,20.01,20.72,196300,16.8572418135214,17.2120442599146,16.5106905868117,17.0965271843447,237904.222076425,0.0,1.0
2010-02-04,19.72,20.25,19.69,20.19,245600,16.2714052159883,16.7087198592172,16.2466515569376,16.6592125411159,297652.964554102,0.0,1.0
2010-02-05,20.02,20.06,19.46,19.71,314500,16.5189418064953,16.5519466852295,16.0568735042157,16.2631539963048,381155.770978277,0.0,1.0
2010-02-08,19.45,19.96,19.25,19.96,320100,16.0486222845321,16.4694344883939,15.8835978908608,16.4694344883939,387942.646391563,0.0,1.0
2010-02-09,19.73,19.85,19.29,19.79,408500,16.2796564356719,16.3786710718747,15.9166027695951,16.3291637537733,495078.32255843,0.0,1.0
2010-02-10,19.75,19.78,19.37,19.61,242900,16.296158875039,16.3209125340897,15.9826125270636,16.1806417994691,294380.721051268,0.0,1.0
2010-02-11,20.14,20.17,19.45,19.61,255000,16.617956442698,16.6427101017487,16.0486222845321,16.1806417994691,309045.219712117,0.0,1.0
2010-02-12,20.57,20.58,19.76,19.83,290700,16.9727588890913,16.9810101087748,16.3044100947226,16.3621686325075,352311.550471813,0.0,1.0
2010-02-16,20.56,20.91,20.28,20.79,428500,16.9645076694077,17.2533003583325,16.7334735182679,17.1542857221297,519317.163320166,0.0,1.0
2010-02-17,21.2,21.23,20.455,20.6,657200,17.4925857291558,17.5173393882065,16.8778698627303,16.997512548142,796488.307430602,0.0,1.0
2010-02-18,21.6,21.61,21.17,21.21,340400,17.8226345164984,17.8308857361819,17.4678320701051,17.5008369488394,412545.069764723,0.0,1.0
2010-02-19,22.04,22.13,21.55,21.59,342700,18.1856881825752,18.2599491597273,17.7813784180806,17.8143832968148,415332.536452323,0.0,1.0
2010-02-22,21.71,22.02,21.65,22.01,217000,17.9133979330176,18.1691857432081,17.8638906149162,18.1609345235245,262991.422264821,0.0,1.0
2010-02-23,21.18,21.78,21.08,21.69,541800,17.4760832897887,17.9711564708025,17.3935710929531,17.8968954936505,656630.196235391,0.0,1.0
2010-02-24,21.43,21.8,21.24,21.32,157800,17.6823637818778,17.9876589101697,17.5255906078901,17.5916003653586,191244.453610086,0.0,1.0
2010-02-25,21.13,21.22,20.81,21.05,159200,17.4348271913709,17.509088168523,17.1707881614968,17.3688174339024,192941.172463408,0.0,1.0
2010-02-26,20.99,21.19,20.75,21.19,233300,17.319310115801,17.4843345094723,17.1212808433954,17.4843345094723,282746.077485634,0.0,1.0
2010-03-01,21.65,21.67,21.05,21.07,299100,17.8638906149162,17.8803930542833,17.3688174339024,17.3853198732695,362491.863591742,0.0,1.0
2010-03-02,21.87,22.13,21.66,21.7,487600,18.0454174479546,18.2599491597273,17.8721418345998,17.905146713334,590942.937771091,0.0,1.0
2010-03-03,21.75,22.26,21.69,22.03,286800,17.9464028117518,18.3672150156136,17.8968954936505,18.1774369628916,347584.976523276,0.0,1.0
2010-03-04,21.92,22.22,21.8,21.9,159400,18.0866735463724,18.3342101368794,17.9876589101697,18.0701711070053,193183.560871026,0.0,1.0
2010-03-05,22.58,22.61,22.0,22.18,273800,18.6312540454877,18.6560077045384,18.1526833038409,18.3012052581451,331829.730028147,0.0,1.0
2010-03-08,22.36,22.68,22.22,22.64,157300,18.4497272124493,18.7137662423233,18.3342101368794,18.680761363589,190638.482591043,0.0,1.0
2010-03-09,22.62,22.77,22.25,22.34,218700,18.6642589242219,18.7880272194754,18.3589637959301,18.4332247730821,265051.723729569,0.0,1.0
2010-03-10,22.9,23.16,22.5,22.6,243000,18.8952930753617,19.1098247871344,18.5652442880192,18.6477564848548,294501.915255076,0.0,1.0
2010-03-11,22.9,22.97,22.46,22.68,133900,18.8952930753617,18.9530516131467,18.5322394092849,18.7137662423233,162279.038899814,0.0,1.0
2010-03-12,23.16,23.16,22.7,22.97,133200,19.1098247871344,19.1098247871344,18.7302686816904,18.9530516131467,161430.679473153,0.0,1.0
2010-03-15,23.14,23.61,23.0,23.05,325400,19.0933223477673,19.4811296728948,18.9778052721974,19.0190613706152,394365.939193422,0.0,1.0
2010-03-16,23.66,23.67,23.05,23.18,196400,19.5223857713126,19.5306369909962,19.0190613706152,19.1263272265015,238025.416280234,0.0,1.0
2010-03-17,23.55,23.91,23.46,23.68,159400,19.4316223547934,19.7286662634017,19.3573613776413,19.5388882106797,193183.560871025,0.0,1.0
2010-03-18,23.24,23.62,23.16,23.59,126600,19.1758345446029,19.4893808925783,19.1098247871344,19.4646272335276,153431.86202178,0.0,1.0
2010-03-19,22.65,23.36,22.48,23.36,419900,18.6890125832726,19.2748491808057,18.548741848652,19.2748491808057,508894.461792619,0.0,1.0
2010-03-22,22.79,22.99,22.27,22.5,228200,18.8045296588425,18.9695540525138,18.3754662352972,18.5652442880192,276565.173091392,0.0,1.0
2010-03-23,23.14,23.18,22.54,22.88,189900,19.0933223477673,19.1263272265015,18.5982491667534,18.8787906359946,230147.79303267,0.0,1.0
2010-03-24,22.77,23.15,22.75,23.05,208100,18.7880272194754,19.1015735674508,18.7715247801083,19.0190613706152,252205.138125849,0.0,1.0
2010-03-25,22.77,23.47,22.77,22.95,229200,18.7880272194754,19.3656125973249,18.7880272194754,18.9365491737795,277777.115129479,0.0,1.0
2010-03-26,23.05,23.18,22.85,22.92,214800,19.0190613706152,19.1263272265015,18.8540369769439,18.9117955147288,260325.14978103,0.0,1.0
2010-03-29,23.41,23.5,23.04,23.2,296800,19.3161052792235,19.3903662563756,19.0108101509316,19.1428296658686,359704.396904142,0.0,1.0
2010-03-30,23.32,23.76,23.21,23.5,391200,19.2418443020714,19.6048979681482,19.1510808855522,19.3903662563756,474111.72529953,0.0,1.0
2010-03-31,23.21,23.82,22.8001,23.82,623900,19.1510808855522,19.6544052862496,18.8128633907229,19.6544052862496,756130.637562312,0.0,1.0
2010-04-01,23.67,23.84,23.29,23.6,356900,19.5306369909962,19.6709077256167,19.2170906430207,19.4728784532112,432542.113393154,0.0,1.0
2010-04-05,23.75,23.89,23.4,23.83,291600,19.5966467484647,19.7121638240346,19.3078540595399,19.6626565059332,353402.29830609,0.0,1.0
2010-04-06,24.06,24.07,23.361,23.55,180300,19.8524345586551,19.8606857783387,19.275674302774,19.4316223547934,218513.149467038,0.0,1.0
2010-04-07,23.83,23.99,23.65,23.92,202300,19.6626565059332,19.7946760208702,19.514134551629,19.7369174830853,245175.874304946,0.0,1.0
2010-04-08,23.64,23.73,23.34,23.63,161400,19.5058833319455,19.5801443090975,19.2583467414385,19.4976321122619,195607.444947198,0.0,1.0
2010-04-09,23.8,23.88,23.38,23.7,167000,19.6379028468825,19.703912604351,19.2913516201728,19.5553906500468,202394.320360484,0.0,1.0
2010-04-12,23.34,23.87,23.23,23.78,506500,19.2583467414385,19.6956613846674,19.1675833249193,19.6214004075154,613848.642290931,0.0,1.0
2010-04-13,23.49,23.54,22.85,23.2,237800,19.382115036692,19.4233711351098,18.8540369769439,19.1428296658686,288199.816657025,0.0,1.0
2010-04-14,23.68,23.69,23.3,23.58,221500,19.5388882106797,19.5471394303633,19.2253418627043,19.4563760138441,268445.161436211,0.0,1.0
2010-04-15,23.97,24.1825,23.6,23.68,228400,19.7781735815031,19.9535119997788,19.4728784532112,19.5388882106797,276807.561499009,0.0,1.0
2010-04-16,23.51,24.03,23.18,23.95,236100,19.3986174760591,19.8276808996045,19.1263272265015,19.7616711421359,286139.515192278,0.0,1.0
2010-04-19,23.56,23.74,22.95,23.32,253000,19.4398735744769,19.5883955287811,18.9365491737795,19.2418443020714,306621.335635944,0.0,1.0
2010-04-20,23.88,23.91,23.2701,23.69,191500,19.703912604351,19.7286662634017,19.2006707158504,19.5471394303633,232086.900293609,0.0,1.0
2010-04-21,23.61,23.91,23.39,23.83,230600,19.4811296728948,19.7286662634017,19.2996028398564,19.6626565059332,279473.8339828,0.0,1.0
2010-04-22,23.88,23.91,23.08,23.33,228300,19.703912604351,19.7286662634017,19.0438150296659,19.250095521755,276686.367295201,0.0,1.0
2010-04-23,23.99,24.02,23.57,23.84,193200,19.7946760208702,19.8194296799209,19.4481247941605,19.6709077256167,234147.201758357,0.0,1.0
2010-04-26,24.27,24.43,23.78,23.89,538300,20.02571017201,20.157729686947,19.6214004075154,19.7121638240346,652388.399102088,0.0,1.0
2010-04-27,23.98,24.33,23.57,24.07,540800,19.8441833389716,20.1338190424178,19.5048958006489,19.9186610912863,653510.591918975,0.07,1.0
2010-04-28,23.92,24.13,23.6705,24.06,377500,19.7945315040951,19.9683129261628,19.588062624067,19.9103857854736,456176.494913856,0.0,1.0
2010-04-29,24.56,24.56,23.87,24.17,367700,20.324151076111,20.324151076111,19.7531549750313,20.0014141494138,444334.032264437,0.0,1.0
2010-04-30,23.45,24.5,23.43,24.49,396700,19.4055921308959,20.2744992412345,19.3890415192704,20.2662239354218,479378.054390269,0.0,1.0
2010-05-03,24.0,24.08,23.51,23.66,353400,19.8607339505971,19.9269363970991,19.4552439657724,19.5793735529636,427053.704112733,0.0,1.0
2010-05-04,23.05,23.56,22.91,23.55,364200,19.0745798983859,19.4966204948361,18.9587256170075,19.4883451890234,440104.581318217,0.0,1.0
2010-05-05,22.9,23.15,22.58,22.88,438400,18.9504503111947,19.1573329565134,18.6856405251867,18.9338996995692,529768.941378105,0.0,1.0
2010-05-06,21.96,23.08,20.73,22.66,363900,18.1725715647963,19.0994058158242,17.1547089498282,18.7518429716887,439742.056951397,0.0,1.0
2010-05-07,21.06,22.03,20.91,21.89,407600,17.4277940416489,18.2304987054856,17.3036644544577,18.1146444241071,492549.773051359,0.0,1.0
2010-05-10,22.4,22.6,21.74,21.97,524900,18.5366850205573,18.7021911368122,17.9905148369159,18.1808468706091,634296.80047757,0.0,1.0
2010-05-11,22.49,22.71,22.01,22.13,295100,18.611162772872,18.7932195007525,18.2139480938601,18.3132517636131,356603.135494249,0.0,1.0
2010-05-12,23.11,23.14,22.32,22.64,165600,19.1242317332624,19.1490576507007,18.4704825740553,18.7352923600632,200113.450484066,0.0,1.0
2010-05-13,22.75,23.31,22.53,22.95,202400,18.8263207240035,19.2897378495174,18.644263996123,18.9918268402585,244583.10614719,0.0,1.0
2010-05-14,22.05,22.58,21.66,22.58,234400,18.2470493171111,18.6856405251867,17.9243123904139,18.6856405251867,283252.371941212,0.0,1.0
2010-05-17,22.21,22.56,21.78,22.3,341200,18.379454210115,18.6690899135613,18.0236160601668,18.4539319624298,412311.046528763,0.0,1.0
2010-05-18,21.8,22.69,21.77,22.6,317300,18.0401666717923,18.776668889127,18.0153407543541,18.7021911368122,383429.938638853,0.0,1.0
2010-05-19,21.76,21.92,21.15,21.66,440200,18.0070654485414,18.1394703415453,17.5022717939637,17.9243123904139,531944.087579017,0.0,1.0
2010-05-20,20.66,21.29,20.66,21.15,363100,17.096781809139,17.6181260753422,17.096781809139,17.5022717939637,438775.325306546,0.0,1.0
2010-05-21,21.08,21.41,20.17,20.26,401400,17.4443446532744,17.7174297450951,16.6912918243143,16.765769576629,485057.602803767,0.0,1.0
2010-05-24,20.66,21.22,20.64,21.08,370300,17.096781809139,17.5601989346529,17.0802311975135,17.4443446532744,447475.910110201,0.0,1.0
2010-05-25,20.71,20.77,19.85,20.0,269500,17.1381583382027,17.1878101730792,16.4264820383063,16.5506116254976,325667.722859032,0.0,1.0
2010-05-26,20.63,21.1,20.54,20.8,288400,17.0719558917007,17.4608952648999,16.997478139386,17.2126360905175,348506.757968626,0.0,1.0
2010-05-27,21.8,21.82,20.93,21.19,265000,18.0401666717923,18.0567172834178,17.3202150660832,17.5353730172147,320229.857356748,0.0,1.0
2010-05-28,21.33,21.79,21.17,21.68,173400,17.6512272985932,18.0318913659796,17.5188224055892,17.9408630020394,209539.084021357,0.0,1.0
2010-06-01,20.66,21.27,20.64,21.14,421000,17.096781809139,17.6015754637167,17.0802311975135,17.4939964881509,508742.528102605,0.0,1.0
2010-06-02,21.54,21.54,20.5,20.75,416800,17.8250087206609,17.8250087206609,16.964376916135,17.1712595614537,503667.186967139,0.0,1.0
2010-06-03,21.57,21.73,21.06,21.55,463400,17.8498346380991,17.9822395311031,17.4277940416489,17.8332840264736,559979.305279685,0.0,1.0
2010-06-04,20.69,21.22,20.6,20.94,523100,17.1216077265772,17.5601989346529,17.0471299742625,17.328490371896,632121.654276659,0.0,1.0
2010-06-07,20.18,20.95,20.15,20.76,260000,16.699567130127,17.3367656777087,16.6747412126888,17.1795348672665,314187.784576432,0.0,1.0
2010-06-08,20.13,20.27,19.68,20.23,294000,16.6581906010633,16.7740448824418,16.2858018394896,16.7409436591908,355273.879482579,0.0,1.0
2010-06-09,20.18,20.65,20.02,20.38,429700,16.699567130127,17.0885065033262,16.5671622371231,16.865073246382,519255.734740356,0.0,1.0
2010-06-10,20.83,20.87,20.3,20.59,335900,17.2374620079557,17.2705632312067,16.79887079988,17.0388546684497,405906.449381628,0.0,1.0
2010-06-11,21.13,21.16,20.5,20.5,165600,17.4857211823382,17.5105470997764,16.964376916135,16.964376916135,200113.450484065,0.0,1.0
2010-06-14,21.09,21.67,21.04,21.35,165500,17.4526199590872,17.9325876962266,17.4112434300234,17.6677779102186,199992.609028459,0.0,1.0
2010-06-15,21.76,21.79,21.19,21.23,308600,18.0070654485414,18.0318913659796,17.5353730172147,17.5684742404657,372916.732001101,0.0,1.0
2010-06-16,21.99,22.34,21.49,21.51,245900,18.1973974822346,18.4870331856808,17.7836321915971,17.8001828032226,297149.139335939,0.0,1.0
2010-06-17,21.91,22.2,21.69,22.14,150700,18.1311950357326,18.3711789043023,17.9491383078521,18.3215270694258,182108.073598723,0.0,1.0
2010-06-18,22.47,22.72,21.83,21.83,481900,18.5946121612465,18.8014948065652,18.0649925892306,18.0649925892306,582334.974566854,0.0,1.0
2010-06-21,22.44,22.935,22.17,22.81,264900,18.5697862438083,18.9794138815393,18.3463529868641,18.87597255888,320109.01590114,0.0,1.0
2010-06-22,21.73,22.81,21.72,22.48,296600,17.9822395311031,18.87597255888,17.9739642252904,18.6028874670593,358415.757328344,0.0,1.0
2010-06-23,20.27,22.01,19.8,22.01,836400,16.7740448824418,18.2139480938601,16.3851055092426,18.2139480938601,1010717.93469126,0.0,1.0
2010-06-24,19.86,20.55,19.81,20.19,483000,16.4347573441191,17.0057534451987,16.3933808150553,16.7078424359398,583664.230578523,0.0,1.0
2010-06-25,20.23,20.51,19.8,19.99,506400,16.7409436591908,16.9726522219478,16.3851055092426,16.5423363196848,611941.131190402,0.0,1.0
2010-06-28,19.95,20.4,19.86,20.27,260600,16.5092350964338,16.8816238580075,16.4347573441191,16.7740448824418,314912.833310069,0.0,1.0
2010-06-29,19.31,19.95,19.2,19.65,544600,15.9796155244179,16.5092350964338,15.8885871604777,16.2609759220514,658102.567232016,0.0,1.0
2010-06-30,18.99,19.65,18.94,19.36,408700,15.7148057384099,16.2609759220514,15.6734292093462,16.0209920534816,493879.029063029,0.0,1.0
2010-07-01,19.12,19.81,18.79,19.18,578200,15.8223847139757,16.3933808150553,15.549299622155,15.8720365488522,698705.296315738,0.0,1.0
2010-07-02,19.04,19.26,18.91,19.2,311800,15.7561822674737,15.9382389953542,15.6486032919079,15.8885871604777,376783.658580504,0.0,1.0
2010-07-06,18.69,19.61,18.47,19.29,542700,15.4665465640275,16.2278746988004,15.284489836147,15.9630649127924,655806.579575495,0.0,1.0
2010-07-07,19.66,19.67,18.8,18.84,381800,16.2692512278641,16.2775265336769,15.5575749279677,15.5906761512187,461372.677504928,0.0,1.0
2010-07-08,19.94,19.97,19.53,19.87,261000,16.5009597906211,16.5257857080593,16.1616722522984,16.4430326499318,315396.199132493,0.0,1.0
2010-07-09,20.17,20.26,19.79,19.87,151200,16.6912918243143,16.765769576629,16.3768302034298,16.4430326499318,182712.280876755,0.0,1.0
2010-07-12,19.7,20.26,19.51,20.13,217400,16.3023524511151,16.765769576629,16.1451216406729,16.6581906010633,262709.324488139,0.0,1.0
2010-07-13,20.39,20.46,19.79,20.0,315400,16.8733485521948,16.931275692884,16.3768302034298,16.5506116254976,381133.950982331,0.0,1.0
2010-07-14,20.06,20.33,19.86,20.25,254500,16.6002634603741,16.8236967173183,16.4347573441191,16.7574942708163,307541.504518082,0.0,1.0
2010-07-15,19.99,20.13,19.5,20.06,254400,16.5423363196848,16.6581906010633,16.1368463348601,16.6002634603741,307420.663062477,0.0,1.0
2010-07-16,19.24,19.82,19.18,19.82,398700,15.9216883837287,16.4016561208681,15.8720365488522,16.4016561208681,481794.883502395,0.0,1.0
2010-07-19,19.3,19.47,18.96,19.35,146700,15.9713402186052,16.1120204174219,15.6899798209717,16.0127167476689,177274.41537447,0.0,1.0
2010-07-20,19.72,19.73,18.92,18.93,238800,16.3768302034298,16.3851348840604,15.7124557529864,15.720760433617,287548.685643316,0.07,1.0
2010-07-21,19.54,19.94,19.44,19.85,188100,16.2273459520801,16.5595331773018,16.1442991457746,16.4847910516269,226498.776254219,0.0,1.0
2010-07-22,20.25,20.37,19.72,19.91,252600,16.8169782768486,16.9166344444151,16.3768302034298,16.5346191354101,304165.820743306,0.0,1.0
2010-07-23,20.92,20.955,20.04,20.11,243100,17.3733918790949,17.4024582613018,16.6425799836072,16.700712748021,292726.488609255,0.0,1.0
2010-07-26,20.9,21.23,20.78,21.0,333300,17.3567825178339,17.6308369786418,17.2571263502673,17.4398293241393,401339.936871511,0.0,1.0
2010-07-27,20.96,21.51,20.92,21.13,269600,17.4066106016171,17.863368036297,17.3733918790949,17.5477901723363,324636.204562135,0.0,1.0
2010-07-28,20.55,21.12,20.52,20.84,224000,17.0661186957649,17.5394854917058,17.0412046538732,17.3069544340506,269727.410318687,0.0,1.0
2010-07-29,20.53,21.06,20.07,20.7,271900,17.0495093345038,17.4896574079225,16.6674940254988,17.190688905223,327405.7270788,0.0,1.0
2010-07-30,20.44,20.72,20.12,20.16,143600,16.9747672088289,17.2072982664841,16.7090174286515,16.7422361511737,172914.536257873,0.0,1.0
2010-08-02,21.21,21.27,20.61,20.82,284800,17.6142276173807,17.6640557011639,17.1159467795481,17.2903450727895,342939.135976617,0.0,1.0
2010-08-03,21.02,21.46,20.86,21.03,220500,17.4564386854004,17.8218446331442,17.3235637953117,17.4647433660309,265512.919532458,0.0,1.0
2010-08-04,21.27,21.32,21.07,21.1,180700,17.6640557011639,17.7055791043166,17.4979620885531,17.5228761304447,217588.138591906,0.0,1.0
2010-08-05,21.03,21.55,21.02,21.1,90300,17.4647433660309,17.8965867588191,17.4564386854004,17.5228761304447,108733.862284721,0.0,1.0
2010-08-06,21.09,21.13,20.65,20.71,233800,17.5145714498142,17.5477901723363,17.1491655020703,17.1989935858536,281527.98452013,0.0,1.0
2010-08-09,21.43,21.45,21.01,21.26,115700,17.7969305912526,17.8135399525137,17.4481340047698,17.6557510205334,139319.023990501,0.0,1.0
2010-08-10,20.68,21.13,20.4,21.1,182400,17.1740795439619,17.5477901723363,16.9415484863067,17.5228761304447,219635.176973789,0.0,1.0
2010-08-11,19.89,20.34,19.72,20.15,288700,16.5180097741491,16.8917204025235,16.3768302034298,16.7339314705432,347635.282852701,0.0,1.0
2010-08-12,19.96,20.13,19.4,19.43,300100,16.5761425385629,16.7173221092821,16.1110804232525,16.1359944651441,361362.481413563,0.0,1.0
2010-08-13,19.53,19.91,19.5,19.81,168000,16.2190412714495,16.5346191354101,16.1941272295579,16.4515723291047,202295.557739016,0.0,1.0
2010-08-16,19.54,19.84,19.39,19.49,182600,16.2273459520801,16.4764863709963,16.1027757426219,16.1858225489274,219876.005018716,0.0,1.0
2010-08-17,20.04,20.32,19.76,19.86,188300,16.6425799836072,16.8751110412624,16.410048925952,16.4930957322574,226739.604299147,0.0,1.0
2010-08-18,20.09,20.37,19.77,19.96,143700,16.6841033867599,16.9166344444151,16.4183536065826,16.5761425385629,173034.950280337,0.0,1.0
2010-08-19,19.23,20.04,19.13,19.97,318300,15.9699008525333,16.6425799836072,15.8868540462278,16.5844472191934,383277.833501956,0.0,1.0
2010-08-20,19.35,19.39,18.96,19.08,186200,16.0695570200998,16.1027757426219,15.7456744755086,15.8453306430751,224210.909827409,0.0,1.0
2010-08-23,19.13,19.64,19.12,19.54,262500,15.8868540462278,16.3103927583855,15.8785493655973,16.2273459520801,316086.808967213,0.0,1.0
2010-08-24,19.0,19.39,18.77,18.9,289600,15.7788931980308,16.1027757426219,15.5878855435283,15.6958463917254,348719.009054874,0.0,1.0
2010-08-25,19.25,19.32,18.64,18.74,211100,15.9865102137943,16.0446429782081,15.4799246953312,15.5629715016367,254194.001420871,0.0,1.0
2010-08-26,19.04,19.59,18.95,19.35,150100,15.8121119205529,16.2688693552328,15.7373697948781,16.0695570200998,180741.447718014,0.0,1.0
2010-08-27,19.61,19.63,18.82,19.25,208400,16.2854787164939,16.302088077755,15.629408946681,15.9865102137943,250942.82281435,0.0,1.0
2010-08-30,19.01,19.57,19.0,19.55,187500,15.7871978786613,16.2522599939717,15.7788931980308,16.2356506327106,225776.292119438,0.0,1.0
2010-08-31,18.99,19.35,18.87,19.0,241600,15.7705885174002,16.0695570200998,15.6709323498337,15.7788931980308,290920.2782723,0.0,1.0
2010-09-01,20.01,20.02,18.98,19.39,373100,16.6176659417156,16.6259706223461,15.7622838367697,16.1027757426219,449264.717812064,0.0,1.0
2010-09-02,20.03,20.11,19.59,19.91,167200,16.6342753029767,16.700712748021,16.2688693552328,16.5346191354101,201332.245559306,0.0,1.0
2010-09-03,20.61,20.635,20.25,20.36,183000,17.1159467795481,17.1367084811245,16.8169782768486,16.9083297637846,220357.661108571,0.0,1.0
2010-09-07,20.23,20.56,20.16,20.55,167300,16.8003689155875,17.0744233763954,16.7422361511737,17.0661186957649,201452.65958177,0.0,1.0
2010-09-08,20.5,20.745,20.3,20.31,121600,17.0245952926122,17.2280599680604,16.8585016800013,16.8668063606318,146423.451315859,0.0,1.0
2010-09-09,20.39,20.88,20.13,20.79,123900,16.9332438056762,17.3401731565728,16.7173221092821,17.2654310308979,149192.973832524,0.0,1.0
2010-09-10,20.5,20.72,20.23,20.42,140300,17.0245952926122,17.2072982664841,16.8003689155875,16.9581578475678,168940.873516571,0.0,1.0
2010-09-13,21.0,21.21,20.54,20.74,394200,17.4398293241393,17.6142276173807,17.0578140151343,17.2239076277452,474672.076551905,0.0,1.0
2010-09-14,19.27,20.12,19.1,19.78,826200,16.0031195750554,16.7090174286515,15.8619400043362,16.4266582872131,994860.65359509,0.0,1.0
2010-09-15,19.18,19.27,18.77,19.17,426500,15.9283774493805,16.0031195750554,15.5878855435283,15.92007276875,513565.805807682,0.0,1.0
2010-09-16,19.33,19.35,19.0,19.19,302700,16.0529476588387,16.0695570200998,15.7788931980308,15.9366821300111,364493.245997619,0.0,1.0
2010-09-17,19.32,19.52,19.0,19.5,314000,16.0446429782081,16.210736590819,15.7788931980308,16.1941272295579,378100.030536019,0.0,1.0
2010-09-20,20.08,20.16,19.15,19.37,345300,16.6757987061294,16.7422361511737,15.9034634074889,16.0861663813609,415789.619567155,0.0,1.0
2010-09-21,19.72,20.0499,19.66,20.0,411600,16.3768302034298,16.6508016174314,16.3270021196466,16.609361261085,495624.11646059,0.0,1.0
2010-09-22,19.71,19.79,19.5,19.62,239900,16.3685255227993,16.4349629678436,16.1941272295579,16.2937833971244,288873.239890416,0.0,1.0
2010-09-23,19.49,19.96,19.42,19.47,292000,16.1858225489274,16.5761425385629,16.1276897845136,16.1692131876663,351608.945594003,0.0,1.0
2010-09-24,20.17,20.21,19.62,19.8,249700,16.7505408318043,16.7837595543264,16.2937833971244,16.4432676484742,300673.814091858,0.0,1.0
2010-09-27,19.97,20.11,19.65,20.11,339600,16.5844472191934,16.700712748021,16.318697439016,16.700712748021,408926.020286725,0.0,1.0
2010-09-28,20.0,20.13,19.52,19.98,305100,16.609361261085,16.7173221092821,16.210736590819,16.5927518998239,367383.182536749,0.0,1.0
2010-09-29,20.0,20.0,19.8,19.96,249500,16.609361261085,16.609361261085,16.4432676484742,16.5761425385629,300432.986046932,0.0,1.0
2010-09-30,19.87,20.07,19.64,20.0,634400,16.501400412888,16.6674940254988,16.3103927583855,16.609361261085,763906.558509711,0.0,1.0
2010-10-01,20.2,20.24,19.905,20.18,316400,16.7754548736959,16.808673596218,16.5304667950949,16.7588455124348,380989.967075146,0.0,1.0
2010-10-04,19.7,20.18,19.63,20.15,393200,16.3602208421688,16.7588455124348,16.302088077755,16.7339314705432,473467.936327267,0.0,1.0
2010-10-05,20.38,20.41,19.75,19.96,292200,16.9249391250456,16.9498531669373,16.4017442453215,16.5761425385629,351849.773638932,0.0,1.0
2010-10-06,20.22,20.48,20.11,20.3,243600,16.792064234957,17.0079859313511,16.700712748021,16.8585016800013,293328.558721572,0.0,1.0
2010-10-07,20.05,20.42,20.0,20.36,224500,16.6508846642377,16.9581578475678,16.609361261085,16.9083297637846,270329.480431007,0.0,1.0
2010-10-08,20.31,20.39,20.03,20.11,274400,16.8668063606318,16.9332438056762,16.6342753029767,16.700712748021,330416.077640394,0.0,1.0
2010-10-11,20.14,20.4,20.1,20.28,188400,16.7256267899126,16.9415484863067,16.6924080673905,16.8418923187402,226860.018321611,0.0,1.0
2010-10-12,20.47,20.59,19.84,20.07,271500,17.0578140151343,17.1578109707677,16.5328299980589,16.7244908296896,325809.918848282,0.07,1.0
2010-10-13,20.83,20.99,20.34,20.56,241900,17.3578048820346,17.4911341562125,16.9494839798648,17.1328117318594,290288.837456351,0.0,1.0
2010-10-14,20.63,20.88,20.38,20.79,246400,17.1911432893122,17.3994702802152,16.9828162984093,17.3244725634901,295689.001857152,0.0,1.0
2010-10-15,20.56,20.91,20.32,20.86,259800,17.1328117318594,17.4244695191235,16.9328178205926,17.3828041209429,311769.491406201,0.0,1.0
2010-10-18,20.54,20.79,20.42,20.59,225600,17.1161455725872,17.3244725634901,17.0161486169537,17.1578109707677,270728.241960119,0.0,1.0
2010-10-19,20.35,20.6,19.96,20.19,219600,16.9578170595009,17.1661440504039,16.6328269536923,16.824487785323,263528.022759052,0.0,1.0
2010-10-20,20.52,20.74,20.32,20.48,223100,17.0994794133149,17.2828071653095,16.9328178205926,17.0661470947704,267728.150626342,0.0,1.0
2010-10-21,20.6,20.96,20.25,20.69,257200,17.1661440504039,17.4661349173041,16.8744862631397,17.2411417671289,308649.396419072,0.0,1.0
2010-10-22,20.45,20.63,20.32,20.63,141800,17.0411478558621,17.1911432893122,16.9328178205926,17.1911432893122,170165.180451883,0.0,1.0
2010-10-25,20.73,20.97,20.53,20.67,132800,17.2744740856734,17.4744679969402,17.107812492951,17.2244756078567,159364.851650283,0.0,1.0
2010-10-26,20.98,21.1,20.4,20.54,281500,17.4828010765764,17.5827980322098,16.9994824576815,17.1161455725872,337810.284183393,0.0,1.0
2010-10-27,20.51,20.79,20.17,20.78,307100,17.0911463336788,17.3244725634901,16.8078216260508,17.316139483854,368531.219441279,0.0,1.0
2010-10-28,20.6,20.82,20.36,20.75,199800,17.1661440504039,17.3494718023985,16.966150139137,17.2911402449456,239767.299395531,0.0,1.0
2010-10-29,20.64,20.79,20.43,20.56,133200,17.1994763689483,17.3244725634901,17.0244816965899,17.1328117318594,159844.866263688,0.0,1.0
2010-11-01,20.3,20.94,20.07,20.78,258100,16.9161516613203,17.4494687580319,16.7244908296896,17.316139483854,309729.429299233,0.0,1.0
2010-11-02,20.8,20.8,20.3701,20.59,170800,17.3328056431262,17.3328056431262,16.9745665495695,17.1578109707677,204966.239923708,0.0,1.0
2010-11-03,20.85,20.86,20.45,20.8,129300,17.3744710413068,17.3828041209429,17.0411478558621,17.3328056431262,155164.723782994,0.0,1.0
2010-11-04,21.38,21.57,21.18,21.18,281500,17.8161242620211,17.9744527751073,17.6494626692987,17.6494626692987,337810.284183394,0.0,1.0
2010-11-05,21.64,21.67,21.32,21.43,187000,18.0327843325602,18.0577835714685,17.7661257842044,17.8577896602017,224406.831766588,0.0,1.0
2010-11-08,21.24,21.6,21.21,21.51,309500,17.6994611471154,17.9994520140157,17.6744619082071,17.9244542972906,371411.307121707,0.0,1.0
2010-11-09,20.99,21.43,20.86,21.31,199900,17.4911341562125,17.8577896602017,17.3828041209429,17.7577927045683,239887.303048882,0.0,1.0
2010-11-10,21.33,21.33,20.79,21.05,237700,17.7744588638405,17.7744588638405,17.3244725634901,17.5411326340292,285248.684015604,0.0,1.0
2010-11-11,21.49,21.54,20.94,21.02,268700,17.9077881380184,17.949453536199,17.4494687580319,17.5161333951208,322449.816554451,0.0,1.0
2010-11-12,21.1,21.39,21.05,21.23,236800,17.5827980322098,17.8244573416572,17.5411326340292,17.6911280674793,284168.651135444,0.0,1.0
2010-11-15,21.15,21.49,21.14,21.23,217300,17.6244634303904,17.9077881380184,17.6161303507543,17.6911280674793,260767.938731976,0.0,1.0
2010-11-16,20.7,21.09,20.53,20.91,369700,17.249474846765,17.5744649525737,17.107812492951,17.4244695191235,443653.50643908,0.0,1.0
2010-11-17,20.32,20.71,20.16,20.7,241800,16.9328178205926,17.2578079264012,16.7994885464147,17.249474846765,290168.833802999,0.0,1.0
2010-11-18,20.74,20.93,20.585,20.59,178600,17.2828071653095,17.4411356783958,17.1536444309497,17.1578109707677,214326.524885095,0.0,1.0
2010-11-19,20.78,20.85,20.52,20.57,143500,17.316139483854,17.3744710413068,17.0994794133149,17.1411448114955,172205.242558852,0.0,1.0
2010-11-22,20.68,20.78,20.27,20.65,217300,17.2328086874928,17.316139483854,16.891152422412,17.2078094485845,260767.938731977,0.0,1.0
2010-11-23,20.58,20.6,20.25,20.36,156300,17.1494778911316,17.1661440504039,16.8744862631397,16.966150139137,187565.710187796,0.0,1.0
2010-11-24,21.09,21.17,20.69,20.75,165400,17.5744649525737,17.6411295896626,17.2411417671289,17.2911402449456,198486.042642747,0.0,1.0
2010-11-26,21.07,21.17,20.83,20.93,62800,17.5577987933014,17.6411295896626,17.3578048820346,17.4411356783958,75362.2943045014,0.0,1.0
2010-11-29,21.02,21.1,20.75,20.94,355300,17.5161333951208,17.5827980322098,17.2911402449456,17.4494687580319,426372.980356519,0.0,1.0
2010-11-30,20.97,21.13,20.72,20.72,265900,17.4744679969402,17.6077972711181,17.2661410060373,17.2661410060373,319089.71426062,0.0,1.0
2010-12-01,21.6,21.67,21.34,21.43,165300,17.9994520140157,18.0577835714685,17.7827919434766,17.8577896602017,198366.038989396,0.0,1.0
2010-12-02,21.73,21.825,21.51,21.66,145000,18.1077820492852,18.1869463058284,17.9244542972906,18.0494504918324,174005.29735912,0.0,1.0
2010-12-03,21.71,21.8,21.46,21.58,188600,18.091115890013,18.1661136067381,17.88278889911,17.9827858547435,226326.890220206,0.0,1.0
2010-12-06,21.52,21.71,21.5,21.65,155000,17.9327873769268,18.091115890013,17.9161212176545,18.0411174121963,186005.66269423,0.0,1.0
2010-12-07,21.43,21.8,21.39,21.79,243600,17.8577896602017,18.1661136067381,17.8244573416572,18.157780527102,292328.89956332,0.0,1.0
2010-12-08,21.26,21.59,21.26,21.47,217300,17.7161273063877,17.9911189343796,17.7161273063877,17.8911219787462,260767.938731976,0.0,1.0
2010-12-09,21.37,21.51,21.25,21.47,204400,17.807791182385,17.9244542972906,17.7077942267516,17.8911219787462,245287.467449682,0.0,1.0
2010-12-10,21.53,21.59,21.3301,21.45,153700,17.9411204565629,17.9911189343796,17.7745421946369,17.8744558194739,184445.615200666,0.0,1.0
2010-12-13,21.34,21.68,21.33,21.61,174800,17.7827919434766,18.0661166511047,17.7744588638405,18.0077850936518,209766.386057752,0.0,1.0
2010-12-14,21.44,21.54,21.36,21.45,221200,17.8661227398378,17.949453536199,17.7994581027489,17.8744558194739,265448.08121267,0.0,1.0
2010-12-15,21.17,21.61,21.12,21.43,265100,17.6411295896626,18.0077850936518,17.599464191482,17.8577896602017,318129.685033811,0.0,1.0
2010-12-16,21.3,21.4,21.13,21.2,224300,17.7494596249322,17.8327904212933,17.6077972711181,17.666128828571,269168.194466554,0.0,1.0
2010-12-17,20.8,21.1,20.66,21.04,765400,17.3328056431262,17.5827980322098,17.2161425282206,17.5327995543931,918507.962749449,0.0,1.0
2010-12-20,20.67,20.92,20.6201,20.92,211300,17.2244756078567,17.4328025987597,17.1828935404725,17.4328025987597,253567.71953091,0.0,1.0
2010-12-21,20.9,20.95,20.75,20.76,134600,17.4161364394874,17.457801837668,17.2911402449456,17.2994733245818,161524.917410603,0.0,1.0
2010-12-22,20.89,20.99,20.7,20.92,107800,17.4078033598513,17.4911341562125,17.249474846765,17.4328025987597,129363.938312504,0.0,1.0
2010-12-23,20.84,21.03,20.83,20.92,75800,17.3661379616707,17.524466474757,17.3578048820346,17.4328025987597,90962.7692401465,0.0,1.0
2010-12-27,20.91,20.98,20.68,20.76,92700,17.4244695191235,17.4828010765764,17.2328086874928,17.2994733245818,111243.386656485,0.0,1.0
2010-12-28,20.83,20.9,20.71,20.9,113300,17.3578048820346,17.4161364394874,17.2578079264012,17.4161364394874,135964.139246815,0.0,1.0
2010-12-29,20.86,21.0,20.8307,20.91,88500,17.3828041209429,17.4994672358486,17.3583881976091,17.4244695191235,106203.233215739,0.0,1.0
2010-12-30,20.75,20.94,20.73,20.81,113000,17.2911402449456,17.4494687580319,17.2744740856734,17.3411387227623,135604.128286762,0.0,1.0
2010-12-31,20.52,20.76,20.5,20.74,128000,17.0994794133149,17.2994733245818,17.0828132540427,17.2828071653095,153604.67628943,0.0,1.0
2011-01-03,20.54,20.98,20.51,20.7,347700,17.1161455725872,17.4828010765764,17.0911463336788,17.249474846765,417252.702701832,0.0,1.0
2011-01-04,19.99,20.66,19.86,20.59,294500,16.6578261926006,17.2161425282206,16.5494961573311,17.1578109707677,353410.75911904,0.0,1.0
2011-01-05,20.43,20.43,19.91,19.94,390400,17.0244816965899,17.0244816965899,16.5911615555117,16.6161607944201,468494.262682758,0.0,1.0
2011-01-06,20.35,20.71,20.34,20.48,498000,16.9578170595009,17.2578079264012,16.9494839798648,17.0661470947704,597618.193688561,0.0,1.0
2011-01-07,19.94,20.52,19.72,20.42,336800,16.6161607944201,17.0994794133149,16.4328330424254,17.0161486169537,404172.30448656,0.0,1.0
2011-01-10,19.92,20.015,19.67,19.82,346900,16.5994946351478,16.6786588916909,16.3911676442449,16.5161638387866,416292.673475024,0.0,1.0
2011-01-11,19.98,20.27,19.87,19.99,269600,16.6494931129645,16.891152422412,16.5578292369672,16.6578261926006,323529.849434611,0.0,1.0
2011-01-12,23.0,23.08,21.32,21.41,1386600,19.1660831630723,19.2327478001612,17.7661257842044,17.8411235009295,1663970.65736658,0.0,1.0
2011-01-13,22.5,23.1594,22.34,23.02,437300,18.7494291812664,19.298912452472,18.6160999070885,19.1827493223445,524775.976104432,0.0,1.0
2011-01-14,22.4,22.56,22.27,22.49,261200,18.6660983849052,18.7994276590831,18.5577683496356,18.7410961016302,313449.542553116,0.0,1.0
2011-01-18,23.13,23.2,22.65,22.96,568900,19.2744131983418,19.3327447557946,18.8744253758081,19.1327508445278,682700.783914504,0.0,1.0
2011-01-19,22.83,23.11,22.74,23.05,372300,19.0244208092583,19.2577470390696,18.9494230925332,19.2077485612529,446773.601426207,0.0,1.0
2011-01-20,22.27,22.88,22.24,22.66,324000,18.5577683496356,19.0660862074389,18.5327691107273,18.8827584554443,388811.836857619,0.0,1.0
2011-01-21,22.51,22.75,22.35,22.35,619600,18.7577622609025,18.9577561721693,18.6244329867246,18.6244329867246,743542.636163518,0.0,1.0
2011-01-24,22.91,23.13,22.51,22.51,443700,19.0910854463472,19.2744131983418,18.7577622609025,18.7577622609025,532456.209918905,0.0,1.0
2011-01-25,23.02,23.03,22.65,22.85,318500,19.1827493223445,19.1910824019806,18.8744253758081,19.0410869685305,382211.635923307,0.0,1.0
2011-01-26,23.58,23.75,23.026,23.12,525300,19.6494017819671,19.7910641357812,19.1877491701262,19.2660801187057,630379.191053417,0.0,1.0
2011-01-27,23.44,23.66,23.28,23.6,249300,19.5327386670615,19.7160664190561,19.3994093928836,19.6660679412394,299169.107804334,0.0,1.0
2011-01-28,22.72,23.45,22.7,23.39,384200,18.932756933261,19.5410717466976,18.9160907739887,19.4910732688809,461054.036174989,0.0,1.0
2011-01-31,22.79,23.08,22.5601,22.59,337700,18.9910884907138,19.2327478001612,18.7995109898794,18.8244268979914,405252.337366721,0.0,1.0
2011-02-01,23.19,23.28,22.81,22.89,235400,19.3827432336114,19.4579673341299,19.0651303647553,19.1319962318829,281638.462327342,0.07,1.0
2011-02-02,22.92,23.225,22.87,23.09,262700,19.1570709320557,19.4119970504797,19.115279765101,19.2991608997019,314300.866836843,0.0,1.0
2011-02-03,22.71,22.96,22.61,22.96,292100,18.9815480308458,19.1905038656195,18.8979656969363,19.1905038656195,349475.76400092,0.0,1.0
2011-02-04,22.73,22.88,22.515,22.73,311800,18.9982644976277,19.1236379984919,18.8185624797223,18.9982644976277,373045.337950999,0.0,1.0
2011-02-07,22.87,23.16,22.75,22.75,247800,19.115279765101,19.3576685334385,19.0149809644096,19.0149809644096,296474.133240082,0.0,1.0
2011-02-08,23.04,23.04,22.67,22.87,351800,19.2573697327471,19.2573697327471,18.948115097282,19.115279765101,420902.340895323,0.0,1.0
2011-02-09,22.6,22.94,22.48,22.9,217000,18.8896074635453,19.1737873988376,18.789308662854,19.1403544652738,259624.240972954,0.0,1.0
2011-02-10,22.6,22.71,22.41,22.45,260200,18.8896074635453,18.9815480308458,18.7308010291173,18.7642339626811,311309.804152824,0.0,1.0
2011-02-11,22.79,22.83,22.41,22.47,243700,19.0484138979734,19.0818468315372,18.7308010291173,18.780950429463,291568.790438289,0.0,1.0
2011-02-14,22.82,23.05,22.6,22.75,220300,19.0734885981462,19.2657279661381,18.8896074635453,19.0149809644096,263572.443715861,0.0,1.0
2011-02-15,22.83,22.95,22.66,22.68,262300,19.0818468315372,19.1821456322286,18.939756863891,18.9564733306729,313822.296807399,0.0,1.0
2011-02-16,22.8,23.03,22.7,22.94,160700,19.0567721313643,19.2490114993562,18.9731897974548,19.1737873988376,192265.509328819,0.0,1.0
2011-02-17,22.59,22.81,22.59,22.75,354600,18.8812492301544,19.0651303647553,18.8812492301544,19.0149809644096,424252.331101426,0.0,1.0
2011-02-18,22.39,22.71,22.39,22.67,432800,18.7140845623354,18.9815480308458,18.7140845623354,18.948115097282,517812.771857578,0.0,1.0
2011-02-22,21.83,22.26,21.76,22.26,365300,18.2460234924423,18.6054275282531,18.1875158587056,18.6054275282531,437054.079389031,0.0,1.0
2011-02-23,21.31,21.88,21.03,21.84,286000,17.8113953561129,18.287814659397,17.5773648211663,18.2543817258332,342177.571051911,0.0,1.0
2011-02-24,21.35,21.53,21.03,21.34,251000,17.8448282896767,17.9952764907138,17.5773648211663,17.8364700562857,300302.693475628,0.0,1.0
2011-02-25,21.26,21.52,21.19,21.4,346900,17.7696041891581,17.9869182573228,17.7110965554215,17.8866194566314,415039.858034644,0.0,1.0
2011-02-28,21.55,21.67,21.25,21.32,379700,18.0119929574957,18.1122917581871,17.7612459557672,17.8197535895038,454282.600448988,0.0,1.0
2011-03-01,21.0,21.74,20.94,21.67,414600,17.5522901209935,18.1707993919237,17.5021407206478,18.1122917581871,496037.835517909,0.0,1.0
2011-03-02,20.99,21.07,20.83,20.98,308700,17.5439318876025,17.6107977547301,17.4102001533473,17.5355736542116,369336.420222815,0.0,1.0
2011-03-03,21.34,21.44,21.08,21.25,531400,17.8364700562857,17.9200523901952,17.6191559881211,17.7612459557672,635780.284115336,0.0,1.0
2011-03-04,21.32,21.38,21.14,21.34,427600,17.8197535895038,17.8699029898495,17.6693053884668,17.8364700562857,511591.361474817,0.0,1.0
2011-03-07,20.9,21.46,20.78,21.41,337000,17.468707787084,17.9367688569771,17.3684089863926,17.8949776900224,403195.249805923,0.0,1.0
2011-03-08,21.4,21.52,20.86,20.96,281100,17.8866194566314,17.9869182573228,17.4352748535202,17.5188571874297,336315.088191232,0.0,1.0
2011-03-09,21.4,21.59,21.17,21.29,294100,17.8866194566314,18.0454258910595,17.6943800886396,17.794678889331,351868.614148137,0.0,1.0
2011-03-10,21.05,21.3,20.71,20.92,378100,17.5940812879482,17.8030371227219,17.3099013526559,17.4854242538659,452368.320331216,0.0,1.0
2011-03-11,21.41,21.51,20.86,20.96,266700,17.8949776900224,17.9785600239319,17.4352748535202,17.5188571874297,319086.567131275,0.0,1.0
2011-03-14,21.07,21.52,21.03,21.18,344300,17.6107977547301,17.9869182573228,17.5773648211663,17.7027383220306,411929.152843263,0.0,1.0
2011-03-15,20.89,21.06,20.44,20.44,260800,17.460349553693,17.6024395213392,17.0842290511003,17.0842290511003,312027.659196988,0.0,1.0
2011-03-16,20.37,20.85,20.28,20.85,339300,17.0257214173637,17.4269166201292,16.9504973168451,17.4269166201292,405947.027475221,0.0,1.0
2011-03-17,20.6,20.77,20.505,20.73,212100,17.2179607853555,17.3600507530016,17.1385575681415,17.3266178194378,253761.758112274,0.0,1.0
2011-03-18,20.63,20.92,20.41,20.84,633400,17.2430354855283,17.4854242538659,17.0591543509275,17.4185583867383,757815.64162336,0.0,1.0
2011-03-21,20.96,21.01,20.84,20.9,281700,17.5188571874297,17.5606483543844,17.4185583867383,17.468707787084,337032.943235396,0.0,1.0
2011-03-22,20.65,21.15,20.63,21.08,342900,17.2597519523102,17.6776636218577,17.2430354855283,17.6191559881211,410254.157740212,0.0,1.0
2011-03-23,21.02,21.11,20.41,20.61,449200,17.5690065877754,17.6442306882939,17.0591543509275,17.2263190187464,537434.143064749,0.0,1.0
2011-03-24,20.51,20.84,19.61,19.78,1220700,17.142736684837,17.4185583867383,16.3904956796515,16.5325856472977,1460476.08735338,0.0,1.0
2011-03-25,20.91,21.13,20.55,20.55,477600,17.4770660204749,17.6609471550758,17.1761696184007,17.1761696184007,571412.61515522,0.0,1.0
2011-03-28,20.79,21.1199,20.79,20.94,332000,17.3767672197835,17.6525053393509,17.3767672197835,17.5021407206478,397213.124437884,0.0,1.0
2011-03-29,21.08,21.12,20.74,20.8,422900,17.6191559881211,17.6525889216849,17.3349760528288,17.3851254531745,505968.163628856,0.0,1.0
2011-03-30,21.32,21.39,21.081,21.12,341900,17.8197535895038,17.8782612232405,17.6199918114602,17.6525889216849,409057.732666604,0.0,1.0
2011-03-31,21.48,21.54,21.275,21.34,251900,17.953485323759,18.0036347241047,17.7821415392446,17.8364700562857,301379.476041876,0.0,1.0
2011-04-01,21.64,21.78,21.5,21.63,326600,18.0872170580142,18.2042323254875,17.9702017905409,18.0788588246233,390752.4290404,0.0,1.0
2011-04-04,21.67,21.85,21.57,21.73,246800,18.1122917581871,18.2627399592242,18.0287094242776,18.1624411585328,295277.708166474,0.0,1.0
2011-04-05,21.75,21.925,21.49,21.6,284300,18.1791576253147,18.3254267096563,17.96184355715,18.0537841244504,340143.648426777,0.0,1.0
2011-04-06,21.63,21.95,21.48,21.91,257600,18.0788588246233,18.3463222931336,17.953485323759,18.3128893595698,308199.098961441,0.0,1.0
2011-04-07,21.62,21.82,21.44,21.71,222200,18.0705005912323,18.2376652590513,17.9200523901952,18.1457246917509,265845.651355716,0.0,1.0
2011-04-08,21.43,21.79,21.36,21.79,242900,17.9116941568043,18.2125905588785,17.8531865230676,18.2125905588785,290611.650379403,0.0,1.0
2011-04-11,21.46,21.56,21.25,21.41,301500,17.9367688569771,18.0203511908866,17.7612459557672,17.8949776900224,360722.159692837,0.0,1.0
2011-04-12,20.8,21.32,20.7,21.25,319700,17.3851254531745,17.8197535895038,17.301543119265,17.7612459557672,382497.096032503,0.0,1.0
2011-04-13,20.84,21.05,20.64,21.0,324500,17.4185583867383,17.5940812879482,17.2513937189193,17.5522901209935,388239.936385822,0.0,1.0
2011-04-14,21.07,21.16,20.62,20.66,318300,17.6107977547301,17.6860218552487,17.2346772521374,17.2681101857012,380822.100929452,0.0,1.0
2011-04-15,21.43,21.51,21.03,21.03,330300,17.9116941568043,17.9785600239319,17.5773648211663,17.5773648211663,395179.201812749,0.0,1.0
2011-04-18,21.18,21.26,20.97,21.15,275400,17.7027383220306,17.7696041891581,17.5272154208206,17.6776636218577,329495.465271665,0.0,1.0
2011-04-19,21.04,21.42,21.0,21.3,373100,17.5857230545573,17.9033359234133,17.5522901209935,17.8030371227219,446386.194963174,0.0,1.0
2011-04-20,21.53,21.74,21.36,21.43,240900,17.9952764907138,18.1707993919237,17.8531865230676,17.9116941568043,288218.800232186,0.0,1.0
2011-04-21,21.62,21.69,21.31,21.66,221800,18.0705005912323,18.129008224969,17.8113953561129,18.1039335247961,265367.081326273,0.0,1.0
2011-04-25,21.37,21.54,21.13,21.54,220200,17.8615447564586,18.0036347241047,17.6609471550758,18.0036347241047,263452.801208499,0.0,1.0
2011-04-26,21.42,21.5,21.08,21.44,224800,17.9660226738455,18.0331226651577,17.6808477107685,17.9827976716735,268017.91845726,0.075,1.0
2011-04-27,21.69,21.82,21.32,21.45,244400,18.1924851445242,18.3015226304065,17.8821476847052,17.9911851705875,291386.028785384,0.0,1.0
2011-04-28,21.81,21.86,21.62,21.7,195000,18.2931351314925,18.3350726260626,18.133772652126,18.2008726434382,232488.852754296,0.0,1.0
2011-04-29,21.85,21.98,21.73,21.9,180000,18.3266851271486,18.435722613031,18.2260351401803,18.3686226217187,214605.09485012,0.0,1.0
2011-05-02,21.47,22.01,21.37,22.01,257000,18.0079601684156,18.460885109773,17.9240851792753,18.460885109773,306408.385424893,0.0,1.0
2011-05-03,21.67,21.75,21.38,21.38,284000,18.1757101466961,18.2428101380083,17.9324726781893,17.9324726781893,338599.149652411,0.0,1.0
2011-05-04,21.43,21.7,21.15,21.7,232000,17.9744101727595,18.2008726434382,17.7395602031667,18.2008726434382,276602.122251265,0.0,1.0
2011-05-05,21.43,21.74,21.23,21.27,245900,17.9744101727595,18.2344226390943,17.8066601944789,17.840210190135,293174.404575802,0.0,1.0
2011-05-06,21.52,21.86,21.32,21.79,202300,18.0498976629857,18.3350726260626,17.8821476847052,18.2763601336644,241192.281600996,0.0,1.0
2011-05-09,21.69,21.75,21.38,21.44,145000,18.1924851445242,18.2428101380083,17.9324726781893,17.9827976716735,172876.32640704,0.0,1.0
2011-05-10,22.08,22.11,21.75,21.76,165000,18.5195976021712,18.5447600989133,18.2428101380083,18.2511976369224,196721.336945943,0.0,1.0
2011-05-11,21.5,21.95,21.28,21.95,243900,18.0331226651577,18.4105601162889,17.8485976890491,18.4105601162889,290789.903521911,0.0,1.0
2011-05-12,21.66,21.83,21.2,21.41,190000,18.1673226477821,18.3099101293206,17.7814976977369,17.9576351749314,226527.60011957,0.0,1.0
2011-05-13,21.33,21.92,21.32,21.7,212300,17.8905351836192,18.3853976195468,17.8821476847052,18.2008726434382,253114.786870447,0.0,1.0
2011-05-16,21.16,21.475,21.03,21.2,241900,17.7479477020808,18.0121539178726,17.6389102161984,17.7814976977369,288405.402468021,0.0,1.0
2011-05-17,20.82,21.1,20.77,21.04,310400,17.4627727390038,17.6976227085966,17.4208352444337,17.6472977151124,370074.563563763,0.0,1.0
2011-05-18,21.25,21.27,20.81,20.83,169400,17.823435192307,17.840210190135,17.4543852400898,17.4711602379179,201967.239264501,0.0,1.0
2011-05-19,21.24,21.442,20.84,21.42,175800,17.815047693393,17.9844751714563,17.4795477368319,17.9660226738455,209597.64263695,0.0,1.0
2011-05-20,21.44,21.52,20.87,21.13,381600,17.9827976716735,18.0498976629857,17.504710233574,17.7227852053387,454962.801082253,0.0,1.0
2011-05-23,21.28,21.42,20.96,20.96,450100,17.8485976890491,17.9660226738455,17.5801977238002,17.5801977238002,536631.962177992,0.0,1.0
2011-05-24,21.11,21.39,20.86,21.39,256800,17.7060102075106,17.9408601771034,17.49632273466,17.9408601771034,306169.935319504,0.0,1.0
2011-05-25,21.38,21.5,21.01,21.01,218100,17.9324726781893,18.0331226651577,17.6221352183704,17.6221352183704,260029.839926729,0.0,1.0
2011-05-26,21.5,21.54,21.12,21.34,159700,18.0331226651577,18.0666726608138,17.7143977064246,17.8989226825332,190402.409153133,0.0,1.0
2011-05-27,21.72,21.84,21.54,21.64,110900,18.2176476412663,18.3182976282346,18.0666726608138,18.150547649954,132220.583438212,0.0,1.0
2011-05-31,22.29,22.98,22.06,22.83,755200,18.6957350793658,19.2744725044336,18.5028226043432,19.1486600207232,900387.597948945,0.0,1.0
2011-06-01,21.75,22.32,21.73,22.22,509800,18.2428101380083,18.7208975761079,18.2260351401803,18.6370225869676,607809.318636617,0.0,1.0
2011-06-02,21.65,21.85,21.55,21.78,182800,18.1589351488681,18.3266851271486,18.0750601597278,18.2679726347504,217943.396325565,0.0,1.0
2011-06-03,21.09,21.34,20.95,21.24,247300,17.6892352096826,17.8989226825332,17.5718102248862,17.815047693393,294843.555313525,0.0,1.0
2011-06-06,20.62,21.17,20.35,21.02,449200,17.2950227607233,17.7563352009948,17.0685602900446,17.6305227172844,535558.936703743,0.0,1.0
2011-06-07,20.92,21.06,20.64,20.8,497600,17.5466477281441,17.6640727129405,17.3117977585514,17.4459977411758,593263.862207886,0.0,1.0
2011-06-08,20.9,21.04,20.6,20.8,520100,17.5298727303161,17.6472977151124,17.2782477628953,17.4459977411758,620089.499064149,0.0,1.0
2011-06-09,21.15,21.2904,20.82,21.01,369300,17.7395602031667,17.8573206879197,17.4627727390038,17.6221352183704,440298.119600829,0.0,1.0
2011-06-10,21.01,21.2,20.8,21.0,662800,17.6221352183704,17.7814976977369,17.4459977411758,17.6137477194563,790223.649259216,0.0,1.0
2011-06-13,20.98,21.35,20.82,21.12,266700,17.5969727216283,17.9073101814473,17.4627727390038,17.7143977064246,317973.21553626,0.0,1.0
2011-06-14,21.33,21.43,21.14,21.21,335300,17.8905351836192,17.9744101727595,17.7311727042527,17.7898851966509,399761.601684695,0.0,1.0
2011-06-15,21.79,21.9,21.02,21.11,605000,18.2763601336644,18.3686226217187,17.6305227172844,17.7060102075106,721311.568801792,0.0,1.0
2011-06-16,21.65,21.97,21.4,21.78,308400,18.1589351488681,18.4273351141169,17.9492476760174,18.2679726347504,367690.062509871,0.0,1.0
2011-06-17,21.52,21.98,21.43,21.83,382600,18.0498976629857,18.435722613031,17.9744101727595,18.3099101293206,456155.051609199,0.0,1.0
2011-06-20,21.65,21.8,21.31,21.43,429900,18.1589351488681,18.2847476325785,17.8737601857912,17.9744101727595,512548.501533701,0.0,1.0
2011-06-21,22.25,22.31,21.7,21.8,652700,18.6621850837097,18.7125100771938,18.2008726434382,18.2847476325785,778181.918937071,0.0,1.0
2011-06-22,21.95,22.315,21.92,22.05,451000,18.4105601162889,18.7167038266509,18.3853976195468,18.4944351054291,537704.987652243,0.0,1.0
2011-06-23,23.64,23.93,22.28,23.08,1065200,19.8280474327594,20.0712849012662,18.6873475804518,19.3583474935739,1269985.26130193,0.0,1.0
2011-06-24,23.43,23.88,23.15,23.72,797200,19.6519099555648,20.0293474066961,19.4170599859721,19.8951474240716,950462.120080642,0.0,1.0
2011-06-27,24.11,24.17,23.38,23.48,729200,20.2222598817187,20.2725848752028,19.6099724609947,19.693847450135,869389.084248371,0.0,1.0
2011-06-28,24.22,24.48,24.09,24.26,349400,20.314522369773,20.5325973415377,20.2054848838906,20.3480723654291,416572.33411462,0.0,1.0
2011-06-29,24.15,24.49,24.07,24.35,358500,20.2558098773748,20.5409848404517,20.1887098860626,20.4235598556553,427421.813909821,0.0,1.0
2011-06-30,24.42,24.45,24.12,24.24,516400,20.4822723480535,20.5074348447956,20.2306473806327,20.331297367601,615678.172114454,0.0,1.0
2011-07-01,24.71,24.77,24.22,24.4,324900,20.7255098165603,20.7758348100444,20.314522369773,20.4654973502254,387362.196204465,0.0,1.0
2011-07-05,24.79,24.955,24.59,24.7,308600,20.7926098078725,20.9310035399539,20.624859829592,20.7171223176463,367928.51261526,0.0,1.0
2011-07-06,24.85,25.0,24.56,24.71,204200,20.8429348013567,20.9687472850671,20.5996973328499,20.7255098165603,243457.557602191,0.0,1.0
2011-07-07,25.19,25.41,24.96,25.04,318200,21.1281097644336,21.3126347405422,20.9351972894109,21.0022972807232,379374.117673933,0.0,1.0
2011-07-08,24.96,25.02,24.65,24.81,178100,20.9351972894109,20.9855222828951,20.6751848230761,20.8093848057005,212339.818848924,0.0,1.0
2011-07-11,24.47,24.74,24.33,24.6,244900,20.5242098426236,20.7506723133024,20.4067848578273,20.633247328506,291982.154048857,0.0,1.0
2011-07-12,24.28,24.63,24.245,24.38,280200,20.3648473632571,20.6584098252481,20.335491117058,20.4487223523974,334068.59765002,0.0,1.0
2011-07-13,24.57,24.765,24.42,24.48,330500,20.6080848317639,20.7716410605874,20.4822723480535,20.5325973415377,394038.799155358,0.0,1.0
2011-07-14,24.46,25.16,24.33,25.11,440900,20.5158223437096,21.1029472676915,20.4067848578273,21.0610097731213,525663.257330098,0.0,1.0
2011-07-15,24.39,24.79,24.03,24.6,454300,20.4571098513114,20.7926098078725,20.1551598904065,20.633247328506,541639.414391163,0.0,1.0
2011-07-18,23.74,24.47,23.68,24.32,383600,19.9119224218997,20.5242098426236,19.8615974284155,20.3983973589132,457347.302136143,0.0,1.0
2011-07-19,23.95,24.17,23.76,23.83,477900,20.1509661409494,20.3360689614509,19.9911046141528,20.0500009661305,567997.82799202,0.075,1.0
2011-07-20,23.65,24.04,23.49,24.02,387400,19.8985532039021,20.2266900220637,19.7639329708101,20.2098624929272,460435.987788466,0.0,1.0
2011-07-21,24.07,24.08,23.69,23.76,467500,20.2519313157684,20.2603450803366,19.932208262175,19.9911046141528,555637.130333268,0.0,1.0
2011-07-22,24.14,24.37,23.86,24.11,348800,20.3108276677461,20.5043442528158,20.0752422598352,20.2855863740414,414558.783016565,0.0,1.0
2011-07-25,23.89,24.16,23.78,23.81,284800,20.10048355354,20.3276551968826,20.0079321432893,20.033173436994,338492.951270405,0.0,1.0
2011-07-26,23.61,23.88,23.51,23.85,255000,19.8648981456291,20.0920697889717,19.7807604999466,20.066828495267,303074.7983636,0.0,1.0
2011-07-27,23.02,23.55,22.93,23.55,331800,19.3684860361026,19.8144155582196,19.2927621549883,19.8144155582196,394353.79645899,0.0,1.0
2011-07-28,22.97,23.37,22.9,23.08,210300,19.3264172132613,19.6629677959912,19.2675208612836,19.418968623512,249947.569003393,0.0,1.0
2011-07-29,22.86,23.04,22.62,22.72,297000,19.2338658030106,19.385313565239,19.0319354533727,19.1160730990552,352993.000447018,0.0,1.0
2011-08-01,23.03,23.24,22.77,23.18,397000,19.3768998006708,19.553588856604,19.1581419218964,19.5031062691945,471845.86255039,0.0,1.0
2011-08-02,22.1,23.01,22.08,22.83,389800,18.5944196958239,19.3600722715343,18.5775921666874,19.2086245093059,463288.456478948,0.0,1.0
2011-08-03,22.42,22.42,21.27,22.06,720400,18.8636601620078,18.8636601620078,17.8960772366595,18.5607646375509,856216.018592698,0.0,1.0
2011-08-04,21.48,22.26,21.46,22.1,1085400,18.0727662925927,18.7290399289158,18.0559387634562,18.5944196958239,1290028.96527001,0.0,1.0
2011-08-05,21.05,21.94,20.58,21.75,606500,17.7109744161581,18.459799462732,17.3155274814505,18.2999379359353,720842.608656955,0.0,1.0
2011-08-08,19.43,21.21,19.41,20.44,917900,16.3479445561022,17.84559464925,16.3311170269657,17.1977347774951,1090950.42124686,0.0,1.0
2011-08-09,21.35,21.37,19.48,19.9,1105400,17.9633873532055,17.9802148823419,16.3900133789434,16.7433914908098,1313799.53769068,0.0,1.0
2011-08-10,20.04,20.93,20.0,20.57,635300,16.8611841947652,17.6100092413391,16.8275291364922,17.3071137168823,755072.232942728,0.0,1.0
2011-08-11,21.32,21.65,20.14,20.16,499800,17.9381460595007,18.2158002902528,16.9453218404477,16.9621493695842,594026.604792658,0.0,1.0
2011-08-12,21.53,21.6,20.99,21.5,279000,18.1148351154339,18.1737314674116,17.6604918287486,18.0895938217291,331599.48526841,0.0,1.0
2011-08-15,21.85,22.02,21.4525,21.68,245200,18.3840755816178,18.5271095792779,18.04962844003,18.2410415839576,291427.21787747,0.0,1.0
2011-08-16,21.2,21.7,21.13,21.43,311000,17.8371808846818,18.2578691130941,17.778284532704,18.0306974697514,369632.401141489,0.0,1.0
2011-08-17,21.07,21.53,20.96,21.34,136700,17.7278019452946,18.1148351154339,17.6352505350439,17.9549735886372,162471.86249531,0.0,1.0
2011-08-18,20.02,20.39,19.86,20.38,711800,16.8443566656287,17.1556659546538,16.7097364325368,17.1472521900856,845994.672451809,0.0,1.0
2011-08-19,19.61,20.28,19.51,19.65,268300,16.4993923183306,17.0631145444031,16.4152546726482,16.5330473766036,318882.22902335,0.0,1.0
2011-08-22,19.54,20.14,19.42,20.14,188200,16.4404959663529,16.9453218404477,16.339530791534,16.9453218404477,223681.086478548,0.0,1.0
2011-08-23,20.22,20.22,19.46,19.65,272900,17.0126319569936,17.0126319569936,16.3731858498069,16.5330473766036,324349.460680105,0.0,1.0
2011-08-24,20.62,20.63,20.08,20.17,171100,17.3491825397235,17.3575963042917,16.8948392530382,16.9705631341524,203357.247058871,0.0,1.0
2011-08-25,20.19,20.84,19.84,20.79,343500,16.9873906632889,17.5342853602249,16.6929089034003,17.4922165373837,408259.581325086,0.0,1.0
2011-08-26,20.55,20.59,19.59,20.02,185700,17.2902861877458,17.3239412460187,16.4825647891941,16.8443566656287,220709.764925963,0.0,1.0
2011-08-29,21.83,21.84,20.8008,20.82,321100,18.3672480524813,18.3756618170495,17.5013034031174,17.5174578310884,381636.54021393,0.0,1.0
2011-08-30,21.9,22.0,21.45,21.64,338400,18.426144404459,18.5102820501414,18.0475249988879,18.2073865256846,402198.085357814,0.0,1.0
2011-08-31,22.17,22.45,21.9812,22.05,363700,18.6533160478016,18.8889014557125,18.4944641727531,18.5523508729827,432267.859469968,0.0,1.0
2011-09-01,21.54,22.46,21.41,22.13,336300,18.1232488800021,18.8973152202808,18.0138699406149,18.6196609895286,399702.175253644,0.0,1.0
2011-09-02,20.42,21.167,20.41,20.98,326400,17.1809072483586,17.8094154616065,17.1724934837903,17.6520780641803,387935.741905408,0.0,1.0
2011-09-06,20.28,20.34,19.71,19.79,312200,17.0631145444031,17.1135971318126,16.5835299640131,16.6508400805591,371058.635486731,0.0,1.0
2011-09-07,20.92,20.94,20.54,20.65,233000,17.6015954767709,17.6184230059074,17.2818724231775,17.3744238334282,276927.168700858,0.0,1.0
2011-09-08,20.38,20.97,20.335,20.75,322800,17.1472521900856,17.6436642996121,17.1093902495285,17.4585614791107,383657.038869687,0.0,1.0
2011-09-09,19.94,20.45,19.81,20.16,429800,16.7770465490828,17.2061485420633,16.6676676096955,16.9621493695842,510829.601320295,0.0,1.0
2011-09-12,20.16,20.17,19.57,19.8,422800,16.9621493695842,16.9705631341524,16.4657372600576,16.6592538451273,502509.90097306,0.0,1.0
2011-09-13,20.37,20.47,19.95,20.15,504700,17.1388384255173,17.2229760711998,16.785460313651,16.9537356050159,599850.395035724,0.0,1.0
2011-09-14,20.83,21.01,20.29,20.6,631900,17.5258715956567,17.6773193578851,17.0715283089714,17.332355010587,751031.235631211,0.0,1.0
2011-09-15,21.03,21.18,20.8408,21.0,403200,17.6941468870216,17.8203533555453,17.5349584613904,17.6689055933168,479214.740000799,0.0,1.0
2011-09-16,20.89,21.31,20.79,21.08,305500,17.5763541830661,17.9297322949325,17.4922165373837,17.7362157098628,363095.493725805,0.0,1.0
2011-09-19,20.43,20.6,20.16,20.43,539400,17.1893210129268,17.332355010587,16.9621493695842,17.1893210129268,641092.338185594,0.0,1.0
2011-09-20,20.31,20.79,20.3,20.56,399000,17.0883558381079,17.4922165373837,17.0799420735396,17.298699952314,474222.919792456,0.0,1.0
2011-09-21,19.86,20.4577,19.84,20.23,888900,16.7097364325368,17.2126271407808,16.6929089034003,17.0210457215619,1056483.09123688,0.0,1.0
2011-09-22,17.75,19.1988,17.31,18.71,976000,14.9344321086368,16.1534183192843,14.564226467634,15.7421535071885,1160003.93412892,0.0,1.0
2011-09-23,18.08,18.38,17.59,17.75,524000,15.212086339389,15.4644992764364,14.7998118755449,14.9344321086368,622788.997421673,0.0,1.0
2011-09-26,18.63,18.65,17.81,18.25,413900,15.6748433906425,15.691670919779,14.9849146960463,15.3551203370492,491931.996245861,0.0,1.0
2011-09-27,19.3,20.01,19.05,19.08,634400,16.238565616715,16.8359429010605,16.0282215025088,16.0534627962136,754002.557183797,0.0,1.0
2011-09-28,18.31,19.3,18.27,19.29,571700,15.4056029244586,16.238565616715,15.3719478661856,16.2301518521468,679481.812644984,0.0,1.0
2011-09-29,18.63,18.96,18.13,18.76,327900,15.6748433906425,15.9524976213946,15.2541551622302,15.7842223300297,389718.53483696,0.0,1.0
2011-09-30,18.22,18.65,18.17,18.3,351300,15.3298790433444,15.691670919779,15.2878102205032,15.3971891598904,417530.104569149,0.0,1.0
2011-10-03,17.06,18.39,17.05,18.03,666500,14.3538823534279,15.4729130410046,14.3454685888596,15.1700175165477,792154.325918979,0.0,1.0
2011-10-04,18.15,18.22,16.92,16.92,674400,15.2709826913667,15.3298790433444,14.2360896494724,14.2360896494724,801543.702025146,0.0,1.0
2011-10-05,18.35,18.53,17.89,18.26,481000,15.4392579827316,15.59070574496,15.0522248125923,15.3635341016174,571682.266717224,0.0,1.0
2011-10-06,18.58,18.79,18.21,18.31,472700,15.6327745678013,15.8094636237344,15.3214652787762,15.4056029244586,561817.479162643,0.0,1.0
2011-10-07,18.07,18.71,17.95,18.71,357000,15.2036725748207,15.7421535071885,15.1027074000018,15.7421535071885,424304.717709042,0.0,1.0
2011-10-10,18.84,18.85,18.29,18.5,460800,15.8515324465757,15.8599462111439,15.3887753953221,15.5654644512553,547673.988572342,0.0,1.0
2011-10-11,18.67,18.88,18.47,18.6,427600,15.7716016831773,15.9490005237487,15.6026504064427,15.7124687363202,506181.436760183,0.075,1.0
2011-10-12,19.33,19.49,18.73,18.88,423600,16.3291408964016,16.4643019177893,15.8222870661977,15.9490005237487,501446.343806391,0.0,1.0
2011-10-13,19.26,19.42,18.9,19.13,207600,16.2700079495445,16.4051689709322,15.9658956514222,16.160189619667,245751.324301716,0.0,1.0
2011-10-14,19.83,19.885,19.4016,19.51,181200,16.7515190882382,16.7979806893402,16.3896254534726,16.4811970454628,214499.710806699,0.0,1.0
2011-10-17,19.1,19.73,19.03,19.63,376000,16.1348469281568,16.6670434498709,16.0757139812997,16.5825678115035,445098.737656286,0.0,1.0
2011-10-18,19.84,19.96,18.93,19.22,325500,16.7599666520749,16.8613374181157,15.9912383429324,16.2362176941976,385318.189114684,0.0,1.0
2011-10-19,19.48,19.74,19.34,19.74,483300,16.4558543539526,16.6754910137076,16.3375884602383,16.6754910137076,572117.60614171,0.0,1.0
2011-10-20,19.75,19.81,19.17,19.46,330400,16.6839385775443,16.7346239605647,16.1939798750139,16.4389592262791,391118.677983078,0.0,1.0
2011-10-21,20.48,20.49,19.87,20.16,272300,17.3006107376257,17.3090583014624,16.7853093435851,17.0302886948503,322341.452829274,0.0,1.0
2011-10-24,21.24,21.26,20.4111,20.55,246500,17.9426255892173,17.9595207168907,17.2424070227906,17.3597436844828,291800.103277326,0.0,1.0
2011-10-25,20.38,21.17,20.33,21.1,413500,17.2161350992584,17.8834926423602,17.1738972800747,17.824359695503,489490.23409807,0.0,1.0
2011-10-26,20.85,20.99,20.22,20.78,418800,17.6131705995848,17.731436493299,17.0809740778707,17.5540376527276,495764.232261842,0.0,1.0
2011-10-27,22.85,23.48,21.43,21.43,672000,19.302683366931,19.8348798886451,18.1031293021152,18.1031293021152,795495.616236769,0.0,1.0
2011-10-28,22.4,23.5,22.24,23.13,598900,18.9225429942781,19.8517750163186,18.7873819728904,19.5392151543595,708961.792506251,0.0,1.0
2011-10-31,21.49,22.15,21.49,22.02,361000,18.1538146851356,18.7113538983598,18.1538146851356,18.6015355684823,427342.139079572,0.0,1.0
2011-11-01,20.85,21.43,20.44,20.55,442300,17.6131705995848,18.1031293021152,17.2668204822788,17.3597436844828,523582.90336536,0.0,1.0
2011-11-02,21.42,21.53,20.95,21.26,332300,18.0946817382784,18.1876049404825,17.6976462379521,17.9595207168907,393367.847136129,0.0,1.0
2011-11-03,22.15,22.21,21.16,21.79,258300,18.7113538983598,18.7620392813802,17.8750450785234,18.4072416002375,305768.627491008,0.0,1.0
2011-11-04,22.11,22.24,21.62,21.9,208500,18.6775636430129,18.7873819728904,18.2636330150131,18.5001648024415,246816.720216319,0.0,1.0
2011-11-07,22.22,22.27,21.62,22.01,213800,18.7704868452169,18.8127246644006,18.2636330150131,18.5930880046456,253090.718380091,0.0,1.0
2011-11-08,22.52,22.57,21.75,22.35,267200,19.0239137603189,19.0661515795025,18.3734513448906,18.8803051750945,316304.209313191,0.0,1.0
2011-11-09,21.09,21.87,21.08,21.82,291400,17.8159121316663,18.4748221109314,17.8074645678296,18.4325842917477,344951.521683623,0.0,1.0
2011-11-10,21.63,21.88,21.17,21.49,250100,18.2720805788498,18.4832696747681,17.8834926423602,18.1538146851356,296061.686935738,0.0,1.0
2011-11-11,22.27,22.37,21.95,21.95,166300,18.8127246644006,18.8972003027679,18.5424026216252,18.5424026216252,196861.489553831,0.0,1.0
2011-11-14,21.85,22.31,21.7,22.09,167600,18.4579269832579,18.8465149197475,18.3312135257069,18.6606685153394,198400.394763813,0.0,1.0
2011-11-15,22.29,22.44,21.7,21.75,204100,18.8296197920741,18.956333249625,18.3312135257069,18.3734513448906,241608.117967149,0.0,1.0
2011-11-16,21.85,22.51,21.84,21.97,208400,18.4579269832579,19.0154661964822,18.4494794194212,18.5592977492987,246698.342892474,0.0,1.0
2011-11-17,21.51,22.13,21.35,21.79,264000,18.170709812809,18.6944587706864,18.0355487914213,18.4072416002375,312516.134950159,0.0,1.0
2011-11-18,22.11,22.18,21.48,21.53,349500,18.6775636430129,18.73669658987,18.1453671212988,18.1876049404825,413728.746837426,0.0,1.0
2011-11-21,21.52,21.7398,21.23,21.68,256000,18.1791573766458,18.3648348297771,17.9341780253806,18.3143183980335,303045.949042577,0.0,1.0
2011-11-22,21.25,21.65,21.0,21.55,180900,17.951073153054,18.2889757065233,17.7398840571357,18.204500068156,214144.578835166,0.0,1.0
2011-11-23,20.72,21.06,20.52,20.99,315500,17.5033522697072,17.7905694401561,17.3344009929726,17.731436493299,373480.45673021,0.0,1.0
2011-11-25,20.62,21.1,20.57,20.57,98500,17.4188766313399,17.824359695503,17.3766388121563,17.3766388121563,116601.663987086,0.0,1.0
2011-11-28,21.68,21.73,21.08,21.13,303600,18.3143183980335,18.3565562172171,17.8074645678296,17.8497023870132,359393.555192682,0.0,1.0
2011-11-29,21.73,21.99,21.44,21.66,209000,18.3565562172171,18.5761928769721,18.1115768659519,18.29742327036,247408.606835543,0.0,1.0
2011-11-30,23.06,23.09,22.65,22.77,797500,19.4800822075024,19.5054248990126,19.1337320901964,19.2351028562372,944059.157661937,0.0,1.0
2011-12-01,22.56,23.5,22.5,23.12,354800,19.0577040156658,19.8517750163186,19.0070186326454,19.5307675905228,420002.745001198,0.0,1.0
2011-12-02,22.37,23.2,22.306,22.94,277600,18.8972003027679,19.5983481012166,18.8431358942128,19.3787114414616,328615.450993046,0.0,1.0
2011-12-05,22.89,23.08,22.54,22.8,270200,19.3364736222779,19.4969773351758,19.0408088879923,19.2604455477474,319855.529028534,0.0,1.0
2011-12-06,22.78,22.98,22.47,22.83,274000,19.2435504200739,19.4125016968085,18.9816759411352,19.2857882392576,324353.867334635,0.0,1.0
2011-12-07,22.81,22.98,22.3101,22.66,246400,19.2688931115841,19.4125016968085,18.8465993953859,19.1421796540331,291681.725953481,0.0,1.0
2011-12-08,21.64,22.51,21.55,22.49,358000,18.2805281426865,19.0154661964822,18.204500068156,18.9985710688087,423790.819364231,0.0,1.0
2011-12-09,22.26,22.34,21.38,21.68,539400,18.8042771005639,18.8718576112577,18.0608914829315,18.3143183980335,638527.284818619,0.0,1.0
2011-12-12,21.75,21.91,21.47,21.91,214000,18.3734513448906,18.5086123662783,18.1369195574621,18.5086123662783,253327.47302778,0.0,1.0
2011-12-13,21.49,22.23,21.19,21.97,349300,18.1538146851356,18.7789344090537,17.9003877700336,18.5592977492987,413491.992189736,0.0,1.0
2011-12-14,21.34,21.68,21.1,21.23,345200,18.0271012275846,18.3143183980335,17.824359695503,17.9341780253806,408638.521912101,0.0,1.0
2011-12-15,22.39,22.46,21.58,21.71,371800,18.9140954304414,18.9732283772985,18.2298427596661,18.3396610895437,440126.890054806,0.0,1.0
2011-12-16,22.47,23.04,22.3,22.67,779600,18.9816759411352,19.4631870798289,18.8380673559108,19.1506272178699,922869.616693728,0.0,1.0
2011-12-19,22.25,23.14,22.02,22.63,399400,18.7958295367271,19.5476627181962,18.6015355684823,19.1168369625229,472799.031435961,0.0,1.0
2011-12-20,23.49,23.55,22.78,22.78,385200,19.8433274524818,19.8940128355022,19.2435504200739,19.2435504200739,455989.451450005,0.0,1.0
2011-12-21,23.64,23.71,23.01,23.33,268100,19.9700409100328,20.0291738568899,19.4378443883187,19.7081664310941,317369.605227794,0.0,1.0
2011-12-22,22.76,24.09,22.69,23.95,639400,19.2266552924004,20.3501812826857,19.1675223455433,20.2319153889715,756904.608663378,0.0,1.0
2011-12-23,22.94,23.06,22.85,22.94,318700,19.3787114414616,19.4800822075024,19.302683366931,19.3787114414616,377268.531093241,0.0,1.0
2011-12-27,22.98,23.25,22.93,22.93,230100,19.4125016968085,19.6405859204003,19.3702638776249,19.3702638776249,272386.222166786,0.0,1.0
2011-12-28,22.7,23.1,22.65,23.07,371800,19.1759699093801,19.5138724628493,19.1337320901964,19.4885297713391,440126.890054806,0.0,1.0
2011-12-29,23.12,23.2,22.85,22.85,214600,19.5307675905228,19.5983481012166,19.302683366931,19.302683366931,254037.736970848,0.0,1.0
2011-12-30,23.11,23.39,23.06,23.06,195400,19.522320026686,19.7588518141145,19.4800822075024,19.4800822075024,231309.290792656,0.0,1.0
2012-01-03,23.57,24.13,23.5,23.58,483900,19.9109079631757,20.3839715380326,19.8517750163186,19.9193555270124,572827.870084779,0.0,1.0
2012-01-04,23.49,23.64,23.34,23.37,453400,19.8433274524818,19.9700409100328,19.7166139949309,19.741956686441,536722.786312129,0.0,1.0
2012-01-05,23.61,23.66,22.99,23.27,788900,19.9446982185226,19.9869360377063,19.4209492606453,19.6574810480737,933878.707811289,0.0,1.0
2012-01-06,23.7,24.05,23.45,23.6,896400,20.0207262930532,20.3163910273388,19.8095371971349,19.9362506546859,1061134.3309444,0.0,1.0
2012-01-09,23.87,24.09,23.49,23.81,643300,20.1643348782776,20.3501812826857,19.8433274524818,20.1136494952572,761521.324293323,0.0,1.0
2012-01-10,24.26,24.62,24.2,24.27,603200,20.4937898679101,20.7979021660325,20.4431044848897,20.5022374317469,714052.017431576,0.0,1.0
2012-01-11,24.28,24.4,24.06,24.07,385900,20.5106849955836,20.6120557616244,20.3248385911755,20.3332861550122,456818.092716918,0.0,1.0
2012-01-12,24.87,24.93,24.03,24.3,230300,21.0090912619507,21.0597766449711,20.2994958996653,20.5275801232571,272622.976814476,0.0,1.0
2012-01-13,24.87,24.91,24.33,24.55,350600,21.0090912619507,21.0428815172977,20.5529228147672,20.7387692191753,415030.897399719,0.0,1.0
2012-01-17,25.46,25.9,25.2,25.47,410700,21.5074975283179,21.8791903371341,21.2878608685629,21.5159450921546,486175.669030417,0.0,1.0
2012-01-18,26.17,26.28,25.533,25.59,1048900,22.1072745607258,22.2001977629299,21.569164744326,21.6173158581954,1241659.74980766,0.0,1.0
2012-01-19,26.32,26.35,24.21,25.26,1227300,22.2339880182768,22.259330709787,20.4515520487265,21.3385462515833,1452844.8955467,0.0,1.0
2012-01-20,27.22,27.27,26.12,26.19,660200,22.9942687635826,23.0365065827663,22.0650367415422,22.1241696883993,781527.092023086,0.0,1.0
2012-01-23,27.16,27.4781,26.96,27.26,493400,22.9435833805622,23.2123003862086,22.7746321038276,23.0280590189295,584073.715850032,0.0,1.0
2012-01-24,27.21,27.26,26.74,26.93,395800,22.9858211997459,23.0280590189295,22.5887856994195,22.7492894123174,468537.447777548,0.0,1.0
2012-01-25,28.21,28.25,26.76,27.07,782400,23.830577583419,23.8643678387659,22.605680827093,22.8675553060316,926184.18176138,0.0,1.0
2012-01-26,28.4,28.46,27.9,28.46,495500,23.9910812963169,24.0417666793373,23.5687031044803,24.0417666793373,586559.639650771,0.0,1.0
2012-01-27,28.53,28.89,28.1,28.16,919500,24.1008996261944,24.4050119243167,23.737654381215,23.7883397642353,1088479.49275254,0.0,1.0
2012-01-30,28.36,28.61,28.07,28.18,490500,23.95729104097,24.1684801368882,23.7123116897048,23.8052348919088,580640.773458533,0.0,1.0
2012-01-31,28.62,28.7999,28.07,28.5,438100,24.176927700725,24.3288993741478,23.7123116897048,24.0755569346842,518611.055763881,0.0,1.0
2012-02-01,29.44,29.47,28.66,28.9,674100,24.8696279353369,24.8949706268471,24.2107179560719,24.4134594881535,797981.540037509,0.0,1.0
2012-02-02,29.37,29.66,29.19,29.46,303100,24.8104949884798,25.055474339745,24.6584388394187,24.8865230630104,358801.668573459,0.0,1.0
2012-02-03,29.97,30.42,29.78,30.02,417200,25.3173488186837,25.6974891913366,25.1568451057858,25.3595866378674,493870.195080327,0.0,1.0
2012-02-06,29.82,30.08,29.6,29.87,236500,25.1906353611327,25.4102720208877,25.0047889567246,25.2328731803164,279962.370892851,0.0,1.0
2012-02-07,29.54,29.93,29.485,29.75,336200,25.0174603024797,25.3477517553561,24.9708807386126,25.1953095463362,396976.666692886,0.075,1.0
2012-02-08,29.73,30.0,29.53,29.57,281800,25.1783715231118,25.4070348366416,25.0089912908675,25.0428673373164,332742.488620033,0.0,1.0
2012-02-09,29.73,30.07,29.4,29.84,195500,25.1783715231118,25.4663179179271,24.8988941399088,25.2715306508462,230841.577449313,0.0,1.0
2012-02-10,29.03,29.42,28.75,29.4,539700,24.5855407102568,24.9158321631332,24.3484083851149,24.8988941399088,637264.446799972,0.0,1.0
2012-02-13,29.74,29.85,29.28,29.28,353500,25.186840534724,25.2799996624584,24.7972660005622,24.7972660005622,417404.079940319,0.0,1.0
2012-02-14,29.51,30.04,29.1499,29.51,336100,24.9920532676431,25.4409108830904,24.6870841594873,24.9920532676431,396858.589159664,0.0,1.0
2012-02-15,29.99,30.04,29.46,29.58,534500,25.3985658250294,25.4409108830904,24.949708209582,25.0513363489286,631124.415072418,0.0,1.0
2012-02-16,30.73,30.81,29.74,29.91,465800,26.0252726843332,26.0930247772309,25.186840534724,25.3308137321317,550005.149748799,0.0,1.0
2012-02-17,30.86,30.95,30.64,30.82,329400,26.135369835292,26.2115909398019,25.9490515798233,26.1014937888431,388947.394433779,0.0,1.0
2012-02-21,30.53,30.98,30.4,30.98,463700,25.8558924520889,26.2369979746385,25.7457953011301,26.2369979746385,547525.521551134,0.0,1.0
2012-02-22,30.47,30.73,30.32,30.39,433500,25.8050783824156,26.0252726843332,25.6780432082324,25.7373262895179,511866.106518043,0.0,1.0
2012-02-23,30.7,30.81,30.19,30.43,421900,25.9998656494966,26.0930247772309,25.5679460572736,25.7712023359668,498169.112664272,0.0,1.0
2012-02-24,30.57,30.89,30.47,30.61,257700,25.8897684985378,26.1607768701286,25.8050783824156,25.9236445449866,304285.803113494,0.0,1.0
2012-02-27,30.73,30.83,29.76,30.28,411400,26.0252726843332,26.1099628004553,25.2037785579485,25.6441671617836,485770.971675946,0.0,1.0
2012-02-28,30.73,31.62,30.7,30.77,588300,26.0252726843332,26.7790147178202,25.9998656494966,26.0591487307821,694650.127945939,0.0,1.0
2012-02-29,30.13,31.02,30.1,30.85,328900,25.5171319876004,26.2708740210874,25.4917249527637,26.1269008236798,388357.006767668,0.0,1.0
2012-03-01,30.37,30.79,29.92,30.32,327900,25.7203882662935,26.0760867540065,25.3392827437439,25.6780432082324,387176.231435447,0.0,1.0
2012-03-02,29.35,30.59,29.28,30.41,486700,24.8565490818477,25.9067065217622,24.7972660005622,25.7542643127424,574683.354192229,0.0,1.0
2012-03-05,29.37,29.59,28.96,29.23,683100,24.8734871050721,25.0598053605408,24.5262576289713,24.7549209425011,806587.629440542,0.0,1.0
2012-03-06,29.26,30.14,29.0594,29.5,683500,24.7803279773378,25.5256009992126,24.6104396043967,24.9835842560309,807059.939573429,0.0,1.0
2012-03-07,29.98,30.04,29.29,29.43,554000,25.3900968134172,25.4409108830904,24.8057350121744,24.9243011747454,654149.534050738,0.0,1.0
2012-03-08,30.36,30.45,29.82,30.28,192300,25.7119192546813,25.7881403591912,25.2545926276217,25.6441671617836,227063.096386204,0.0,1.0
2012-03-09,30.79,31.06,30.16,30.31,333100,26.0760867540065,26.3047500675363,25.542539022437,25.6695741966202,393316.263162999,0.0,1.0
2012-03-12,30.62,30.94,30.53,30.9,225300,25.9321135565988,26.2031219281897,25.8558924520889,26.1692458817408,266028.682349516,0.0,1.0
2012-03-13,30.9,31.26,30.83,30.84,586200,26.1692458817408,26.4741302997805,26.1099628004553,26.1184318120675,692170.499748274,0.0,1.0
2012-03-14,31.05,31.13,30.81,30.81,373200,26.296281055924,26.3640331488218,26.0930247772309,26.0930247772309,440665.353985084,0.0,1.0
2012-03-15,31.28,31.42,30.93,31.08,452600,26.491068323005,26.609634485576,26.1946529165775,26.3216880907607,534418.915363473,0.0,1.0
2012-03-16,31.16,31.56,31.06,31.41,456800,26.3894401836584,26.7282006481469,26.3047500675363,26.6011654739637,539378.171758804,0.0,1.0
2012-03-19,31.3,31.6325,30.96,31.19,340100,26.5080063462294,26.7896009823355,26.2200599514141,26.414847218495,401581.690488549,0.0,1.0
2012-03-20,30.96,31.1701,30.65,30.94,241900,26.2200599514141,26.3979938853867,25.9575205914355,26.2031219281897,285629.552864393,0.0,1.0
2012-03-21,30.9,31.19,30.82,30.94,276500,26.1692458817408,26.414847218495,26.1014937888431,26.2031219281897,326484.379359259,0.0,1.0
2012-03-22,30.72,30.82,30.29,30.58,389400,26.016803672721,26.1014937888431,25.6526361733958,25.89823751015,459793.914367072,0.0,1.0
2012-03-23,31.14,31.27,30.46,30.74,194900,26.372502160434,26.4825993113927,25.7966093708034,26.0337416959454,230133.11224998,0.0,1.0
2012-03-26,31.76,31.76,31.32,31.5,514200,26.8975808803912,26.8975808803912,26.5249443694538,26.6773865784737,607154.675828322,0.0,1.0
2012-03-27,31.6,31.95,31.54,31.84,344200,26.7620766945958,27.0584921010233,26.7112626249225,26.9653329732889,406422.869350658,0.0,1.0
2012-03-28,31.66,31.88,31.15,31.52,546400,26.8128907642691,26.9992090197378,26.3809711720462,26.6943246016981,645175.641525855,0.0,1.0
2012-03-29,32.92,33.4,31.2,31.66,1035500,27.879986227408,28.2864987847943,26.4233162301072,26.8128907642691,1222692.85651542,0.0,1.0
2012-03-30,32.83,33.48,32.49,33.32,432200,27.8037651228981,28.354250877692,27.5158187280828,28.2187466918966,510331.098586155,0.0,1.0
2012-04-02,33.08,33.2,32.15,32.95,732500,28.0154904132035,28.11711855255,27.2278723332676,27.9053932622447,864917.930852285,0.0,1.0
2012-04-03,33.05,33.23,32.76,33.08,310000,27.9900833783668,28.1425255873867,27.7444820416126,28.0154904132035,366040.352988681,0.0,1.0
2012-04-04,32.53,32.74,32.25,32.65,247400,27.5496947745317,27.7275440183882,27.3125624493897,27.6513229138783,292123.817191612,0.0,1.0
2012-04-05,32.34,32.66,32.17,32.32,301900,27.3887835538996,27.6597919254905,27.244810356492,27.3718455306752,356476.072797687,0.0,1.0
2012-04-09,32.07,32.1,31.63,31.75,437100,27.1601202403699,27.1855272752065,26.7874837294324,26.889111868779,516116.897714039,0.0,1.0
2012-04-10,31.31,32.15,31.11,32.02,366300,26.5164753578416,27.2278723332676,26.3470951255973,27.1177751823088,432518.004192754,0.0,1.0
2012-04-11,31.83,31.83,31.35,31.69,347900,26.9568639616767,26.9568639616767,26.5503514042905,26.8382977991057,410791.738079878,0.0,1.0
2012-04-12,32.32,32.49,31.78,31.93,415200,27.3718455306752,27.5158187280828,26.9145189036157,27.0415540777989,490257.917938388,0.0,1.0
2012-04-13,32.15,32.5999,32.06,32.35,446300,27.2278723332676,27.6088931657011,27.1516512287576,27.3972525655118,526980.030770478,0.0,1.0
2012-04-16,32.15,32.3,31.72,32.22,318900,27.2278723332676,27.3549075074508,26.8637048339424,27.2871554145531,376549.253445452,0.0,1.0
2012-04-17,32.39,32.72,32.39,32.49,247500,27.4311286119607,27.7106059951638,27.4311286119607,27.5158187280828,292241.894724834,0.0,1.0
2012-04-18,32.24,32.4099,32.0,32.17,286400,27.3040934377775,27.447981945069,27.1008371590844,27.244810356492,338174.055148252,0.0,1.0
2012-04-19,32.4,32.43,31.79,32.25,360300,27.4395976235729,27.4650046584096,26.9229879152279,27.3125624493897,425433.352199425,0.0,1.0
2012-04-20,32.75,33.0401,32.53,32.75,315100,27.7360130300004,27.9816990568707,27.5496947745317,27.7360130300004,372062.307183011,0.0,1.0
2012-04-23,32.03,32.18,31.54,32.08,283400,27.126244193921,27.2532793681042,26.7112626249225,27.1685892519821,334631.729151588,0.0,1.0
2012-04-24,32.16,32.4,31.71,31.88,218200,27.3083279435836,27.5121214356999,26.9262151458655,27.0705688694479,256966.007384161,0.085,1.0
2012-04-25,32.79,32.9,32.36,32.5,295700,27.8432858603889,27.9366912109422,27.4781558536805,27.5970353907483,348234.868851954,0.0,1.0
2012-04-26,32.75,32.95,32.38,32.74,197700,27.8093202783695,27.9791481884664,27.4951386446902,27.8008288828646,232823.921447519,0.0,1.0
2012-04-27,33.02,33.24,32.54,32.87,288300,28.0385879570003,28.2253986581069,27.6310009727677,27.9112170244276,339520.164660191,0.0,1.0
2012-04-30,32.9,33.05,32.4,33.05,427100,27.9366912109422,28.0640621435149,27.5121214356999,28.0640621435149,502979.751392187,0.0,1.0
2012-05-01,32.63,33.29,32.61,32.89,459500,27.7074235323113,28.2678556356312,27.6904407413016,27.9281998154373,541136.023799369,0.0,1.0
2012-05-02,32.95,32.95,32.19,32.35,376200,27.9791481884664,27.9791481884664,27.3338021300981,27.4696644581757,443036.718505598,0.0,1.0
2012-05-03,32.03,32.89,32.0,32.8,369700,27.1979398020206,27.9281998154373,27.1724656155061,27.8517772558937,435381.91076959,0.0,1.0
2012-05-04,31.54,31.84,31.231,31.84,420100,26.7818614222832,27.0366032874285,26.5194773011834,27.0366032874285,494736.11229187,0.0,1.0
2012-05-07,31.95,32.07,31.16,31.36,319100,27.1300086379818,27.23190538404,26.459188393099,26.6290163031959,375792.176701586,0.0,1.0
2012-05-08,32.46,32.54,31.54,31.63,579900,27.563069808729,27.6310009727677,26.7818614222832,26.8582839818268,682926.616324816,0.0,1.0
2012-05-09,31.92,32.28,31.705,31.96,376400,27.1045344514673,27.4102246896417,26.9219694481131,27.1385000334867,443272.251051321,0.0,1.0
2012-05-10,32.04,32.31,31.73,32.15,236700,27.2064311975254,27.4356988761563,26.9431979368752,27.2998365480787,278752.76786357,0.0,1.0
2012-05-11,31.86,31.99,31.6032,31.76,259000,27.0535860784382,27.1639742200012,26.8355270418738,26.9686721233898,305014.646711722,0.0,1.0
2012-05-14,31.53,31.81,31.29,31.56,245200,26.7733700267783,27.011129100914,26.569576534662,26.7988442132929,288762.901056812,0.0,1.0
2012-05-15,31.6,32.11,31.32,31.49,508000,26.8328097953122,27.2658709660594,26.5950507211766,26.7394044447589,598252.666137278,0.0,1.0
2012-05-16,31.56,31.98,31.3,31.74,356000,26.7988442132929,27.1554828244964,26.5780679301669,26.9516893323801,419247.93138754,0.0,1.0
2012-05-17,30.19,31.54,30.14,31.54,374200,25.635523029129,26.7818614222832,25.5930660516048,26.7818614222832,440681.393048365,0.0,1.0
2012-05-18,29.98,30.39,29.85,30.14,451200,25.4572037235272,25.8053509392259,25.3468155819643,25.5930660516048,531361.42315185,0.0,1.0
2012-05-21,31.04,31.13,30.0021,30.08,250600,26.3572916470409,26.4337142065845,25.475969707593,25.5421176785757,295122.279791342,0.0,1.0
2012-05-22,30.52,31.15,30.34,30.9,245000,25.9157390807889,26.4506969975942,25.7628939617017,26.238412109973,288527.368511089,0.0,1.0
2012-05-23,30.89,30.94,29.97,30.17,185000,26.2299207144682,26.2723776919924,25.4487123280224,25.6185402381193,217867.604794087,0.0,1.0
2012-05-24,31.15,31.15,30.57,30.97,152900,26.4506969975942,26.4506969975942,25.9581960583131,26.297851878507,180064.631205491,0.0,1.0
2012-05-25,30.92,31.11,30.77,31.08,127700,26.2553949009827,26.4167314155748,26.12802396841,26.3912572290603,150387.530444351,0.0,1.0
2012-05-29,31.59,31.73,31.09,31.3,104100,26.8243183998074,26.9431979368752,26.3997486245651,26.5780679301669,122594.690048997,0.0,1.0
2012-05-30,30.71,31.29,30.67,31.18,180900,26.077075595381,26.569576534662,26.0431100133616,26.4761711841087,213039.187606759,0.0,1.0
2012-05-31,30.4,31.06,30.09,30.62,277400,25.8138423347308,26.3742744380506,25.5506090740805,26.0006530358374,326683.640918269,0.0,1.0
2012-06-01,29.98,30.04,29.04,29.66,557200,25.4572037235272,25.5081520965563,24.6590125460718,25.1854790673722,656193.67238522,0.0,1.0
2012-06-04,29.77,30.05,29.34,29.98,350600,25.2788844179255,25.5166434920612,24.9137544112171,25.4572037235272,412888.552653011,0.0,1.0
2012-06-05,29.8,29.88,29.21,29.54,229100,25.30435860444,25.3722897684788,24.8033662696541,25.083582321314,269802.531126083,0.0,1.0
2012-06-06,30.66,30.67,30.05,30.05,254300,26.0346186178567,26.0431100133616,25.5166434920612,25.5166434920612,299479.631887224,0.0,1.0
2012-06-07,30.96,31.3,30.81,31.05,328400,26.2893604830021,26.5780679301669,26.1619895504294,26.3657830425457,386744.440077721,0.0,1.0
2012-06-08,31.35,31.35,30.2401,30.84,168700,26.6205249076911,26.6205249076911,25.6780649206083,26.187463736944,198671.702317635,0.0,1.0
2012-06-11,30.77,31.94,30.76,31.74,281200,26.12802396841,27.121517242477,26.1195325729052,26.9516893323801,331158.759287013,0.0,1.0
2012-06-12,30.79,31.09,30.3609,31.01,411800,26.1450067594197,26.3997486245651,25.7806409783068,26.3318174605263,484961.511644353,0.0,1.0
2012-06-13,30.46,30.98,30.44,30.76,368000,25.8647907077598,26.3063432740118,25.8478079167501,26.1195325729052,433379.884130942,0.0,1.0
2012-06-14,30.14,30.73,30.13,30.42,323600,25.5930660516048,26.0940583863907,25.5845746560999,25.8308251257405,381091.65898036,0.0,1.0
2012-06-15,30.05,30.35,29.95,30.23,606100,25.5166434920612,25.7713853572065,25.4317295370127,25.6694886111484,713781.379814574,0.0,1.0
2012-06-18,30.03,30.18,29.78,29.84,346600,25.4996607010515,25.6270316336242,25.2873758134303,25.3383241864594,408177.901738544,0.0,1.0
2012-06-19,30.68,30.78,30.105,30.25,546000,26.0516014088664,26.1365153639149,25.5633461673378,25.6864714021581,643003.849824712,0.0,1.0
2012-06-20,30.73,31.33,30.44,30.49,337100,26.0940583863907,26.6035421166814,25.8478079167501,25.8902648942744,396990.105816685,0.0,1.0
2012-06-21,29.44,30.63,29.4382,30.56,299200,24.9986683662656,26.0091444313422,24.9971399150747,25.9497046628083,352356.688402113,0.0,1.0
2012-06-22,29.24,29.8299,29.09,29.67,1969200,24.8288404561687,25.3297478769995,24.701469523596,25.193970462877,2319053.44519198,0.0,1.0
2012-06-25,28.73,29.24,28.65,28.79,484700,24.3957792854215,24.8288404561687,24.3278481213828,24.4467276584506,570813.124560509,0.0,1.0
2012-06-26,31.06,31.29,29.29,29.6,1036000,26.3742744380506,26.569576534662,24.8712974336929,25.1345306943431,1220058.58684689,0.0,1.0
2012-06-27,30.74,31.04,30.55,30.68,347500,26.1025497818955,26.3572916470409,25.9412132673034,26.0516014088664,409237.798194299,0.0,1.0
2012-06-28,30.3,30.62,29.82,30.47,328200,25.7289283796823,26.0006530358374,25.3213413954497,25.8732821032647,386508.907531997,0.0,1.0
2012-06-29,30.7,30.99,30.46,30.99,360000,26.0685841998761,26.3148346695167,25.8647907077598,26.3148346695167,423958.582302008,0.0,1.0
2012-07-02,30.62,30.88,30.18,30.73,318800,26.0006530358374,26.2214293189634,25.6270316336242,26.0940583863907,375438.877883,0.0,1.0
2012-07-03,31.28,31.28,30.4718,30.57,232100,26.5610851391572,26.5610851391572,25.8748105544556,25.9581960583131,273335.519311933,0.0,1.0
2012-07-05,31.06,31.35,30.79,31.09,228100,26.3742744380506,26.6205249076911,26.1450067594197,26.3997486245651,268624.868397466,0.0,1.0
2012-07-06,30.73,31.01,30.5,30.83,288700,26.0940583863907,26.3318174605263,25.8987562897792,26.1789723414391,339991.229751637,0.0,1.0
2012-07-09,30.58,30.73,30.25,30.67,349100,25.966687453818,26.0940583863907,25.6864714021581,26.0431100133616,411122.058560085,0.0,1.0
2012-07-10,30.25,30.99,30.11,30.61,381800,25.7586482639493,26.3887771801583,25.639434685207,26.0651974664293,448371.742245656,0.085,1.0
2012-07-11,30.09,30.3,29.79,30.18,480200,25.6224041739581,25.8012245420715,25.3669465052247,25.6990414745781,563929.048261825,0.0,1.0
2012-07-12,29.88,30.09,29.47,29.77,299700,25.4435838058448,25.6224041739581,25.0944583252425,25.3499159939759,351956.550945582,0.0,1.0
2012-07-13,29.85,30.44,29.775,29.91,234500,25.4180380389714,25.9204381208137,25.3541736217881,25.4691295727181,275388.092081212,0.0,1.0
2012-07-16,29.06,29.91,28.93,29.73,437700,24.7453328446402,25.4691295727181,24.6346345215224,25.3158549714781,514018.626456061,0.0,1.0
2012-07-17,29.08,29.37,28.84,29.21,372100,24.7623633558891,25.009305768998,24.5579972209024,24.8730616790069,436980.422445282,0.0,1.0
2012-07-18,29.33,29.37,28.91,28.91,200100,24.9752447465002,25.009305768998,24.6176040102735,24.6176040102735,234990.009490194,0.0,1.0
2012-07-19,29.38,29.52,29.08,29.34,239900,25.0178210246225,25.1370346033647,24.7623633558891,24.9837600021247,281729.651557708,0.0,1.0
2012-07-20,29.02,29.73,28.97,29.1,300200,24.7112718221424,25.3158549714781,24.6686955440202,24.779393867138,352543.732378591,0.0,1.0
2012-07-23,28.59,28.86,28.33,28.5,225000,24.3451158302912,24.5750277321513,24.1237191840556,24.2684785296712,264231.644854041,0.0,1.0
2012-07-24,28.46,28.58,28.14,28.57,434100,24.2344175071734,24.3366005746668,23.9619293271912,24.3280853190423,509790.920138397,0.0,1.0
2012-07-25,28.35,28.66,28.11,28.66,242800,24.1407496953045,24.4047226196623,23.9363835603178,24.4047226196623,285135.303869161,0.0,1.0
2012-07-26,28.34,28.96,28.17,28.79,336800,24.1322344396801,24.6601802883957,23.9874750940645,24.5154209427801,395525.413274848,0.0,1.0
2012-07-27,29.27,29.34,28.43,28.43,227600,24.9241532127536,24.9837600021247,24.2088717403001,24.2088717403001,267284.988305687,0.0,1.0
2012-07-30,29.32,29.54,29.16,29.24,237400,24.9667294908758,25.1540651146136,24.8304854008846,24.8986074458802,278793.744392663,0.0,1.0
2012-07-31,29.22,29.5,29.13,29.19,361500,24.8815769346313,25.1200040921158,24.8049396340113,24.856031167758,424532.176065493,0.0,1.0
2012-08-01,28.69,29.49,28.69,29.32,411100,24.4302683865357,25.1114888364914,24.4302683865357,24.9667294908758,482780.574219983,0.0,1.0
2012-08-02,28.47,28.72,28.25,28.43,686200,24.2429327627979,24.455814153409,24.0555971390601,24.2088717403001,805847.798661523,0.0,1.0
2012-08-03,29.34,29.5,28.87,29.01,245600,24.9837600021247,25.1200040921158,24.5835429877757,24.702756566518,288423.519894011,0.0,1.0
2012-08-06,29.61,29.79,29.25,29.29,230500,25.2136719039847,25.3669465052247,24.9071227015047,24.9411837240024,270690.64061714,0.0,1.0
2012-08-07,30.0,30.2,29.7,29.7,276800,25.5457668733381,25.716071985827,25.2903092046047,25.2903092046047,325063.641313771,0.0,1.0
2012-08-08,30.06,30.2,29.92,29.94,208900,25.5968584070848,25.716071985827,25.4776448283425,25.4946753395914,245324.402711152,0.0,1.0
2012-08-09,30.02,30.25,29.94,30.07,147400,25.562797384587,25.7586482639493,25.4946753395914,25.6053736627092,173101.086451047,0.0,1.0
2012-08-10,30.06,30.13,29.8,30.0,185400,25.5968584070848,25.6564651964559,25.3754617608492,25.5457668733381,217726.87535973,0.0,1.0
2012-08-13,29.51,30.04,29.23,29.98,166700,25.1285193477403,25.5798278958359,24.8900921902558,25.5287363620892,195766.289765194,0.0,1.0
2012-08-14,29.13,29.81,29.09,29.62,240400,24.8049396340113,25.3839770164736,24.7708786115135,25.2221871596092,282316.832990718,0.0,1.0
2012-08-15,29.41,29.43,28.98,29.01,182400,25.0433667914958,25.0603973027447,24.6772107996446,24.702756566518,214203.786761676,0.0,1.0
2012-08-16,29.93,29.96,29.1,29.32,163200,25.486160083967,25.5117058508403,24.779393867138,24.9667294908758,191656.019734131,0.0,1.0
2012-08-17,30.24,30.25,29.86,29.86,135700,25.7501330083248,25.7586482639493,25.4265532945959,25.4265532945959,159361.040918637,0.0,1.0
2012-08-20,30.15,30.22,29.89,30.06,137400,25.6734957077048,25.7331024970759,25.4520990614692,25.5968584070848,161357.457790868,0.0,1.0
2012-08-21,29.93,30.48,29.84,30.23,177300,25.486160083967,25.9544991433115,25.409522783347,25.7416177527004,208214.536144984,0.0,1.0
2012-08-22,29.99,30.03,29.65,29.9,122200,25.5372516177137,25.5713126402115,25.2477329264825,25.4606143170937,143507.142227394,0.0,1.0
2012-08-23,29.78,30.08,29.6701,29.99,185200,25.3584312496003,25.6138889183337,25.2648485902876,25.5372516177137,217492.002786526,0.0,1.0
2012-08-24,29.77,29.99,29.56,29.62,115800,25.3499159939759,25.5372516177137,25.1710956258625,25.2221871596092,135991.21988488,0.0,1.0
2012-08-27,29.61,29.86,29.46,29.84,143700,25.2136719039847,25.4265532945959,25.085943069618,25.409522783347,168755.943846781,0.0,1.0
2012-08-28,29.83,29.9,29.47,29.52,155200,25.4010075277225,25.4606143170937,25.0944583252425,25.1370346033647,182261.116805988,0.0,1.0
2012-08-29,30.34,30.41,29.69,29.81,170400,25.8352855645693,25.8948923539404,25.2817939489803,25.3839770164736,200111.43236946,0.0,1.0
2012-08-30,30.24,30.37,30.11,30.24,188700,25.7501330083248,25.8608313314426,25.639434685207,25.7501330083248,221602.272817589,0.0,1.0
2012-08-31,30.41,30.5,30.11,30.44,128900,25.8948923539404,25.9715296545604,25.639434685207,25.9204381208137,151375.373429715,0.0,1.0
2012-09-04,30.83,30.83,30.12,30.47,216800,26.2525330901671,26.2525330901671,25.6479499408315,25.9459838876871,254601.869352694,0.0,1.0
2012-09-05,30.9,31.14,30.53,30.73,262400,26.3121398795383,26.516506014525,25.9970754214338,26.1673805339227,308152.816043112,0.0,1.0
2012-09-06,32.35,32.35,31.1,31.14,277600,27.5468519450829,27.5468519450829,26.4824449920272,26.516506014525,326003.131606586,0.0,1.0
2012-09-07,32.8,32.9367,32.26,32.51,293300,27.930038448183,28.0464419925692,27.4702146444629,27.6830960350741,344440.628603068,0.0,1.0
2012-09-10,33.09,33.23,32.67,32.74,239100,28.1769808612919,28.2961944400342,27.8193401250652,27.8789469144363,280790.161264895,0.0,1.0
2012-09-11,33.47,33.5198,32.77,32.97,218600,28.5005605750209,28.5429665480306,27.9044926813097,28.0747977937986,256715.722511526,0.0,1.0
2012-09-12,33.36,33.56,32.82,33.49,415200,28.406892763152,28.5771978756409,27.9470689594319,28.5175910862698,487595.461970656,0.0,1.0
2012-09-13,33.64,33.88,33.09,33.33,302200,28.6453199206365,28.8496860556232,28.1769808612919,28.3813469962786,354892.458110627,0.0,1.0
2012-09-14,33.95,34.22,33.75,33.79,217900,28.9092928449943,29.1392047468543,28.7389877325054,28.7730487550032,255893.668505313,0.0,1.0
2012-09-17,33.56,33.74,33.41,33.74,184900,28.5771978756409,28.7304724768809,28.4494690412742,28.7304724768809,217139.693926721,0.0,1.0
2012-09-18,33.73,33.74,33.2401,33.51,162300,28.7219572212565,28.7304724768809,28.3047948482149,28.5346215975187,190599.093154715,0.0,1.0
2012-09-19,33.87,34.1,33.64,33.75,151400,28.8411707999987,29.037021679361,28.6453199206365,28.7389877325054,177798.537915119,0.0,1.0
2012-09-20,33.96,34.02,33.29,33.68,197900,28.9178081006187,28.9688996343654,28.3472859737809,28.6793809431343,232406.411184955,0.0,1.0
2012-09-21,34.0,34.52,33.78,34.44,261900,28.9518691231165,29.3946624155877,28.7645334993787,29.3265403705922,307565.634610104,0.0,1.0
2012-09-24,33.96,34.12,33.4,33.76,190200,28.9178081006187,29.0540521906099,28.4409537856498,28.7475029881298,223363.817116616,0.0,1.0
2012-09-25,33.2,34.11,33.17,34.0,344200,28.2706486731608,29.0455369349854,28.2451029062875,28.9518691231165,404215.698483382,0.0,1.0
2012-09-26,33.38,33.47,32.831,33.39,366600,28.4239232744009,28.5005605750209,27.9564357406188,28.4324385300253,430521.426682184,0.0,1.0
2012-09-27,30.22,31.99,29.88,30.89,2302500,25.7331024970759,27.2403027426029,25.4435838058448,26.3036246239138,2703970.49900635,0.0,1.0
2012-09-28,30.68,30.69,29.65,30.1,688200,26.1248042558004,26.1333195114249,25.2477329264825,25.6309194295826,808196.524393561,0.0,1.0
2012-10-01,30.7,31.14,30.4001,30.74,512700,26.1418347670493,26.516506014525,25.8864622508722,26.1758957895471,602095.841407409,0.0,1.0
2012-10-02,29.97,30.86,29.9499,30.86,482200,25.5202211064648,26.2780788570405,25.5031054426596,26.2780788570405,566277.77399386,0.0,1.0
2012-10-03,29.86,30.25,29.71,30.09,265200,25.4265532945959,25.7586482639493,25.2988244602292,25.6224041739581,311441.032067963,0.0,1.0
2012-10-04,30.24,30.24,29.79,30.07,292900,25.7501330083248,25.7501330083248,25.3669465052247,25.6053736627092,343970.883456661,0.0,1.0
2012-10-05,30.77,30.89,30.46,30.46,316000,26.2014415564205,26.3036246239138,25.9374686320626,25.9374686320626,371098.665661675,0.0,1.0
2012-10-08,30.28,30.74,30.27,30.57,227900,25.7841940308226,26.1758957895471,25.7756787751982,26.0311364439315,267637.297165493,0.0,1.0
2012-10-09,29.62,30.28,29.56,30.0,600300,25.294566832417,25.8581864849961,25.2433286821825,25.6190751172353,702952.777084618,0.085,1.0
2012-10-10,29.81,29.89,29.525,29.7,241000,25.4568209748261,25.5251385084721,25.2134397612124,25.3628843660629,282211.592999156,0.0,1.0
2012-10-11,29.92,30.8,29.7797,30.31,235900,25.5507575835893,26.3022504536949,25.4309457089577,25.8838055601134,276239.480450211,0.0,1.0
2012-10-12,29.79,29.99,29.71,29.86,212300,25.4397415914146,25.6105354255295,25.3714240577687,25.4995194333548,248603.822380584,0.0,1.0
2012-10-15,30.25,30.25,29.72,29.86,173400,25.8325674098789,25.8325674098789,25.3799637494744,25.4995194333548,203051.826664123,0.0,1.0
2012-10-16,30.8,30.83,30.38,30.43,291000,26.3022504536949,26.3278695288121,25.9435834020536,25.9862818605823,340761.716028026,0.0,1.0
2012-10-17,31.22,31.26,30.81,30.87,270100,26.6609175053362,26.6950762721592,26.3107901454006,26.3620282956351,316287.764601958,0.0,1.0
2012-10-18,31.39,31.75,31.06,31.12,195500,26.8060922643338,27.1135211657407,26.5242824380442,26.5755205882787,228930.981042884,0.0,1.0
2012-10-19,30.59,31.205,30.41,31.17,208000,26.1229169278742,26.6481079677776,25.9692024771708,26.6182190468074,243568.511800102,0.0,1.0
2012-10-22,30.74,31.0,30.47,30.7,154200,26.2510123034604,26.4730442878098,26.0204406274053,26.2168535366374,180568.579421037,0.0,1.0
2012-10-23,30.29,30.64,29.95,30.4,304900,25.8667261767019,26.165615386403,25.5763766587065,25.9606627854651,357038.650230052,0.0,1.0
2012-10-24,30.33,30.83,30.21,30.58,169400,25.9008849435249,26.3278695288121,25.7984086430559,26.1143772361685,198367.816821813,0.0,1.0
2012-10-25,30.36,30.9,30.215,30.63,144900,25.9265040186421,26.3876473707523,25.8026784889088,26.1570756946972,169678.256537667,0.0,1.0
2012-10-26,30.5,30.52,30.09,30.42,139600,26.0460597025225,26.063139085934,25.695932342587,25.9777421688766,163471.943496607,0.0,1.0
2012-10-31,30.4,30.61,30.07,30.54,166700,25.9606627854651,26.1399963112857,25.6788529591755,26.0802184693455,195206.110178254,0.0,1.0
2012-11-01,31.14,31.33,30.57,30.57,195300,26.5925999716902,26.7548541140994,26.1058375444627,26.1058375444627,228696.780550768,0.0,1.0
2012-11-02,30.45,31.37,30.45,31.37,211900,26.0033612439938,26.7890128809223,26.0033612439938,26.7890128809223,248135.421396353,0.0,1.0
2012-11-05,31.05,31.27,30.43,30.49,161700,26.5157427463385,26.7036159638649,25.9862818605823,26.0375200108168,189351.097875367,0.0,1.0
2012-11-06,31.67,31.71,30.81,31.04,147700,27.0452036320947,27.0793623989177,26.3107901454006,26.5072030546328,172957.063427283,0.0,1.0
2012-11-07,31.22,31.33,30.81,31.22,213700,26.6609175053362,26.7548541140994,26.3107901454006,26.6609175053362,250243.225825392,0.0,1.0
2012-11-08,30.81,31.29,30.62,31.24,205500,26.3107901454006,26.7206953472764,26.1485360029915,26.6779968887477,240641.005648658,0.0,1.0
2012-11-09,30.11,31.25,30.1,30.6,453000,25.7130117259985,26.6865365804534,25.7044720342927,26.13145661958,530464.114641566,0.0,1.0
2012-11-12,30.01,30.33,29.9,30.19,156900,25.627614808941,25.9008849435249,25.5336782001778,25.7813292596444,183730.286064596,0.0,1.0
2012-11-13,30.0,30.13,29.75,29.91,458700,25.6190751172353,25.73009110941,25.4055828245916,25.5422178918836,537138.828666857,0.0,1.0
2012-11-14,29.95,30.79,29.85,30.09,252600,25.5763766587065,26.2937107619891,25.4909797416491,25.695932342587,295795.221541854,0.0,1.0
2012-11-15,29.67,29.91,29.43,29.88,209900,25.3372652909457,25.5422178918836,25.1323126900078,25.5165988167663,245793.416475198,0.0,1.0
2012-11-16,30.42,30.54,29.62,29.77,569400,25.9777421688766,26.0802184693455,25.294566832417,25.4226622080031,666768.801052776,0.0,1.0
2012-11-19,31.54,31.55,30.675,30.8,247100,26.93418763992,26.9427273316258,26.1955043073731,26.3022504536949,289354.708008678,0.0,1.0
2012-11-20,31.84,31.84,31.22,31.41,323900,27.1903783910924,27.1903783910924,26.6609175053362,26.8231716477453,379287.696981023,0.0,1.0
2012-11-21,31.96,32.0,31.58,32.0,153900,27.2928546915613,27.3270134583843,26.968346406743,27.3270134583843,180217.278682863,0.0,1.0
2012-11-23,32.54,32.54,31.7038,32.0,92600,27.7881568104945,27.7881568104945,27.0740677900601,27.3270134583843,108434.827849468,0.0,1.0
2012-11-26,32.65,32.65,32.2,32.47,230300,27.8820934192577,27.8820934192577,27.4978072924992,27.7283789685543,269681.866670978,0.0,1.0
2012-11-27,32.32,32.74,32.29,32.54,308500,27.6002835929681,27.9589506446094,27.5746645178509,27.7881568104945,361254.259088131,0.0,1.0
2012-11-28,32.6,32.61,31.77,32.07,152200,27.839394960729,27.8479346524347,27.1306005491521,27.3867913003245,178226.574499882,0.0,1.0
2012-11-29,32.89,33.0,32.4,32.83,252400,28.0870460201956,28.1809826289588,27.6686011266141,28.0358078699611,295561.021049738,0.0,1.0
2012-11-30,32.85,33.1,32.47,32.9,915900,28.0528872533726,28.2663795460162,27.7283789685543,28.0955857119013,1072521.15364285,0.0,1.0
2012-12-03,32.84,33.15,32.55,33.12,192100,28.0443475616669,28.309078004545,27.7966965022003,28.2834589294277,224949.57267692,0.0,1.0
2012-12-04,33.08,33.11,32.52,32.82,106400,28.2493001626048,28.274919237722,27.771077427083,28.0272681782554,124594.661805436,0.0,1.0
2012-12-05,33.12,33.29,32.69,33.0,150800,28.2834589294277,28.4286336884254,27.9162521860807,28.1809826289588,176587.171055074,0.0,1.0
2012-12-06,33.15,33.21,32.81,33.05,74200,28.309078004545,28.3603161547794,28.0187284865496,28.2236810874875,86888.3825748437,0.0,1.0
2012-12-07,33.24,33.42,32.88,33.35,153000,28.3859352298967,28.5396496806001,28.0785063284899,28.4798718386599,179163.376468344,0.0,1.0
2012-12-10,33.29,33.31,32.98,33.28,220100,28.4286336884254,28.4457130718369,28.1639032455473,28.4200939967197,257737.641573088,0.0,1.0
2012-12-11,33.04,33.66,32.81,33.58,223900,28.2151413957818,28.744602281538,28.0187284865496,28.676284747892,262187.450923282,0.0,1.0
2012-12-12,32.76,33.21,32.64,33.21,128900,27.9760300280209,28.3603161547794,27.873553727552,28.3603161547794,150942.217168428,0.0,1.0
2012-12-13,32.55,32.88,32.13,32.77,189900,27.7966965022003,28.0785063284899,27.438029450559,27.9845697197267,222373.36726365,0.0,1.0
2012-12-14,32.86,32.92,32.41,32.53,61196,28.0614269450784,28.1126650953128,27.6771408183198,27.7796171187888,71660.6665774951,0.0,1.0
2012-12-17,33.52,33.55,32.9,32.9,141500,28.6250465976575,28.6506656727748,28.0955857119013,28.0955857119013,165696.848171704,0.0,1.0
2012-12-18,34.25,34.25,33.3,33.54,238100,29.2484440921769,29.2484440921769,28.4371733801311,28.642125981069,278815.685863482,0.0,1.0
2012-12-19,34.21,34.67,34.01,34.3,297700,29.214285325354,29.6071111438182,29.043491491239,29.2911425507057,348607.432513894,0.0,1.0
2012-12-20,34.44,34.49,33.95,34.22,257600,29.4106982345861,29.4533966931148,28.9922533410046,29.2228250170597,301650.233844741,0.0,1.0
2012-12-21,34.3,34.64,34.13,34.13,643500,29.2911425507057,29.581492068701,29.145967791708,29.145967791708,753540.083381562,0.0,1.0
2012-12-24,34.35,34.8105,34.18,34.45,76300,29.3338410092344,29.7270938122839,29.1886662502367,29.4192379262918,89347.4877420563,0.0,1.0
2012-12-26,34.38,34.57,34.14,34.42,169300,29.3594600843516,29.5217142267608,29.1545074834137,29.3936188511746,198250.716575756,0.0,1.0
2012-12-27,34.04,34.29,33.43,34.14,243300,29.0691105663563,29.2826028589999,28.5481893723058,29.1545074834137,284904.898658484,0.0,1.0
2012-12-28,33.89,34.19,33.6002,33.65,140800,28.9410151907701,29.1972059419425,28.6935349251376,28.7360625898322,164877.146449299,0.0,1.0
2012-12-31,34.82,34.89,33.81,33.93,190900,29.7352065194044,29.7949843613446,28.8726976571241,28.9751739575931,223544.369724228,0.0,1.0
2013-01-02,35.6,35.87,35.17,35.55,297200,30.4013024724525,30.6318741485076,30.0340957291055,30.3586040139238,348021.931283606,0.0,1.0
2013-01-03,35.45,36.0,35.34,35.55,252300,30.2732070968663,30.7428901406823,30.1792704881031,30.3586040139238,295443.920803681,0.0,1.0
2013-01-04,35.79,35.93,35.4698,35.65,322600,30.5635566148617,30.6831122987421,30.2901156864437,30.4440009309812,377765.393782272,0.0,1.0
2013-01-07,35.94,36.17,35.405,35.51,290500,30.6916519904478,30.88806489968,30.2347784841905,30.3244452471008,340176.214797738,0.0,1.0
2013-01-08,36.37,36.43,35.64,35.88,311600,31.0588587337949,31.1100968840294,30.4354612392755,30.6404138402134,364884.366715921,0.0,1.0
2013-01-09,36.49,36.79,36.35,36.35,203600,31.1613350342638,31.4175257854362,31.0417793503834,31.0417793503834,238416.100973561,0.0,1.0
2013-01-10,36.55,36.75,36.23,36.75,246200,31.2125731844983,31.3833670186132,30.9393030499145,31.3833670186132,288300.805794158,0.0,1.0
2013-01-11,36.4,36.73,36.37,36.62,248400,31.0844778089121,31.3662876352017,31.0588587337949,31.2723510264385,290877.011207429,0.0,1.0
2013-01-14,36.35,36.67,36.18,36.33,173200,31.0417793503834,31.3150494849672,30.8966045913857,31.0246999669719,202817.626172007,0.0,1.0
2013-01-15,36.85,37.0,36.2,36.2,241900,31.4687639356707,31.5968593112568,30.9136839747972,30.9136839747972,283265.495213675,0.0,1.0
2013-01-16,36.64,36.87,36.57,36.7,375200,31.28943040985,31.4858433190821,31.2296525679098,31.3406685600845,439360.123208644,0.0,1.0
2013-01-17,39.12,39.48,36.63,36.63,993400,33.4072739528748,33.7147028542816,31.2808907181443,31.2808907181443,1163273.8443376,0.0,1.0
2013-01-18,39.52,39.57,38.88,38.88,458000,33.7488616211046,33.7915600796333,33.2023213519369,33.2023213519369,536319.126944454,0.0,1.0
2013-01-22,39.5,40.18,39.47,39.51,281100,33.7317822376931,34.3124812736838,33.7061631625759,33.7403219293988,329168.79166831,0.0,1.0
2013-01-23,39.16,39.65,38.97,39.5,275100,33.4414327196978,33.8598776132793,33.2791785772886,33.7317822376931,322142.776904845,0.0,1.0
2013-01-24,39.64,40.0,39.005,39.32,213000,33.8513379215735,34.1587668229804,33.3090674982587,33.5780677869897,249423.524102989,0.0,1.0
2013-01-25,39.95,40.0,39.35,39.84,142800,34.1160683644516,34.1587668229804,33.6036868621069,34.0221317556884,167219.151370454,0.0,1.0
2013-01-28,39.57,39.95,39.17,39.88,208200,33.7915600796333,34.1160683644516,33.4499724114035,34.0562905225114,243802.712292217,0.0,1.0
2013-01-29,39.98,40.01,39.16,39.43,272300,34.1416874395689,34.1673065146861,33.4414327196978,33.6720043957529,318863.970015228,0.0,1.0
2013-01-30,39.18,39.83,39.0,39.83,212800,33.4585121031093,34.0135920639827,33.3047976524058,34.0135920639827,249189.323610873,0.0,1.0
2013-01-31,39.08,39.57,39.04,39.33,300800,33.3731151860518,33.7915600796333,33.3389564192288,33.5866074786954,352237.540141685,0.0,1.0
2013-02-01,39.91,40.0,39.065,39.4,289100,34.0819095976287,34.1587668229804,33.3603056484932,33.6463853206357,338536.811352929,0.0,1.0
2013-02-04,39.28,39.75,39.2,39.61,154100,33.5439090201667,33.9452745303367,33.4755914865208,33.8257188464563,180451.479174979,0.0,1.0
2013-02-05,39.38,39.73,39.0201,39.39,173200,33.701893316723,34.0014276656527,33.3938864247807,33.7104514409781,202380.796114371,0.085,1.0
2013-02-06,39.39,39.53,39.09,39.26,198000,33.7104514409781,33.83026518055,33.4537077133241,33.5991958256614,231359.108721972,0.0,1.0
2013-02-07,39.2,39.57,39.16,39.4,233200,33.5478470801306,33.8644976775706,33.51361458311,33.7190095652333,272489.616939211,0.0,1.0
2013-02-08,39.39,39.65,39.285,39.31,607300,33.7104514409781,33.9329626716116,33.6205911362992,33.641986446937,709618.114782088,0.0,1.0
2013-02-11,41.25,41.44,39.94,39.94,793000,35.3022625524333,35.4648669132809,34.1811482750106,34.1811482750106,926604.915234967,0.0,1.0
2013-02-12,40.96,41.45,40.76,41.26,217700,35.0540769490344,35.473425037536,34.8829144639317,35.3108206766884,254378.17155946,0.0,1.0
2013-02-13,41.62,41.63,40.94,40.94,195200,35.6189131498733,35.6274712741284,35.0369607005241,35.0369607005241,228087.363750146,0.0,1.0
2013-02-14,41.62,41.86,41.39,41.48,190400,35.6189131498733,35.8243081319966,35.4220762920052,35.4990994103014,222478.658084158,0.0,1.0
2013-02-15,41.76,42.0,41.42,41.75,258000,35.7387268894452,35.9441218715685,35.4477506647706,35.7301687651901,301467.929546811,0.0,1.0
2013-02-19,41.92,41.97,41.47,41.74,275100,35.8756568775274,35.918447498803,35.4905412860463,35.7216106409349,321448.94348189,0.0,1.0
2013-02-20,40.47,41.84,40.42,41.84,166200,34.6347288605327,35.8071918834863,34.5919382392571,35.8071918834863,194201.433684807,0.0,1.0
2013-02-21,40.01,40.45,39.5001,40.3,167800,34.2410551447965,34.6176126120225,33.8046763890272,34.4892407481954,196071.002240136,0.0,1.0
2013-02-22,40.44,40.46,40.01,40.31,175300,34.6090544877673,34.6261707362776,34.2410551447965,34.4977988724506,204834.604843241,0.0,1.0
2013-02-25,39.5,40.56,39.495,40.56,255100,33.8045908077846,34.711751978829,33.800311745657,34.711751978829,298079.336540278,0.0,1.0
2013-02-26,40.44,40.47,39.22,39.66,372900,34.6090544877673,34.6347288605327,33.5649633286408,33.9415207958668,435726.32142638,0.0,1.0
2013-02-27,40.6,41.149,40.308,40.34,404200,34.7459844758495,35.2158254974564,34.4960872475996,34.523473245216,472299.756290005,0.0,1.0
2013-02-28,40.87,41.219,40.61,40.61,198700,34.9770538307382,35.2757323672424,34.7545426001046,34.7545426001046,232177.044964928,0.0,1.0
2013-03-01,40.9,41.08,39.89,40.55,223600,35.0027282035036,35.156774440096,34.1383576537349,34.7031938545738,261272.205607236,0.0,1.0
2013-03-04,40.81,40.94,40.33,40.9,158800,34.9257050852073,35.0369607005241,34.5149151209609,35.0027282035036,185554.67911641,0.0,1.0
2013-03-05,41.55,41.6,41.05,41.08,222900,35.5590062800874,35.601796901363,35.1311000673306,35.156774440096,260454.26936428,0.0,1.0
2013-03-06,41.47,41.75,41.14,41.68,85000,35.4905412860463,35.7301687651901,35.2081231856268,35.6702618954041,99320.8295018564,0.0,1.0
2013-03-07,41.39,41.68,41.2,41.5,68000,35.4220762920052,35.6702618954041,35.2594719311576,35.5162156588117,79456.6636014852,0.0,1.0
2013-03-08,42.05,42.06,41.39,41.84,129500,35.9869124928441,35.9954706170993,35.4220762920052,35.8071918834863,151318.204946946,0.0,1.0
2013-03-11,41.74,41.89,41.43,41.89,135600,35.7216106409349,35.849982504762,35.4563087890257,35.849982504762,158445.935064138,0.0,1.0
2013-03-12,41.75,41.79,41.5,41.61,86000,35.7301687651901,35.7644012622106,35.5162156588117,35.6103550256182,100489.309848937,0.0,1.0
2013-03-13,41.82,41.87,41.42,41.68,86800,35.790075634976,35.8328662562517,35.4477506647706,35.6702618954041,101424.094126602,0.0,1.0
2013-03-14,42.31,42.32,41.67,41.92,112600,36.2094237234777,36.2179818477328,35.661703771149,35.8756568775274,131570.887081283,0.0,1.0
2013-03-15,42.03,42.33,41.71,42.03,265400,35.9697962443339,36.2265399719879,35.6959362681695,35.9697962443339,310114.684115208,0.0,1.0
2013-03-18,41.62,41.74,41.41,41.43,82500,35.6189131498733,35.7216106409349,35.4391925405155,35.4563087890257,96399.6286341548,0.0,1.0
2013-03-19,41.66,41.85,41.0,41.68,94900,35.6531456468938,35.8157500077414,35.0883094460549,35.6702618954041,110888.784937955,0.0,1.0
2013-03-20,42.0,42.31,41.7,41.98,59100,35.9441218715685,36.2094237234777,35.6873781439144,35.9270056230582,69057.1885124672,0.0,1.0
2013-03-21,41.46,42.38,41.14,41.91,171700,35.4819831617911,36.2693305932636,35.2081231856268,35.8670987532722,200628.07559375,0.0,1.0
2013-03-22,41.32,41.68,41.21,41.54,137000,35.3621694222193,35.6702618954041,35.2680300554128,35.5504481558322,160081.807550051,0.0,1.0
2013-03-25,40.49,41.4,40.15,41.32,307900,34.651845109043,35.4306344162603,34.3608688843684,35.3621694222193,359775.098866137,0.0,1.0
2013-03-26,40.02,40.65,39.84,40.53,606700,34.2496132690517,34.7887750971252,34.0955670324592,34.6860776060636,708917.026573838,0.0,1.0
2013-03-27,39.37,39.79,39.18,39.68,572600,33.6933351924679,34.0527764111835,33.5307308316203,33.9586370443771,669071.846738387,0.0,1.0
2013-03-28,39.08,39.73,38.18,39.37,580100,33.4451495890689,34.0014276656527,32.6749184061068,33.6933351924679,677835.449341494,0.0,1.0
2013-04-01,38.68,39.081,38.23,39.06,436400,33.1028246188635,33.4460054014944,32.7177090273824,33.4280333405587,509924.823466002,0.0,1.0
2013-04-02,38.21,38.92,38.18,38.91,298300,32.7005927788722,33.3082196009868,32.6749184061068,33.2996614767316,348557.687534162,0.0,1.0
2013-04-03,37.47,38.33,37.35,38.33,369100,32.0672915839921,32.8032902699338,31.9645940929305,32.8032902699338,431286.096107474,0.0,1.0
2013-04-04,37.92,38.14,37.54,37.54,215800,32.4524071754732,32.6406859090862,32.1271984537781,32.1271984537781,252158.058900008,0.0,1.0
2013-04-05,37.24,37.5,37.06,37.17,190700,31.870454726124,32.0929659567575,31.7164084895316,31.8105478563381,222829.202188283,0.0,1.0
2013-04-08,37.48,37.5,36.89,37.25,168100,32.0758497082473,32.0929659567575,31.5709203771943,31.8790128503792,196421.546344259,0.0,1.0
2013-04-09,37.08,37.65,36.97,37.65,346900,31.7335247380419,32.2213378205846,31.6393853712354,32.2213378205846,405345.832402282,0.0,1.0
2013-04-10,38.31,38.32,37.1,37.21,330100,32.7861740214235,32.7947321456786,31.7506409865521,31.8447803533586,385715.362571327,0.0,1.0
2013-04-11,38.0,38.19,37.64,38.15,315200,32.5208721695143,32.6834765303619,32.2127796963294,32.6492440333413,368305.005399826,0.0,1.0
2013-04-12,38.26,38.4,37.33,37.69,354800,32.7433834001478,32.8631971397197,31.9474778444202,32.2555703176051,414576.82714422,0.0,1.0
2013-04-15,37.26,38.39,37.17,37.95,440500,31.8875709746343,32.8546390154646,31.8105478563381,32.4780815482386,514715.592889033,0.0,1.0
2013-04-16,38.0,38.08,37.25,37.48,235800,32.5208721695143,32.5893371635554,31.8790128503792,32.0758497082473,275527.665841621,0.0,1.0
2013-04-17,37.79,38.06,37.45,37.79,311600,32.3411515601565,32.5722209150451,32.0501753354819,32.3411515601565,364098.476150335,0.0,1.0
2013-04-18,37.61,37.99,37.5,37.79,261900,32.187105323564,32.5123140452592,32.0929659567575,32.3411515601565,306025.002900426,0.0,1.0
2013-04-19,38.41,38.72,37.63,37.65,176200,32.8717552639749,33.1370571158841,32.2042215720743,32.2213378205846,205886.237155613,0.0,1.0
2013-04-22,38.53,38.74,37.93,38.42,222300,32.9744527550365,33.1541733643943,32.4609652997284,32.88031338823,259753.181156032,0.0,1.0
2013-04-23,39.01,39.02,38.18,38.62,127400,33.4708239618343,33.4794040243726,32.758678771157,33.1362015228414,148483.766209849,0.1,1.0
2013-04-24,39.11,39.25,38.81,38.99,128000,33.5566245872172,33.6767454627531,33.2992227110687,33.4536638367578,149183.061812092,0.0,1.0
2013-04-25,39.14,39.43,39.01,39.33,158000,33.582364774832,33.8311865884421,33.4708239618343,33.7453859630593,184147.841924302,0.0,1.0
2013-04-26,38.03,39.07,37.99,38.97,299100,32.6299778330828,33.522304337064,32.5956575829297,33.4365037116812,348598.857718726,0.0,1.0
2013-04-29,38.12,38.2,37.74,38.2,175500,32.7071983959273,32.7758388962336,32.3811560194726,32.7758388962336,204543.963656424,0.0,1.0
2013-04-30,37.9,38.11,37.47,38.11,309400,32.5184370200851,32.698618333389,32.1494943309391,32.698618333389,360603.432223918,0.0,1.0
2013-05-01,36.45,37.72,36.45,37.72,134086,31.2743279520344,32.3639958943961,31.2743279520344,32.3639958943961,156276.250204189,0.0,1.0
2013-05-02,37.56,37.67,36.46,36.68,65169,32.2267148937836,32.3210955817047,31.2829080145727,31.4716693904149,75953.991837752,0.0,1.0
2013-05-03,38.34,38.69,37.84,37.92,140700,32.8959597717695,33.1962619606093,32.4669566448555,32.5355971451617,163984.818726261,0.0,1.0
2013-05-06,38.58,38.79,38.22,38.48,73500,33.1018812726883,33.2820625859922,32.7929990213101,33.0160806473054,85663.7112749124,0.0,1.0
2013-05-07,39.44,39.46,38.504,38.72,210700,33.8397666509804,33.856926776057,33.0366727973973,33.2220021482242,245569.305654749,0.0,1.0
2013-05-08,39.08,39.36,38.23,39.36,377700,33.5308843996023,33.7711261506742,32.8015790838484,33.7711261506742,440206.581612714,0.0,1.0
2013-05-09,38.85,39.05,38.75,39.05,110200,33.3335429612218,33.5051442119875,33.247742335839,33.5051442119875,128437.292278849,0.0,1.0
2013-05-10,38.98,39.18,38.72,39.04,99300,33.4450837742195,33.6166850249851,33.2220021482242,33.4965641494492,115733.422171412,0.0,1.0
2013-05-13,38.97,39.01,38.6,38.85,146700,33.4365037116812,33.4708239618343,33.1190413977648,33.3335429612218,170977.774748703,0.0,1.0
2013-05-14,39.86,39.86,38.93,39.03,167300,34.2001292775882,34.2001292775882,33.4021834615281,33.4879840869109,194986.923759087,0.0,1.0
2013-05-15,39.87,39.95,39.36,39.66,180400,34.2087093401265,34.2773498404328,33.7711261506742,34.0285280268226,210254.877741418,0.0,1.0
2013-05-16,39.85,40.205,39.55,39.86,192600,34.19154921505,34.4961414351589,33.9341473389015,34.2001292775882,224473.888320383,0.0,1.0
2013-05-17,40.49,40.51,39.86,40.18,229700,34.7406732174999,34.7578333425765,34.2001292775882,34.4746912788132,267713.666392482,0.0,1.0
2013-05-20,40.41,40.69,40.09,40.34,113800,34.6720327171937,34.9122744682656,34.3974707159687,34.6119722794257,132633.065892313,0.0,1.0
2013-05-21,40.26,40.948,39.972,40.32,75600,34.5433317791195,35.1336400817532,34.296225978017,34.5948121543492,88111.2458827671,0.0,1.0
2013-05-22,40.05,40.7,39.88,40.21,199800,34.3631504658156,34.9208545308038,34.2172894026648,34.5004314664281,232865.435547313,0.0,1.0
2013-05-23,40.35,40.57,39.55,39.6,180000,34.620552341964,34.8093137178062,33.9341473389015,33.9770476515929,209788.680673255,0.0,1.0
2013-05-24,40.46,40.46,39.88,40.17,111900,34.7149330298851,34.7149330298851,34.2172894026648,34.4661112162749,130418.62981854,0.0,1.0
2013-05-28,41.28,41.39,40.82,40.86,219800,35.4184981580241,35.5128788459452,35.0238152812632,35.0581355314163,256175.288955453,0.0,1.0
2013-05-29,41.3,41.61,40.8,40.95,169700,35.4356582831007,35.7016402217874,35.0066551561866,35.1353560942609,197784.106168063,0.0,1.0
2013-05-30,41.31,41.4299,41.09,41.34,211400,35.444238345639,35.547113295473,35.2554769697968,35.4699785332538,246385.150524034,0.0,1.0
2013-05-31,41.57,41.8,40.78,40.99,222700,35.6673199716343,35.8646614100147,34.9894950311101,35.169676344414,259555.217699633,0.0,1.0
2013-06-03,42.18,42.34,41.31,41.68,383300,36.1907037864694,36.3279847870819,35.444238345639,35.7617006595554,446733.340566993,0.0,1.0
2013-06-04,42.0,42.38,41.805,42.14,447100,36.0362626607804,36.3623050372351,35.8689514412839,36.1563835363163,521091.772938957,0.0,1.0
2013-06-05,41.5,42.11,41.44,41.87,181000,35.6072595338663,36.1306433487015,35.5557791586366,35.9247218477827,210954.173343662,0.0,1.0
2013-06-06,41.91,41.92,41.4,41.44,137600,35.9590420979358,35.9676221604741,35.5214589084835,35.5557791586366,160371.791448,0.0,1.0
2013-06-07,42.11,42.27,41.94,42.27,177600,36.1306433487015,36.267924349314,35.9847822855507,36.267924349314,206991.498264278,0.0,1.0
2013-06-10,42.48,42.5,41.975,42.21,68600,36.4481056626179,36.4652657876944,36.0148125044347,36.2164439740843,79952.7971899183,0.0,1.0
2013-06-11,41.39,42.2,41.17,42.2,144000,35.5128788459452,36.207863911546,35.324117470103,36.207863911546,167830.944538604,0.0,1.0
2013-06-12,41.08,41.895,40.96,41.77,83300,35.2468969072585,35.9461720041284,35.1439361567991,35.8389212223999,97085.5394449009,0.0,1.0
2013-06-13,41.8,41.92,40.81,40.98,81500,35.8646614100147,35.9676221604741,35.0152352187249,35.1610962818757,94987.6526381684,0.0,1.0
2013-06-14,41.33,41.8399,41.09,41.72,94000,35.4613984707155,35.8988958595425,35.2554769697968,35.7960209097085,109556.311018256,0.0,1.0
2013-06-17,41.18,41.79,40.85,41.65,159800,35.3326975326413,35.8560813474765,35.0495554688781,35.7359604719405,186245.728731034,0.0,1.0
2013-06-18,41.69,41.93,41.148,41.29,161700,35.7702807220937,35.9762022230124,35.3052413325188,35.4270782205624,188460.164804807,0.0,1.0
2013-06-19,40.81,41.93,40.75,41.57,283400,35.0152352187249,35.9762022230124,34.9637548434952,35.6673199716343,330300.622793336,0.0,1.0
2013-06-20,39.24,40.525,39.06,40.42,237500,33.6681654002148,34.7707034363839,33.5137242745257,34.680612779732,276804.509221656,0.0,1.0
2013-06-21,39.17,39.41,38.39,39.21,428300,33.6081049624468,33.8140264633656,32.9388600844609,33.6424252126,499180.510735307,0.0,1.0
2013-06-24,37.94,38.95,37.624,38.77,309900,32.5527572702383,33.4193435866047,32.2816272940286,33.2649024609156,361186.178559121,0.0,1.0
2013-06-25,38.21,38.492,37.83,38.33,292300,32.7844189587719,33.0263767223514,32.4583765823172,32.8873797092312,340673.507559958,0.0,1.0
2013-06-26,39.26,39.5,38.3,38.67,238300,33.6853255252914,33.8912470262101,32.8616395216164,33.1791018355328,277736.903357981,0.0,1.0
2013-06-27,38.95,39.48,37.66,38.77,458300,33.4193435866047,33.8740869011335,32.3125155191664,33.2649024609156,534145.290847515,0.0,1.0
2013-06-28,37.81,39.27,37.75,38.72,476800,32.4412164572406,33.6939055878297,32.3897360820109,33.2220021482242,555706.905250045,0.0,1.0
2013-07-01,39.3,39.77,36.45,37.65,504100,33.7196457754445,34.1229087147437,31.2743279520344,32.3039354566281,587524.855152155,0.0,1.0
2013-07-02,39.34,39.57,38.9,39.22,229400,33.7539660255976,33.9513074639781,33.3764432739132,33.6510052751382,267364.01859136,0.0,1.0
2013-07-03,39.17,39.43,38.92,39.34,89300,33.6081049624468,33.8311865884421,33.3936033989898,33.7539660255976,104078.495467343,0.0,1.0
2013-07-05,39.59,39.74,39.07,39.69,207600,33.9684675890546,34.0971685271289,33.522304337064,34.0542682144374,241956.278376488,0.0,1.0
2013-07-08,39.92,40.14,39.52,39.87,247000,34.2516096528179,34.4403710286601,33.9084071512867,34.2087093401265,287876.689590522,0.0,1.0
2013-07-09,40.31,40.43,39.88,40.22,318800,34.5862320918109,34.6891928422703,34.2172894026648,34.5090115289663,371559.063325743,0.0,1.0
2013-07-10,40.27,40.43,39.86,40.25,150100,34.5519118416578,34.6891928422703,34.2001292775882,34.5347517165812,174940.449828086,0.0,1.0
2013-07-11,40.5,40.9,40.44,40.9,202000,34.7492532800382,35.0924557815695,34.6977729048085,35.0924557815695,235429.519422209,0.0,1.0
2013-07-12,40.41,40.672,40.28,40.45,123800,34.6720327171937,34.8968303556967,34.560491904196,34.7063529673468,144287.992596383,0.0,1.0
2013-07-15,40.61,40.84,40.31,40.69,270900,34.8436339679593,35.0409754063398,34.5862320918109,34.9122744682656,315731.964413249,0.0,1.0
2013-07-16,40.86,40.91,40.39,40.53,260700,35.0581355314163,35.1010358441077,34.6548725921171,34.7749934676531,303843.939175098,0.0,1.0
2013-07-17,41.19,41.38,40.95,41.01,108700,35.3412775951796,35.504298783407,35.1353560942609,35.1868364694906,126689.053273238,0.0,1.0
2013-07-18,41.28,41.77,41.02,41.26,104100,35.4184981580241,35.8389212223999,35.1954165320288,35.4013380329476,121327.786989366,0.0,1.0
2013-07-19,41.21,41.42,40.79,41.13,202000,35.3584377202562,35.5386190335601,34.9980750936484,35.2897972199499,235429.519422208,0.0,1.0
2013-07-22,41.25,41.67,41.02,41.19,252000,35.3927579704093,35.7531205970171,35.1954165320288,35.3412775951796,293704.152942557,0.0,1.0
2013-07-23,41.25,41.415,41.05,41.29,182300,35.4785585957921,35.6204728301753,35.3065413419943,35.5129620465517,211955.482342845,0.1,1.0
2013-07-24,40.7,41.406,40.4,41.39,125300,35.0055111478482,35.6127320537544,34.7474852671515,35.5989706734506,145683.060546124,0.0,1.0
2013-07-25,41.2,41.24,40.63,40.68,178700,35.4355542823427,35.4699577331022,34.945305109019,34.9883094224684,207769.855703052,0.0,1.0
2013-07-26,40.34,40.85,40.12,40.8,135500,34.6958800910122,35.1345240881965,34.5066611118346,35.0915197747471,157542.336025538,0.0,1.0
2013-07-29,40.28,40.45,39.81,40.18,110900,34.6442749148729,34.790489580601,34.2400343684481,34.558266287974,128940.553986953,0.0,1.0
2013-07-30,40.71,40.75,40.03,40.39,153700,35.0141120105381,35.0485154612977,34.4292533476257,34.7388844044617,178703.004037824,0.0,1.0
2013-07-31,40.15,40.85,40.14,40.85,98200,34.5324636999043,35.1345240881965,34.5238628372144,35.1345240881965,114174.593341017,0.0,1.0
2013-08-01,40.78,41.25,40.59,40.73,200400,35.0743180493673,35.4785585957921,34.9109016582594,35.0313137359179,232999.88294847,0.0,1.0
2013-08-02,40.65,40.72,40.36,40.7,83800,34.9625068343988,35.022712873228,34.713081816392,35.0055111478482,97432.0867818452,0.0,1.0
2013-08-05,40.76,40.92,40.54,40.54,125700,35.0571163239875,35.1947301270258,34.86789734481,34.86789734481,146148.130172768,0.0,1.0
2013-08-06,40.64,40.8,40.09,40.66,71300,34.9539059717089,35.0915197747471,34.480858523765,34.9711076970887,82898.6609492311,0.0,1.0
2013-08-07,39.88,40.62,39.84,40.39,106500,34.3002404072773,34.9367042463291,34.2658369565178,34.7388844044617,123824.788093873,0.0,1.0
2013-08-08,40.2,40.34,39.91,40.11,114500,34.5754680133538,34.6958800910122,34.326042995347,34.4980602491448,133126.180626746,0.0,1.0
2013-08-09,40.12,40.63,39.84,40.01,82600,34.5066611118346,34.945305109019,34.2658369565178,34.4120516222459,96036.8779019145,0.0,1.0
2013-08-12,40.1,40.18,39.68,39.68,101500,34.4894593864549,34.558266287974,34.1282231534795,34.1282231534795,118011.417760827,0.0,1.0
2013-08-13,40.58,40.65,39.9,40.16,217200,34.9023007955695,34.9625068343988,34.3174421326571,34.5410645625942,252532.807267504,0.0,1.0
2013-08-14,39.78,40.82,39.74,40.64,139200,34.2142317803784,35.1087215001269,34.1798283296189,34.9539059717089,161844.230071991,0.0,1.0
2013-08-15,38.58,39.21,38.58,39.16,154700,33.1821282575917,33.7239826070548,33.1821282575917,33.6809782936053,179865.678104433,0.0,1.0
2013-08-16,38.47,38.83,38.064,38.35,118500,33.087518768003,33.397149824839,32.7383237427935,32.9843084157243,137776.876893182,0.0,1.0
2013-08-19,38.74,39.49,38.18,38.41,180800,33.31974206063,33.9648067623716,32.8380937499962,33.0359135918636,210211.471242931,0.0,1.0
2013-08-20,38.78,39.01,38.51,38.79,98700,33.3541455113895,33.551965353257,33.1219222187625,33.3627463740794,114755.930374321,0.0,1.0
2013-08-21,38.46,38.94,38.36,38.65,89500,33.0789179053131,33.4917593144277,32.9929092784142,33.242334296421,104059.328961517,0.0,1.0
2013-08-22,37.5,38.435,37.38,37.72,291300,32.2532350870837,33.0574157485884,32.1500247348051,32.4424540662613,338686.955603241,0.0,1.0
2013-08-23,37.4,37.5496,37.09,37.45,188100,32.1672264601848,32.2958953660256,31.9005997167983,32.2102307736343,218698.991929178,0.0,1.0
2013-08-26,37.43,37.62,37.03,37.4,246600,32.1930290482545,32.3564454393624,31.848994540659,32.1672264601848,286715.424825812,0.0,1.0
2013-08-27,37.17,37.34,36.954,37.0,424500,31.9694066183174,32.1156212840455,31.7836279842158,31.8231919525893,493555.141275577,0.0,1.0
2013-08-28,37.13,37.41,37.02,37.05,201100,31.9350031675578,32.1758273228747,31.8403936779691,31.8661962660387,233813.754795097,0.0,1.0
2013-08-29,37.88,38.07,37.0,37.0,213500,32.5800678692995,32.7434842604074,31.8231919525893,31.8231919525893,248230.91322105,0.0,1.0
2013-08-30,37.29,37.9793,37.122,37.79,149500,32.0726169705961,32.6654744358101,31.9281224774059,32.5026601050905,173819.772958065,0.0,1.0
2013-09-03,37.98,38.23,37.725,37.8,257400,32.6660764961984,32.8810980634456,32.4467544976062,32.5112609677804,299272.304745191,0.0,1.0
2013-09-04,38.31,38.37,37.96,38.09,125200,32.9499049649647,33.0015101411041,32.6488747708186,32.7606859857872,145566.793139464,0.0,1.0
2013-09-05,39.17,39.23,38.24,38.24,342900,33.6895791562952,33.7411843324345,32.8896989261355,32.8896989261355,398680.937440271,0.0,1.0
2013-09-06,39.26,39.43,38.44,39.33,225900,33.7669869205042,33.9132015862323,33.0617161799333,33.8271929593334,262648.071647003,0.0,1.0
2013-09-09,39.69,39.73,38.89,39.34,143100,34.1368240161694,34.171227466929,33.4487550009783,33.8357938220233,166378.658931767,0.0,1.0
2013-09-10,40.07,40.24,39.58,39.76,225000,34.4636567983852,34.6098714641133,34.0422145265806,34.1970300549986,261601.664987055,0.0,1.0
2013-09-11,40.09,40.47,39.62,40.07,390700,34.480858523765,34.8076913059808,34.0766179773402,34.4636567983852,454256.757824188,0.0,1.0
2013-09-12,38.87,40.5,38.75,39.94,324500,33.4315532755985,34.8334938940504,33.3283429233199,34.3518455834166,377287.734614664,0.0,1.0
2013-09-13,38.96,39.29,38.64,38.93,220100,33.5089610398075,33.7927895085739,33.2337334337311,33.4831584517379,255904.56206067,0.0,1.0
2013-09-16,39.48,39.7,39.29,39.41,391900,33.9562058996818,34.1454248788593,33.7927895085739,33.8959998608525,455651.966704118,0.0,1.0
2013-09-17,39.5,39.61,39.2001,39.45,374800,33.9734076250615,34.0680171146503,33.7154677529918,33.9304033116121,435770.240165103,0.0,1.0
2013-09-18,39.56,39.95,39.29,39.41,290300,34.0250128012009,34.3604464461065,33.7927895085739,33.8959998608525,337524.281536631,0.0,1.0
2013-09-19,40.01,40.11,39.58,39.58,135800,34.4120516222459,34.4980602491448,34.0422145265806,34.0422145265806,157891.13824552,0.0,1.0
2013-09-20,40.62,41.16,40.165,40.23,503600,34.9367042463291,35.4011508315831,34.5453649939392,34.6012706014234,585522.659944359,0.0,1.0
2013-09-23,41.2,41.33,40.6,40.68,538900,35.4355542823427,35.5473654973112,34.9195025209493,34.9883094224684,626565.054495661,0.0,1.0
2013-09-24,40.61,41.29,40.52,41.29,504700,34.9281033836392,35.5129620465517,34.8506956194302,35.5129620465517,586801.601417629,0.0,1.0
2013-09-25,40.42,40.74,40.01,40.65,546300,34.7646869925313,35.0399145986078,34.4120516222459,34.9625068343988,635168.842588569,0.0,1.0
2013-09-26,43.28,44.25,41.71,41.71,1057900,37.2245337218396,38.0588174027588,35.874198279527,35.874198279527,1229992.8950658,0.0,1.0
2013-09-27,43.62,44.09,42.79,42.99,519300,37.5169630532958,37.9212035997206,36.803091450035,36.9751087038328,603776.642790122,0.0,1.0
2013-09-30,45.19,45.58,42.95,42.99,591000,38.8672984956084,39.202732140514,36.9407052530732,36.9751087038328,687140.373365997,0.0,1.0
2013-10-01,45.95,46.05,45.116,45.19,506900,39.5209640600399,39.6069726869388,38.8036521117032,38.8672984956084,589359.48436417,0.0,1.0
2013-10-02,45.39,45.71,44.69,45.71,226100,39.0393157494061,39.3145433554826,38.4372553611139,39.3145433554826,262880.606460325,0.0,1.0
2013-10-03,45.44,45.63,44.73,45.17,257100,39.0823200628556,39.2457364539635,38.4716588118735,38.8500967702286,298923.502525208,0.0,1.0
2013-10-04,44.98,45.41,44.66,45.04,398100,38.6866803791207,39.0565174747859,38.4114527730443,38.73828555526,462860.545917096,0.0,1.0
2013-10-07,44.04,44.85,44.02,44.71,319500,37.8781992862711,38.5748691641521,37.8609975608914,38.4544570864937,371474.364281618,0.0,1.0
2013-10-08,43.49,44.25,43.46,44.08,262500,37.4051518383272,38.0588174027588,37.3793492502576,37.9126027370307,305201.942484898,0.0,1.0
2013-10-09,44.26,44.49,43.61,43.77,250700,38.0674182654487,38.2652381073161,37.5083621906059,37.6459759936441,291482.388498909,0.0,1.0
2013-10-10,45.0,45.13,44.54,44.73,209700,38.7038821045005,38.815693319469,38.3082424207656,38.4716588118735,243812.751767935,0.0,1.0
2013-10-11,45.76,45.77,44.91,44.91,208400,39.357547668932,39.3661485316219,38.6264743402915,38.6264743402915,242301.275481343,0.0,1.0
2013-10-14,45.83,46.14,45.56,45.69,282300,39.4177537077613,39.6843804511478,39.1855304151343,39.2973416301028,328222.889003758,0.0,1.0
2013-10-15,45.3,46.3,45.18,45.66,122100,39.047916612096,39.9099015262703,38.9444784223951,39.3582311811988,141649.810793916,0.1,1.0
2013-10-16,46.09,46.314,45.26,45.62,190100,39.7288846942937,39.9219693150688,39.0134372155291,39.3237517846318,220537.502308955,0.0,1.0
2013-10-17,47.35,47.35,45.7101,45.81,298700,40.8149856861534,40.8149856861534,39.4014166253989,39.4875289183249,346525.786110914,0.0,1.0
2013-10-18,47.1,48.29,46.89,47.81,1444600,40.5994894576098,41.6252515054772,40.4184726256332,41.2114987466735,1675899.39945037,0.0,1.0
2013-10-21,47.48,47.51,47.04,47.31,219900,40.927043724996,40.9529032724213,40.5477703627593,40.7805062895864,255108.87300231,0.0,1.0
2013-10-22,48.16,48.795,47.51,47.58,414300,41.5131934666345,42.0605538871352,40.9529032724213,41.0132422164135,480634.861686481,0.0,1.0
2013-10-23,48.49,48.49,47.61,48.05,215200,41.7976484883121,41.7976484883121,41.0391017638387,41.4183751260754,249656.341382888,0.0,1.0
2013-10-24,48.28,48.69,48.19,48.49,166000,41.6166316563355,41.9700454711469,41.5390530140598,41.7976484883121,192578.776345536,0.0,1.0
2013-10-25,47.98,48.52,47.58,48.52,140500,41.3580361820832,41.8235080357373,41.0132422164135,41.8235080357373,162995.892027397,0.0,1.0
2013-10-28,47.88,48.15,47.41,47.9,181100,41.2718376906657,41.5045736174928,40.8667047810038,41.2890773889492,210096.484314317,0.0,1.0
2013-10-29,48.23,48.24,47.53,47.92,152100,41.5735324106268,41.5821522597685,40.9701429707047,41.3063170872327,176453.204109374,0.0,1.0
2013-10-30,47.59,48.37,47.07,48.37,174500,41.0218620655552,41.6942102986112,40.5736299101846,41.6942102986112,202439.737784916,0.0,1.0
2013-10-31,47.87,48.33,47.32,47.43,169600,41.263217841524,41.6597309020442,40.7891261387281,40.8839444792873,196755.183543391,0.0,1.0
2013-11-01,47.97,48.19,47.34,47.74,317000,41.3494163329414,41.5390530140598,40.8063658370116,41.1511598026813,367755.856033344,0.0,1.0
2013-11-04,48.92,49.17,47.93,48.22,298700,42.168302001407,42.3837982299506,41.3149369363745,41.564912561485,346525.786110914,0.0,1.0
2013-11-05,48.58,49.01,48.1137,48.6,184400,41.8752271305878,42.2458806436827,41.4732835651083,41.8924668288712,213924.857579017,0.0,1.0
2013-11-06,48.52,48.87,48.24,48.74,149200,41.8235080357373,42.1252027556983,41.5821522597685,42.0131447168556,173088.87608888,0.0,1.0
2013-11-07,47.98,49.18,47.9,48.66,193100,41.3580361820832,42.3924180790923,41.2890773889492,41.9441859237217,224017.8416405,0.0,1.0
2013-11-08,48.25,48.38,47.86,47.86,201200,41.5907721089102,41.7028301477529,41.2545979923823,41.2545979923823,233414.757835675,0.0,1.0
2013-11-11,48.31,48.67,47.724,48.23,227500,41.6424912037607,41.9528057728634,41.1373680440546,41.5735324106268,263925.732642226,0.0,1.0
2013-11-12,48.75,48.78,48.02,48.15,161200,42.0217645659974,42.0476241134226,41.3925155786502,41.5045736174928,187010.233415063,0.0,1.0
2013-11-13,49.45,49.46,48.28,48.46,152700,42.6251540059194,42.6337738550612,41.6166316563355,41.7717889408868,177149.271975683,0.0,1.0
2013-11-14,49.5,49.62,48.93,49.5,171200,42.6682532516281,42.771691441329,42.1769218505488,42.6682532516281,198611.364520216,0.0,1.0
2013-11-15,49.83,49.87,49.2,49.48,240300,42.9527082733056,42.9871876698726,42.4096577773758,42.6510135533446,278775.180456822,0.0,1.0
2013-11-18,49.92,50.38,49.39,49.92,211700,43.0302869155813,43.4267999761015,42.573434911069,43.0302869155813,245595.945496085,0.0,1.0
2013-11-19,49.35,50.269,49.19,49.93,147300,42.538955514502,43.3311196506282,42.4010379282341,43.0389067647231,170884.661178901,0.0,1.0
2013-11-20,48.79,49.49,48.54,49.39,165400,42.0562439625644,42.6596334024864,41.8407477340208,42.573434911069,191882.708479227,0.0,1.0
2013-11-21,49.6,49.73,48.83,49.01,144100,42.7544517430455,42.8665097818882,42.0907233591313,42.2458806436827,167172.299225252,0.0,1.0
2013-11-22,49.69,49.86,49.24,49.7,140300,42.8320303853212,42.9785678207309,42.4441371739428,42.840650234463,162763.869405294,0.0,1.0
2013-11-25,50.29,50.6,49.78,49.81,150100,43.3492213338258,43.6164366572199,42.9096090275969,42.9354685750222,174132.977888344,0.0,1.0
2013-11-26,50.89,50.95,50.13,50.22,151700,43.8664122823304,43.9181313771809,43.2113037475579,43.2888823898336,175989.158865168,0.0,1.0
2013-11-27,51.32,51.45,50.6484,50.91,146500,44.2370657954254,44.349123834268,43.6581567270659,43.8836519806139,169956.570690488,0.0,1.0
2013-11-29,51.23,51.66,51.15,51.56,78300,44.1594871531497,44.5301406662446,44.0905283600157,44.4439421748272,90836.8565533463,0.0,1.0
2013-12-02,50.78,51.57,50.67,51.1,172100,43.7715939417712,44.4525620239689,43.6767756012121,44.047429114307,199655.46631968,0.0,1.0
2013-12-03,49.42,50.775,48.9,50.55,339100,42.5992944584942,43.7672840172004,42.1510623031235,43.5733374115111,393394.355775731,0.0,1.0
2013-12-04,50.16,50.36,48.81,49.25,252100,43.2371632949832,43.409560277818,42.0734836608479,42.4527570230845,292464.515160902,0.0,1.0
2013-12-05,50.18,50.5825,49.83,50.14,126700,43.2544029932667,43.6013519212218,42.9527082733056,43.2199235966997,146986.331102286,0.0,1.0
2013-12-06,51.19,51.42,50.26,50.66,109900,44.1250077565827,44.3232642868428,43.3233617864006,43.6681557520703,127496.430845629,0.0,1.0
2013-12-09,51.45,51.68,50.91,51.19,92500,44.349123834268,44.5473803645281,43.8836519806139,44.1250077565827,107310.462722663,0.0,1.0
2013-12-10,50.6,51.5574,50.17,51.46,210700,43.6164366572199,44.4417010140503,43.2457831441249,44.3577436834098,244435.832385569,0.0,1.0
2013-12-11,49.95,50.74,49.77,50.47,150500,43.0561464630066,43.7371145452043,42.9009891784552,43.5043786183772,174597.023132549,0.0,1.0
2013-12-12,50.11,50.285,49.62,49.94,125500,43.1940640492744,43.3449114092549,42.771691441329,43.0475266138648,145594.195369668,0.0,1.0
2013-12-13,50.0,50.39,49.76,50.27,111100,43.0992457087153,43.4354198252433,42.8923693293134,43.3319816355423,128888.566578248,0.0,1.0
2013-12-16,50.11,50.79,49.9,50.1,130800,43.1940640492744,43.780213790913,43.0130472172978,43.1854442001327,151742.794855399,0.0,1.0
2013-12-17,49.89,50.18,49.68,50.02,175500,43.0044273681561,43.2544029932667,42.8234105361795,43.1164854069988,203599.850895432,0.0,1.0
2013-12-18,50.01,50.25,49.25,50.0,201200,43.107865557857,43.3147419372589,42.4527570230845,43.0992457087153,233414.757835674,0.0,1.0
2013-12-19,49.48,50.35,49.41,49.9,154400,42.6510135533446,43.4009404286763,42.5906746093524,43.0130472172978,179121.464263559,0.0,1.0
2013-12-20,50.67,51.05,49.24,49.5,412200,43.6767756012121,44.0043298685983,42.4441371739428,42.6682532516281,478198.624154398,0.0,1.0
2013-12-23,50.74,51.23,50.5811,50.75,214400,43.7371145452043,44.1594871531497,43.600145142342,43.745734394346,248728.250894476,0.0,1.0
2013-12-24,51.02,51.63,50.62,50.62,96200,43.9784703211731,44.5042811188194,43.6336763555033,43.6336763555033,111602.88123157,0.0,1.0
2013-12-26,50.69,51.98,50.49,51.27,207200,43.6940152994955,44.8059758387804,43.5216183166607,44.1939665497166,240375.436498766,0.0,1.0
2013-12-27,51.31,51.54,50.4,50.71,194500,44.2284459462836,44.4267024765437,43.444039674385,43.711254997779,225641.999995222,0.0,1.0
2013-12-30,51.01,51.91,50.78,51.14,168000,43.9698504720313,44.7456368947882,43.7715939417712,44.081908510874,194899.002566567,0.0,1.0
2013-12-31,52.04,52.16,51.0,51.11,237700,44.8576949336309,44.9611331233318,43.9612306228896,44.0560489634488,275758.886369482,0.0,1.0
2014-01-02,51.86,52.2,50.89,51.79,327800,44.7025376490795,44.9956125198987,43.8664122823304,44.6421987050873,380285.077626909,0.0,1.0
2014-01-03,52.37,52.7,51.33,51.81,570400,45.1421499553084,45.4266049769859,44.2456856445671,44.6594384033708,661728.518237915,0.0,1.0
2014-01-06,51.37,52.67,50.73,52.47,727100,44.2801650411341,45.4007454295607,43.7284946960625,45.2283484467258,843518.242655659,0.0,1.0
2014-01-07,51.42,51.87,51.05,51.46,655400,44.3232642868428,44.7111574982212,44.0043298685983,44.3577436834098,760338.132631714,0.0,1.0
2014-01-08,51.96,51.98,51.035,51.52,643700,44.7887361404969,44.8059758387804,43.9914000948857,44.4094627782602,746764.809238686,0.0,1.0
2014-01-09,51.78,52.47,51.26,52.0,440200,44.6335788559455,45.2283484467258,44.1853467005749,44.8232155370639,510681.791248827,0.0,1.0
2014-01-10,52.35,52.43,51.73,51.87,397300,45.1249102570249,45.1938690501588,44.5904796102368,44.7111574982212,460912.938807721,0.0,1.0
2014-01-13,51.58,52.98,51.31,52.46,463200,44.4611818731107,45.6679607529547,44.2284459462836,45.2197285975841,537364.392790677,0.0,1.0
2014-01-14,52.74,52.85,51.95,51.95,453100,45.4610843735529,45.555902714112,44.7801162913552,44.7801162913552,525647.250374473,0.0,1.0
2014-01-15,52.55,53.31,51.91,52.74,626100,45.2973072398597,45.9524157746322,44.7456368947882,45.4610843735529,726346.818493617,0.0,1.0
2014-01-16,50.82,50.86,46.92,47.75,1340200,43.8060733383382,43.8405527349052,40.4443321730584,41.1597796518231,1554783.59071258,0.0,1.0
2014-01-17,49.51,50.65,49.01,50.61,2716700,42.6768731007699,43.6595359029286,42.2458806436827,43.6250565063616,3151679.28733686,0.0,1.0
2014-01-21,49.43,49.74,49.1,49.68,533200,42.6079143076359,42.87512963103,42.3234592859584,42.8234105361795,618572.310526747,0.0,1.0
2014-01-22,49.19,49.43,49.03,49.32,410500,42.4010379282341,42.6079143076359,42.2631203419662,42.5130959670767,476226.431866522,0.0,1.0
2014-01-23,48.92,49.24,48.75,48.94,378000,42.168302001407,42.4441371739428,42.0217645659974,42.1855416996905,438522.755774776,0.0,1.0
2014-01-24,47.66,48.88,47.55,48.48,355300,41.0822010095474,42.1338226048401,40.9873826689882,41.7890286391703,412188.188166079,0.0,1.0
2014-01-27,47.34,47.99,47.04,47.84,280500,40.8063658370116,41.3666560312249,40.5477703627593,41.2373582940988,325411.727499536,0.0,1.0
2014-01-28,47.35,47.96,47.05,47.3,318800,40.8149856861534,41.3407964837997,40.5563902119011,40.7718864404446,369844.059632271,0.0,1.0
2014-01-29,46.76,47.47,46.66,46.87,237400,40.3064145867905,40.9184238758543,40.2202160953731,40.4012329273497,275410.852436328,0.0,1.0
2014-01-30,47.0,47.27,46.64,46.98,331000,40.5132909661924,40.7460268930194,40.2029763970896,40.4960512679089,383997.439580557,0.0,1.0
2014-01-31,46.58,46.84,46.07,46.18,290800,40.1512573022391,40.3753733799245,39.7116449960103,39.8064633365694,337360.892537844,0.0,1.0
2014-02-03,45.68,46.65,45.51,46.4,502400,39.3754708794823,40.2115962462314,39.2289334440726,39.9961000176878,582840.826722876,0.0,1.0
2014-02-04,45.25,45.96,45.03,45.78,338300,39.0910158578048,39.7043776535847,38.9009600900983,39.5488774800067,391600.849046332,0.1,1.0
2014-02-05,45.07,45.27,44.55,45.0,354400,38.9355156842267,39.108293654869,38.4862929605569,38.875043394502,410237.484191607,0.0,1.0
2014-02-06,45.64,45.71,45.15,45.27,159300,39.4279329005571,39.4884051902819,39.0046268724836,39.108293654869,184398.507990189,0.0,1.0
2014-02-07,46.38,46.41,45.63,45.93,230600,40.0672113919334,40.0931280875297,39.419294002025,39.6784609579883,266932.177919256,0.0,1.0
2014-02-10,45.67,46.31,45.63,46.18,305000,39.4538495961534,40.0067391022086,39.419294002025,39.8944334212911,353054.268280023,0.0,1.0
2014-02-11,46.18,46.28,45.25,45.73,349700,39.8944334212911,39.9808224066122,39.0910158578048,39.5056829873461,404796.97579516,0.0,1.0
2014-02-12,46.59,46.65,45.98,46.2,233300,40.2486282611077,40.3004616523004,39.7216554506489,39.9117112183554,270057.576359768,0.0,1.0
2014-02-13,48.61,48.82,46.3,46.31,689100,41.9936857645942,42.1751026337686,39.9981002036765,40.0067391022086,797671.135317257,0.0,1.0
2014-02-14,48.51,48.83,48.22,48.62,202000,41.9072967792731,42.1837415323007,41.6567687218419,42.0023246631263,233826.105549392,0.0,1.0
2014-02-18,48.52,49.04,48.41,48.66,217800,41.9159356778052,42.365158401475,41.820907793952,42.0368802572548,252115.474201275,0.0,1.0
2014-02-19,47.91,48.77,47.72,48.38,356200,41.3889628673464,42.131908141108,41.2248237952363,41.7949910983557,412321.083151947,0.0,1.0
2014-02-20,47.72,48.13,47.25,47.86,265200,41.2248237952363,41.5790186350529,40.8187955642271,41.3457683746859,306983.580156924,0.0,1.0
2014-02-21,48.34,48.68,47.56,47.96,279900,41.7604355042272,42.054158054319,41.0866014187225,41.432157360007,323999.638333043,0.0,1.0
2014-02-24,48.28,48.65,48.26,48.48,145200,41.7086021130346,42.0282413587227,41.6913243159703,41.8813800836768,168076.98280085,0.0,1.0
2014-02-25,48.35,48.67,47.96,48.19,245500,41.7690744027593,42.0455191557869,41.432157360007,41.6308520262455,284179.747090969,0.0,1.0
2014-02-26,48.84,49.04,48.21,48.46,147600,42.1923804308328,42.365158401475,41.6481298233098,41.8641022866126,170855.114747971,0.0,1.0
2014-02-27,49.0,49.04,48.53,48.64,142300,42.3306028073466,42.365158401475,41.9245745763373,42.0196024601906,164720.073364745,0.0,1.0
2014-02-28,48.48,49.0,48.39,49.0,260900,41.8813800836768,42.3306028073466,41.8036299968878,42.3306028073466,302006.093751665,0.0,1.0
2014-03-03,48.14,48.41,47.87,48.23,546600,41.587657533585,41.820907793952,41.354407273218,41.665407620374,632719.550956918,0.0,1.0
2014-03-04,48.9,49.1,48.47,48.88,656900,42.2442138220255,42.4169917926677,41.8727411851447,42.2269360249612,760397.86502671,0.0,1.0
2014-03-05,47.95,48.81,47.85,48.76,402400,41.4235184614749,42.1664637352365,41.3371294761538,42.1232692425759,465800.123134036,0.0,1.0
2014-03-06,47.99,48.59,47.83,47.97,298400,41.4580740556033,41.97640796753,41.3198516790895,41.4407962585391,345414.405425438,0.0,1.0
2014-03-07,48.01,48.37,47.77,48.09,307400,41.4753518526675,41.7863521998236,41.2680182878969,41.5444630409244,355832.400227144,0.0,1.0
2014-03-10,47.99,48.356,47.51,48.0,420600,41.4580740556033,41.7742577418786,41.043406926062,41.4667129541354,486867.623733041,0.0,1.0
2014-03-11,47.36,48.57,47.27,48.13,192900,40.9138234480803,41.9591301704658,40.8360733612913,41.5790186350529,223292.355249889,0.0,1.0
2014-03-12,46.97,47.29,46.58,47.12,134300,40.5769064053279,40.8533511583555,40.2399893625756,40.7064898833096,155459.633541007,0.0,1.0
2014-03-13,46.13,47.33,46.07,47.25,211500,39.8512389286306,40.8879067524839,39.7994055374379,40.8187955642271,244822.877840081,0.0,1.0
2014-03-14,45.91,46.41,45.53,45.99,366200,39.6611831609241,40.0931280875297,39.3329050167039,39.730294349181,423896.63293162,0.0,1.0
2014-03-17,46.3,46.78,45.88,46.3,457000,39.9981002036765,40.4127673332178,39.6352664653278,39.9981002036765,529002.624931049,0.0,1.0
2014-03-18,47.71,47.72,46.46,46.46,290900,41.2161848967042,41.2248237952363,40.1363225801903,40.1363225801903,336732.743090683,0.0,1.0
2014-03-19,47.01,47.69,46.98,47.5,355000,40.6114619994564,41.19890709964,40.58554530386,41.0347680275299,410932.017178386,0.0,1.0
2014-03-20,47.58,47.63,46.87,46.92,267400,41.1038792157867,41.1470737084473,40.4905174200068,40.5337119126674,309530.201108453,0.0,1.0
2014-03-21,47.96,48.29,47.55,47.7,394500,41.432157360007,41.7172410115667,41.0779625201904,41.2075459981721,456655.438808094,0.0,1.0
2014-03-24,47.1,48.22,47.1,48.15,434600,40.6892120862454,41.6567687218419,40.6892120862454,41.5962964321171,503073.393424582,0.0,1.0
2014-03-25,47.51,47.78,47.14,47.43,203700,41.043406926062,41.276657186429,40.7237676803738,40.9742957378051,235793.949011936,0.0,1.0
2014-03-26,47.14,48.15,47.11,47.89,280000,40.7237676803738,41.5962964321171,40.6978509847775,41.3716850702822,324115.39383084,0.0,1.0
2014-03-27,48.99,49.11,46.24,47.0,580700,42.3219639088145,42.4256306911998,39.9462668124838,40.6028231009243,672192.175705602,0.0,1.0
2014-03-28,47.5,49.13,47.38,48.98,305700,41.0347680275299,42.442908488264,40.9311012451445,42.3133250102824,353864.556764599,0.0,1.0
2014-03-31,48.28,48.68,47.46,47.88,373400,41.7086021130346,42.054158054319,41.0002124334014,41.3630461717501,432231.028772984,0.0,1.0
2014-04-01,49.06,49.11,48.12,48.31,316500,42.3824361985393,42.4256306911998,41.5703797365208,41.7345188086309,366366.150526646,0.0,1.0
2014-04-02,49.37,49.45,48.86,49.05,200600,42.6502420530347,42.7193532412916,42.209658227897,42.3737973000071,232205.528580238,0.0,1.0
2014-04-03,49.51,49.82,49.29,49.51,300600,42.7711866324843,43.0389924869797,42.5811308647778,42.7711866324843,347961.026376966,0.0,1.0
2014-04-04,47.86,49.67,47.64,49.67,413800,41.3457683746859,42.9094090089981,41.1557126069794,42.9094090089981,478996.249882862,0.0,1.0
2014-04-07,47.05,47.77,46.86,47.67,360600,40.6460175935848,41.2680182878969,40.4818785214747,41.1816293025758,417414.325055004,0.0,1.0
2014-04-08,47.24,47.88,46.9675,47.12,233800,40.810156665695,41.3630461717501,40.5747466806949,40.7064898833096,270636.353848751,0.0,1.0
2014-04-09,47.38,47.47,46.9,47.31,454900,40.9311012451445,41.0088513319335,40.5164341156032,40.8706289554197,526571.759477318,0.0,1.0
2014-04-10,46.18,47.32,46.01,47.29,287000,39.8944334212911,40.8792678539518,39.7475721462452,40.8533511583555,332218.278676611,0.0,1.0
2014-04-11,45.17,46.395,45.1,45.76,298200,39.0219046695479,40.0801697397315,38.9614323798231,39.5315996829424,345182.894429844,0.0,1.0
2014-04-14,45.23,45.7379,44.935,45.7,267300,39.0737380607405,39.5125077171865,38.8188905540432,39.4797662917498,309414.445610656,0.0,1.0
2014-04-15,45.17,45.62,44.51,45.4,396800,39.0219046695479,39.4106551034929,38.4517373664285,39.2205993357864,459317.815257419,0.0,1.0
2014-04-16,45.61,45.8,45.35,45.55,507000,39.4020162049608,39.5661552770709,39.1774048431259,39.3501828137681,586880.373829413,0.0,1.0
2014-04-17,46.56,46.8,45.29,45.61,617000,40.2227115655114,40.430045130282,39.1255714519332,39.4020162049608,714211.421405815,0.0,1.0
2014-04-21,46.9,47.1,46.57,46.57,234600,40.5164341156032,40.6892120862454,40.2313504640435,40.2313504640435,271562.397831125,0.0,1.0
2014-04-22,47.65,47.67,46.45,46.72,304800,41.2680182878969,41.285339596727,40.2287397580862,40.4625774272936,351936.453519008,0.12,1.0
2014-04-23,47.19,47.91,47.19,47.65,199400,40.8696281848028,41.4931953026892,40.8696281848028,41.2680182878969,230236.64314859,0.0,1.0
2014-04-24,46.8,47.54,46.54,47.54,238700,40.5318626626143,41.1727510893309,40.306685647822,41.1727510893309,275614.276427124,0.0,1.0
2014-04-25,45.66,46.84,45.63,46.59,325300,39.5445480592942,40.5665052802747,39.518566096049,40.3499889198975,375606.720241908,0.0,1.0
2014-04-28,45.87,46.1602,45.31,45.9,278000,39.7264218020111,39.977753993137,39.2414251547661,39.7524037652564,320991.909705657,0.0,1.0
2014-04-29,46.01,46.19,45.73,46.14,223500,39.8476709638223,40.0035627432939,39.6051726401999,39.9602594712185,258063.639637462,0.0,1.0
2014-04-30,46.33,46.34,45.49,45.98,162600,40.1248119051052,40.1334725595203,39.3973169342377,39.8216890005771,187745.627763093,0.0,1.0
2014-05-01,46.05,46.78,45.93,46.3,245800,39.8823135814827,40.5145413537842,39.7783857285016,40.0988299418599,283812.271243347,0.0,1.0
2014-05-02,46.61,46.8,46.13,46.16,167300,40.3673102287277,40.5318626626143,39.9515988168034,39.9775807800487,193172.469402001,0.0,1.0
2014-05-05,46.63,46.81,46.0,46.27,160900,40.3846315375578,40.5405233170294,39.8390103094073,40.0728479786146,185782.727595828,0.0,1.0
2014-05-06,47.1,47.63,46.74,46.86,321400,40.791682295067,41.2506969790667,40.4798987361238,40.5838265891049,371103.596328771,0.0,1.0
2014-05-07,47.48,47.54,46.66,47.11,328100,41.1207871628404,41.1727510893309,40.4106135008031,40.8003429494821,378839.732282108,0.0,1.0
2014-05-08,47.77,48.24,47.26,47.44,371000,41.3719461408779,41.7789968983871,40.9302527657084,41.08614454518,428374.095326615,0.0,1.0
2014-05-09,47.75,47.97,47.43,47.57,246800,41.3546248320477,41.5451592291797,41.0774838907649,41.1987330525762,284966.918400562,0.0,1.0
2014-05-12,48.74,48.92,47.822,47.89,206900,42.2120296191415,42.3679213986131,41.4169815438364,41.475873993859,238896.4968277,0.0,1.0
2014-05-13,47.99,48.91,47.96,48.79,220800,41.5624805380099,42.359260744198,41.5364985747646,42.255332891217,254946.092312982,0.0,1.0
2014-05-14,47.57,48.04,47.29,47.9,277200,41.1987330525762,41.6057838100853,40.9562347289537,41.4845346482741,320068.191979885,0.0,1.0
2014-05-15,46.88,47.48,46.12,47.27,366300,40.601147897935,41.1207871628404,39.9429381623883,40.9389134201235,422947.253687706,0.0,1.0
2014-05-16,47.31,47.32,46.52,46.82,185900,40.9735560377839,40.9822166921989,40.2893643389919,40.5491839714445,214648.906526193,0.0,1.0
2014-05-19,47.6,48.0,46.93,47.26,191700,41.2247150158214,41.571141192425,40.6444511700105,40.9302527657084,221345.860038038,0.0,1.0
2014-05-20,46.36,47.63,46.28,47.43,356700,40.1507938683504,41.2506969790667,40.0815086330297,41.0774838907649,411862.640978446,0.0,1.0
2014-05-21,46.45,46.76,46.08,46.6,173000,40.2287397580862,40.497220044954,39.908295544728,40.3586495743126,199753.958198125,0.0,1.0
2014-05-22,46.49,46.74,46.09,46.5,114600,40.2633823757466,40.4798987361238,39.9169561991431,40.2720430301617,132322.564216792,0.0,1.0
2014-05-23,47.11,47.11,46.28,46.58,172300,40.8003429494821,40.8003429494821,40.0815086330297,40.3413282654824,198945.705188074,0.0,1.0
2014-05-27,47.3,47.69,47.22,47.45,262900,40.9648953833688,41.3026609055572,40.8956101480481,41.0948051995951,303556.737631717,0.0,1.0
2014-05-28,47.29,47.5,46.88,47.27,216700,40.9562347289537,41.1381084716705,40.601147897935,40.9389134201235,250212.038968402,0.0,1.0
2014-05-29,47.85,47.89,46.9225,47.46,189500,41.4412313761986,41.475873993859,40.6379556791992,41.1034658540102,218805.636292166,0.0,1.0
2014-05-30,47.83,47.98,47.52,47.96,90600,41.4239100673685,41.5538198835948,41.1554297805007,41.5364985747646,104611.032443642,0.0,1.0
2014-06-02,47.55,47.91,47.31,47.91,113000,41.181411743746,41.4931953026892,40.9735560377839,41.4931953026892,130475.128765249,0.0,1.0
2014-06-03,47.5,47.81,47.25,47.29,138100,41.1381084716705,41.4065887585383,40.9215921112933,40.9562347289537,159456.772411336,0.0,1.0
2014-06-04,47.93,47.94,46.93,47.25,143000,41.5105166115193,41.5191772659344,40.6444511700105,40.9215921112933,165114.543481687,0.0,1.0
2014-06-05,48.78,48.81,47.52,48.0,146100,42.2466722368019,42.2726542000471,41.1554297805007,41.571141192425,168693.949669052,0.0,1.0
2014-06-06,49.55,49.56,48.63,49.06,160900,42.9135426267637,42.9222032811788,42.1167624205755,42.4891705604243,185782.727595828,0.0,1.0
2014-06-09,49.91,50.08,49.27,49.51,211400,43.2253261857069,43.3725573107634,42.6710443031412,42.8789000091033,244092.409035165,0.0,1.0
2014-06-10,50.22,50.29,49.575,49.77,193400,43.4938064725746,43.5544310534802,42.9351942628014,43.1040770238956,223308.760205303,0.0,1.0
2014-06-11,49.91,50.19,49.71,50.0,184500,43.2253261857069,43.4678245093293,43.0521130974051,43.3032720754427,213032.400506092,0.0,1.0
2014-06-12,49.41,49.96,49.16,49.77,198800,42.7922934649524,43.2686294577823,42.5757771045752,43.1040770238956,229543.854854262,0.0,1.0
2014-06-13,50.02,50.08,49.15,49.57,213900,43.3205933842728,43.3725573107634,42.5671164501601,42.9308639355939,246979.026928202,0.0,1.0
2014-06-16,50.02,50.37,49.7,49.85,379100,43.3205933842728,43.6237162888009,43.04345244299,43.1733622592163,437726.737300053,0.0,1.0
2014-06-17,50.82,50.98,49.885,49.97,252800,44.0134457374799,44.1520162081213,43.2036745496692,43.2772901121974,291894.80134385,0.0,1.0
2014-06-18,50.17,50.84,49.842,50.64,409500,43.4505032004992,44.0307670463101,43.1664337356843,43.8575539580083,472828.010879376,0.0,1.0
2014-06-19,50.58,50.84,50.125,50.21,266700,43.8055900315178,44.0307670463101,43.4115302556313,43.4851458181595,307944.396829132,0.0,1.0
2014-06-20,50.72,50.76,50.23,50.71,312200,43.926839193329,43.9614818109894,43.5024671269897,43.918178538914,360480.842482397,0.0,1.0
2014-06-23,50.73,50.99,50.51,50.84,336500,43.9354998477441,44.1606768625364,43.7449654506122,44.0307670463101,388538.768402711,0.0,1.0
2014-06-24,50.09,51.27,50.04,50.57,258600,43.3812179651785,44.4031751861589,43.337914693103,43.7969293771027,298591.754855694,0.0,1.0
2014-06-25,50.25,50.36,49.79,49.87,256700,43.5197884358199,43.6150556343859,43.1213983327258,43.1906835680465,296397.925256986,0.0,1.0
2014-06-26,47.44,49.2,46.626,49.02,969900,41.08614454518,42.6104197222356,40.3811672757918,42.454527942764,1119892.27778244,0.0,1.0
2014-06-27,48.87,49.21,47.24,47.24,1037300,42.3246181265377,42.6190803766507,40.9129314568782,40.9129314568782,1197715.4961787,0.0,1.0
2014-06-30,48.1,49.078,47.93,48.89,412500,41.6577477365758,42.5047597383715,41.5105166115193,42.3419394353678,476291.952351021,0.0,1.0
2014-07-01,48.36,48.71,48.2325,48.33,355100,41.8829247513682,42.1860476558963,41.7725014075758,41.8569427881229,410015.205526902,0.0,1.0
2014-07-02,47.81,48.3,47.47,48.17,317300,41.4065887585383,41.8309608248776,41.1121265084253,41.7183723174815,366369.542984191,0.0,1.0
2014-07-03,47.96,48.38,47.81,47.9,166800,41.5364985747646,41.9002460601983,41.4065887585383,41.4845346482741,192595.145823394,0.0,1.0
2014-07-07,47.35,47.84,47.0,47.73,312400,41.0081986554442,41.4325707217835,40.7050757509161,41.3373035232176,360711.771913839,0.0,1.0
2014-07-08,47.94,48.07,47.02,47.39,365000,41.5191772659344,41.6317657733306,40.7223970597463,41.0428412731046,421446.212383327,0.0,1.0
2014-07-09,48.37,48.47,47.93,48.23,397600,41.8915854057832,41.9781919499341,41.5105166115193,41.770336243972,459087.709708523,0.0,1.0
2014-07-10,47.95,48.225,47.27,47.44,438900,41.5278379203495,41.7660059167645,40.9389134201235,41.08614454518,506774.637301486,0.0,1.0
2014-07-11,47.92,48.15,47.47,47.76,254900,41.5018559571043,41.7010510086513,41.1121265084253,41.3632854864628,294319.560374,0.0,1.0
2014-07-14,47.85,48.4,47.68,48.37,220200,41.4412313761986,41.9175673690285,41.2940002511421,41.8915854057832,254253.304018654,0.0,1.0
2014-07-15,47.74,48.28,47.34,47.96,194900,41.3459641776327,41.8136395160474,40.9995380010291,41.5364985747646,225040.730941124,0.0,1.0
2014-07-16,47.6,47.98,47.27,47.77,280300,41.2247150158214,41.5538198835948,40.9389134201235,41.3719461408779,323647.598167251,0.0,1.0
2014-07-17,46.7,47.56,46.59,47.4,246900,40.4452561184635,41.1900723981611,40.3499889198975,41.0515019275197,285082.383116283,0.0,1.0
2014-07-18,46.71,47.17,46.62,46.64,690100,40.4539167728785,40.8523068759726,40.3759708831427,40.3932921919729,796822.003193792,0.0,1.0
2014-07-21,46.52,46.64,46.1,46.59,230300,40.2893643389919,40.3932921919729,39.9256168535581,40.3499889198975,265915.240306521,0.0,1.0
2014-07-22,46.88,46.9,46.4076,46.52,289600,40.7050757509161,40.7224413975675,40.2948991770097,40.3924941111907,333532.06570791,0.12,1.0
2014-07-23,46.89,47.29,46.52,46.85,218100,40.7137585742418,41.0610715072701,40.3924941111907,40.679027280939,251185.57849066,0.0,1.0
2014-07-24,46.41,47.11,46.28,46.77,295100,40.2969830546079,40.9047806874074,40.1841063513737,40.6095646943333,339866.410878467,0.0,1.0
2014-07-25,46.42,46.765,46.08,46.08,210200,40.3056658779336,40.6052232826705,40.0104498848595,40.0104498848595,242087.155427495,0.0,1.0
2014-07-28,46.79,46.9,46.07,46.38,249200,40.6269303409847,40.7224413975675,40.0017670615338,40.2709345846307,287003.421182359,0.0,1.0
2014-07-29,46.45,46.84,46.45,46.79,227600,40.3317143479107,40.6703444576133,40.3317143479107,40.6269303409847,262126.720148896,0.0,1.0
2014-07-30,46.17,46.78,46.16,46.7,163000,40.0885952947909,40.618247517659,40.0799124714652,40.5487849310534,187726.956872891,0.0,1.0
2014-07-31,44.65,46.0,44.65,45.71,234700,38.7688061492834,39.9409872982539,38.7688061492834,39.6891854218083,270303.783914525,0.0,1.0
2014-08-01,44.36,44.65,43.75,44.55,301400,38.5170042728379,38.7688061492834,37.9873520499697,38.6819779160263,347122.11534656,0.0,1.0
2014-08-04,45.14,45.2099,43.87,44.51,152300,39.194264492243,39.2549574272897,38.0915459298782,38.6472466227235,175403.776268352,0.0,1.0
2014-08-05,44.82,45.64,44.62,44.78,111200,38.9164141458204,39.6284056585284,38.7427576793062,38.8816828525176,128068.942357457,0.0,1.0
2014-08-06,44.74,45.13,44.57,44.72,167000,38.8469515592147,39.1855816689173,38.6993435626777,38.8295859125633,192333.75336057,0.0,1.0
2014-08-07,44.06,44.774,43.77,44.77,241700,38.2565195730666,38.8764731585221,38.0047176966211,38.8730000291919,278365.677767962,0.0,1.0
2014-08-08,44.31,44.59,44.055,44.19,222300,38.4735901562093,38.7167092093291,38.2521781614038,38.3693962763008,256022.714802722,0.0,1.0
2014-08-11,44.57,45.16,44.12,44.58,233900,38.6993435626777,39.2116301388944,38.3086165130209,38.7080263860034,269382.424616989,0.0,1.0
2014-08-12,44.58,44.835,44.25,44.65,103600,38.7080263860034,38.929438380809,38.4214932162551,38.7688061492834,119316.029030868,0.0,1.0
2014-08-13,45.15,45.23,44.47,44.61,185800,39.2029473155687,39.2724099021744,38.6125153294206,38.7340748559805,213985.696852658,0.0,1.0
2014-08-14,45.4,45.42,44.95,45.16,132600,39.4200178987114,39.4373835453628,39.0292908490546,39.2116301388944,152715.303566536,0.0,1.0
2014-08-15,45.2,46.19,44.91,45.79,242000,39.2463614321973,40.1059609414423,38.9945595557518,39.758648008414,278711.187504538,0.0,1.0
2014-08-18,45.6,45.83,45.4,45.7,154900,39.5936743652256,39.7933793017168,39.4200178987114,39.6805025984826,178398.193985343,0.0,1.0
2014-08-19,45.82,45.87,45.487,45.67,140300,39.7846964783911,39.8281105950197,39.4955584616451,39.6544541285055,161583.386805317,0.0,1.0
2014-08-20,45.44,45.7125,45.15,45.59,209800,39.4547491920142,39.6913561276398,39.2029473155687,39.5849915418999,241626.475778728,0.0,1.0
2014-08-21,45.47,45.7,45.12,45.39,136500,39.4807976619914,39.6805025984826,39.1768988455916,39.4113350753857,157206.930142022,0.0,1.0
2014-08-22,45.73,46.16,45.16,45.45,246600,39.7065510684598,40.0799124714652,39.2116301388944,39.46343201534,284009.003465368,0.0,1.0
2014-08-25,45.73,46.1,45.54,46.1,169700,39.7065510684598,40.0278155315109,39.5415774252713,40.0278155315109,195443.340989752,0.0,1.0
2014-08-26,46.74,46.85,45.724,45.96,224300,40.5835162243562,40.679027280939,39.7013413744643,39.906256004951,258326.113046561,0.0,1.0
2014-08-27,46.8,46.935,46.63,46.71,191800,40.6356131643104,40.7528312792075,40.4880051677734,40.5574677543791,220895.891584175,0.0,1.0
2014-08-28,46.8,46.92,46.44,46.74,107500,40.6356131643104,40.7398070442189,40.323031524585,40.5835162243562,123807.655606355,0.0,1.0
2014-08-29,47.04,47.3,46.74,46.84,167100,40.8440009241274,41.0697543305958,40.5835162243562,40.6703444576133,192448.923272762,0.0,1.0
2014-09-02,47.68,47.82,47.01,47.28,186900,41.3997016169727,41.5212611435326,40.8179524541503,41.0523886839444,215252.565886769,0.0,1.0
2014-09-03,47.03,48.0,46.95,47.93,186600,40.8353181008017,41.6775519633953,40.7658555141961,41.6167722001154,214907.056150193,0.0,1.0
2014-09-04,46.64,47.49,46.6,47.23,100800,40.4966879910991,41.2347279737843,40.4619566977963,41.0089745673159,116091.271489494,0.0,1.0
2014-09-05,46.09,46.85,45.87,46.5,261400,40.0191327081852,40.679027280939,39.8281105950197,40.3751284645392,301054.150469778,0.0,1.0
2014-09-08,45.87,46.27,45.74,46.09,104200,39.8281105950197,40.175423528048,39.7152338917855,40.0191327081852,120007.04850402,0.0,1.0
2014-09-09,45.1,45.8,45.07,45.8,200300,39.1595331989402,39.7673308317397,39.1334847289631,39.7673308317397,230685.334120492,0.0,1.0
2014-09-10,45.26,45.31,44.75,45.19,249100,39.2984583721515,39.3418724887801,38.8556343825404,39.2376786088716,286888.251270167,0.0,1.0
2014-09-11,45.17,45.28,44.77,44.97,128100,39.2203129622201,39.3158240188029,38.8730000291919,39.046656495706,147532.657517898,0.0,1.0
2014-09-12,44.9,45.3,44.6,45.23,171100,38.985876732426,39.3331896654543,38.7253920326548,39.2724099021744,197055.71976044,0.0,1.0
2014-09-15,44.94,45.13,44.36,44.72,139100,39.0206080257289,39.1855816689173,38.5170042728379,38.8295859125633,160201.347859013,0.0,1.0
2014-09-16,44.41,45.11,44.41,44.77,374300,38.5604183894664,39.1682160222659,38.5604183894664,38.8730000291919,431080.981334498,0.0,1.0
2014-09-17,44.05,44.71,43.92,44.54,176700,38.2478367497409,38.8209030892376,38.1349600465067,38.6732950927006,203505.23484319,0.0,1.0
2014-09-18,44.57,44.94,44.11,44.11,298200,38.6993435626777,39.0206080257289,38.2999336896952,38.2999336896952,343436.678156418,0.0,1.0
2014-09-19,44.31,45.07,44.21,44.62,330300,38.4735901562093,39.1334847289631,38.3867619229522,38.7427576793062,380406.219970037,0.0,1.0
2014-09-22,44.51,44.61,44.05,44.2,274597,38.6472466227235,38.7340748559805,38.2478367497409,38.3780790996265,316253.12378175,0.0,1.0
2014-09-23,43.82,44.66,43.76,44.32,272562,38.0481318132497,38.7774889726091,37.9960348732954,38.482272979535,313909.416068644,0.0,1.0
2014-09-24,43.98,44.33,43.36,43.69,580229,38.187056986461,38.4909558028607,37.6487219402671,37.9352551100155,668249.229812274,0.0,1.0
2014-09-25,37.68,38.84,36.92,36.92,2938302,32.7168782912653,33.7240857970474,32.0569837185116,32.0569837185116,3384039.83333454,0.0,1.0
2014-09-26,38.67,38.68,37.0,37.23,953717,33.5764778005104,33.5851606238361,32.1264463051172,32.3261512416085,1098395.03145977,0.0,1.0
2014-09-29,40.33,40.37,37.86,38.14,1551359,35.0178264725778,35.0525577658806,32.8731691111281,33.1162881642479,1786698.79808203,0.0,1.0
2014-09-30,39.7,40.26,39.36,40.23,1425606,34.4708086030582,34.9570467092978,34.1755926099842,34.9309982393207,1641869.17840328,0.0,1.0
2014-10-01,39.33,39.75,39.0,39.54,1019807,34.1495441400071,34.5142227196868,33.8630109702587,34.3318834298469,1174510.82642744,0.0,1.0
2014-10-02,39.37,39.63,38.87,39.31,490779,34.1842754333099,34.4100288397783,33.7501342670245,34.1321784933556,565229.743356568,0.0,1.0
2014-10-03,39.41,39.79,39.32,39.79,399986,34.2190067266127,34.5489540129896,34.1408613166813,34.5489540129896,460663.524980125,0.0,1.0
2014-10-06,39.71,39.82,39.32,39.58,398779,34.4794914263839,34.5750024829667,34.1408613166813,34.3666147231497,459273.424139968,0.0,1.0
2014-10-07,39.2,39.94,39.2,39.43,673942,34.0366674367729,34.6791963628752,34.0366674367729,34.2363723732641,776178.409624723,0.0,1.0
2014-10-08,39.33,39.42,38.83,39.06,970339,34.1495441400071,34.2276895499384,33.7154029737217,33.915107910213,1117538.57426432,0.0,1.0
2014-10-09,38.12,39.51,38.03,39.22,426041,33.0989225175965,34.3058349598698,33.0207771076651,34.0540330834243,490671.045601738,0.0,1.0
2014-10-10,37.46,38.52,37.46,37.94,421813,32.5258561780998,33.4462354506248,32.5258561780998,32.9426316977337,485801.661714263,0.0,1.0
2014-10-13,37.49,38.05,36.94,37.58,589844,32.5519046480769,33.0381427543165,32.074349365163,32.6300500580083,679322.816869532,0.0,1.0
2014-10-14,37.55,38.36,37.445,37.64,635213,32.7081954679396,33.4137517483399,32.6167344686285,32.7865906102063,729243.781528083,0.12,1.0
2014-10-15,38.74,39.05,36.985,37.05,683245,33.7447534601327,34.0147811723846,32.216048185932,32.2726668997913,784385.973697255,0.0,1.0
2014-10-16,38.85,39.29,38.14,38.14,578279,33.8405697451253,34.2238348850958,33.2221191783547,33.2221191783547,663881.823480121,0.0,1.0
2014-10-17,39.2,39.49,38.3,39.24,1785666,34.1454397428291,34.3980463123552,33.3614883201621,34.180282028281,2049998.7034052,0.0,1.0
2014-10-20,40.23,40.23,39.12,39.12,337585,35.0426285932147,35.0426285932147,34.0757551719254,34.0757551719254,387557.814445167,0.0,1.0
2014-10-21,41.39,41.4756,40.3,40.46,337267,36.0530548713188,36.1276173621858,35.1036025927554,35.2429717345629,387192.740804473,0.0,1.0
2014-10-22,40.31,41.84,40.19,41.48,423126,35.1123131641184,36.4450305826523,35.0077863077628,36.1314500135855,485761.47576144,0.0,1.0
2014-10-23,40.55,41.12,40.14,40.75,302590,35.3213668768296,35.8178694445187,34.964233450948,35.4955783040889,347382.493514117,0.0,1.0
2014-10-24,40.82,40.98,40.17,40.71,297109,35.5565523036297,35.6959214454372,34.9903651650369,35.4607360186371,341090.139348576,0.0,1.0
2014-10-27,40.53,40.915,39.95,40.57,272333,35.3039457341037,35.6393027315779,34.7987325950516,35.3387880195555,312646.540223338,0.0,1.0
2014-10-28,41.79,41.79,40.674,40.78,440029,36.4014777258375,36.4014777258375,35.4293779617304,35.5217100181778,505166.632203718,0.0,1.0
2014-10-29,40.91,41.79,40.63,41.72,295532,35.6349474458964,36.4014777258375,35.3910514477333,36.3405037262967,339279.695539225,0.0,1.0
2014-10-30,40.83,41.15,40.295,40.69,426030,35.5652628749927,35.8440011586076,35.099247307074,35.4433148759111,489095.355800982,0.0,1.0
2014-10-31,41.97,42.0,41.38,41.5,498634,36.5582680103709,36.5843997244598,36.0443442999558,36.1488711563114,572446.948910797,0.0,1.0
2014-11-03,42.14,42.75,41.76,42.0,305688,36.7063477235413,37.2376925766823,36.3753460117486,36.5843997244598,350939.091435088,0.0,1.0
2014-11-04,42.12,42.7,42.0,42.09,220880,36.6889265808154,37.1941397198674,36.5843997244598,36.6627948667265,253576.936340917,0.0,1.0
2014-11-05,42.44,43.02,42.08,42.34,260297,36.9676648644303,37.4728780034824,36.6540842953635,36.8805591508006,298828.847332179,0.0,1.0
2014-11-06,42.84,42.99,42.25,42.54,191168,37.316087718949,37.4467462893935,36.8021640085339,37.05477057806,219466.659572711,0.0,1.0
2014-11-07,42.0,42.91,41.79,42.91,546033,36.5843997244598,37.3770617184897,36.4014777258375,37.3770617184897,626862.437889532,0.0,1.0
2014-11-10,41.97,42.24,41.55,41.98,291561,36.5582680103709,36.793453437171,36.1924240131263,36.5669785817338,334720.86715182,0.0,1.0
2014-11-11,42.27,42.29,41.79,42.05,379537,36.8195851512599,36.8370062939858,36.4014777258375,36.6279525812746,435719.982289128,0.0,1.0
2014-11-12,43.0,43.08,42.15,42.15,219845,37.4554568607564,37.5251414316602,36.7150582949043,36.7150582949043,252388.724963188,0.0,1.0
2014-11-13,43.09,43.34,42.73,43.14,321213,37.5338520030231,37.7516162870973,37.2202714339563,37.577404859838,368762.262101028,0.0,1.0
2014-11-14,43.09,43.13,42.48,43.0,285717,37.5338520030231,37.568694288475,37.0025071498822,37.4554568607564,328011.777981338,0.0,1.0
2014-11-17,43.01,43.45,42.78,43.08,321287,37.4641674321194,37.8474325720899,37.2638242907712,37.5251414316602,368847.21634446,0.0,1.0
2014-11-18,43.0,43.47,42.75,43.13,226468,37.4554568607564,37.8648537148159,37.2376925766823,37.568694288475,259992.129750339,0.0,1.0
2014-11-19,43.0,43.14,42.35,42.92,206555,37.4554568607564,37.577404859838,36.8892697221636,37.3857722898527,237131.402054954,0.0,1.0
2014-11-20,43.21,43.28,42.71,42.71,131430,37.6383788593787,37.6993528589195,37.2028502912304,37.2028502912304,150885.624516872,0.0,1.0
2014-11-21,43.06,44.01,42.87,43.92,385855,37.5077202889342,38.3352245684161,37.3422194330379,38.2568294261494,442973.237829702,0.0,1.0
2014-11-24,43.1,43.32,42.7851,43.07,496538,37.5425625743861,37.7341951443714,37.2682666821663,37.5164308602972,570040.677367106,0.0,1.0
2014-11-25,42.59,43.34,42.54,43.15,354281,37.0983234348748,37.7516162870973,37.05477057806,37.5861154312009,406725.3286119,0.0,1.0
2014-11-26,42.49,43.21,42.19,42.57,243147,37.0112177212451,37.6383788593787,36.7499005803561,37.0809022921489,279140.127401689,0.0,1.0
2014-11-28,43.19,44.22,42.57,42.66,305556,37.6209577166528,38.5181465670384,37.0809022921489,37.1592974344156,350787.551433291,0.0,1.0
2014-12-01,42.97,43.31,42.65,43.15,261767,37.4293251466675,37.7254845730084,37.1505868630526,37.5861154312009,300516.45189765,0.0,1.0
2014-12-02,44.0,44.02,42.94,42.94,278920,38.3265139970531,38.343935139779,37.4031934325786,37.4031934325786,320208.61591909,0.0,1.0
2014-12-03,44.05,44.95,43.81,44.03,340134,38.3700668538679,39.1540182765349,38.1610131411567,38.352645711142,390484.1437223,0.0,1.0
2014-12-04,44.19,44.58,43.79,43.93,277867,38.4920148529495,38.8317271361052,38.1435919984308,38.2655399975123,318999.739995661,0.0,1.0
2014-12-05,44.58,44.91,44.05,44.2,163884,38.8317271361052,39.1191759910831,38.3700668538679,38.5007254243124,188143.800413323,0.0,1.0
2014-12-08,44.56,44.94,44.2574,44.4,363599,38.8143059933792,39.145307705172,38.5507241039358,38.6749368515718,417422.675102414,0.0,1.0
2014-12-09,43.81,44.26,43.1,43.89,688239,38.1610131411567,38.5529888524902,37.5425625743861,38.2306977120605,790119.23709859,0.0,1.0
2014-12-10,42.58,43.68,42.41,43.68,371948,37.0896128635118,38.0477757134382,36.9415331503414,38.0477757134382,427007.580216097,0.0,1.0
2014-12-11,42.02,43.075,41.96,42.84,240459,36.6018208671857,37.5207861459787,36.5495574390079,37.316087718949,276054.221910542,0.0,1.0
2014-12-12,41.32,41.59,41.0001,41.39,389302,35.992080871778,36.2272662985781,35.7134296938767,36.0530548713188,446930.498331184,0.0,1.0
2014-12-15,41.12,41.7,40.92,41.51,259766,35.8178694445187,36.3230825835708,35.6436580172594,36.1575817276744,298219.24323404,0.0,1.0
2014-12-16,40.8,41.62,40.62,40.96,405420,35.5391311609038,36.253398012667,35.3823408763704,35.6785003027112,465434.450974894,0.0,1.0
2014-12-17,42.55,42.74,40.67,40.83,297990,37.0634811494229,37.2289820053193,35.4258937331852,35.5652628749927,342101.554057542,0.0,1.0
2014-12-18,43.49,43.57,42.68,43.29,243113,37.8822748575418,37.9519594284455,37.1767185771415,37.7080634302825,279101.094370923,0.0,1.0
2014-12-19,44.01,44.17,43.095,43.55,720660,38.3352245684161,38.4745937102235,37.5382072887046,37.9345382857196,827339.52799459,0.0,1.0
2014-12-22,44.82,44.84,43.56,43.99,168429,39.0407808488164,39.0582019915423,37.9432488570826,38.3178034256901,193361.598202482,0.0,1.0
2014-12-23,45.2,45.32,44.365,45.01,239561,39.3717825606091,39.4763094169647,38.6444498518014,39.2062817047127,275023.290686194,0.0,1.0
2014-12-24,45.37,45.66,45.11,45.38,58301,39.5198622737795,39.7724688433055,39.2933874183424,39.5285728451425,66931.3154908177,0.0,1.0
2014-12-26,45.51,45.73,45.39,45.64,127473,39.6418102728611,39.8334428428463,39.5372834165055,39.7550477005796,146342.868553901,0.0,1.0
2014-12-29,45.74,45.99,45.29,45.54,99575,39.8421534142093,40.0599176982834,39.4501777028758,39.66794198695,114315.118780092,0.0,1.0
2014-12-30,45.36,45.82,45.272,45.51,180709,39.5111517024166,39.911837985113,39.4344986744224,39.6418102728611,207459.410490903,0.0,1.0
2014-12-31,44.53,45.37,44.38,45.37,287944,38.7881742792903,39.5198622737795,38.6575157088458,39.5198622737795,330568.44149651,0.0,1.0
2015-01-02,43.68,44.685,43.03,44.57,368938,38.0477757134382,38.9231881354163,37.4815885748453,38.8230165647422,423552.00896299,0.0,1.0
2015-01-05,42.81,43.3,42.44,43.3,385956,37.2899560048601,37.7167740016454,36.9676648644303,37.7167740016454,443089.188891683,0.0,1.0
2015-01-06,41.33,42.25,41.15,42.1,572243,36.000791443141,36.8021640085339,35.8440011586076,36.6715054380894,656952.312488842,0.0,1.0
2015-01-07,41.0,41.54,40.67,41.53,499878,35.7133425881631,36.1837134417633,35.4258937331852,36.1750028704003,573875.098624706,0.0,1.0
2015-01-08,41.85,42.075,41.28,41.41,528750,36.4537411540153,36.649729009682,35.9572385863262,36.0704760140447,607021.029926928,0.0,1.0
2015-01-09,41.56,41.98,41.39,41.98,296009,36.2011345844892,36.5669785817338,36.0530548713188,36.5669785817338,339827.306000265,0.0,1.0
2015-01-12,41.41,41.834,41.04,41.55,253941,36.0704760140447,36.4398042398345,35.748184873615,36.1924240131263,291531.966639573,0.0,1.0
2015-01-13,41.4,42.2,40.775,41.83,535630,36.0617654426818,36.7586111517191,35.5173547324964,36.4363200112893,614919.478505457,0.0,1.0
2015-01-14,40.61,41.226,40.07,40.91,541198,35.3736303050074,35.9102015009662,34.9032594514072,35.6349474458964,621311.711308546,0.0,1.0
2015-01-15,40.38,44.34,38.16,38.99,1115689,35.1732871636592,38.622673423394,33.2395403210806,33.9625177442068,1280844.79594921,0.0,1.0
2015-01-16,40.8,40.87,39.521,40.05,367197,35.5391311609038,35.6001051604445,34.4250490835803,34.8858383086813,421553.288181708,0.0,1.0
2015-01-20,39.91,40.9,39.433,40.82,433770,34.7638903095997,35.6262368745334,34.3483960555862,35.5565523036297,497981.110451828,0.0,1.0
2015-01-21,39.7,40.07,39.28,39.71,276450,34.5809683109775,34.9032594514072,34.2151243137329,34.5896788823404,317372.981036972,0.0,1.0
2015-01-22,41.0,41.2,39.7,40.07,368567,35.7133425881631,35.8875540154224,34.5809683109775,34.9032594514072,423126.089715514,0.0,1.0
2015-01-23,40.66,41.08,40.36,41.0,207566,35.4171831618222,35.7830271590668,35.1558660209332,35.7133425881631,238292.060705084,0.0,1.0
2015-01-26,41.16,41.18,40.21,40.52,273604,35.8527117299706,35.8701328726965,35.0252074504888,35.2952351627407,314105.686755796,0.0,1.0
2015-01-27,41.16,41.47,40.51,40.73,205895,35.8527117299706,36.1227394422225,35.2865245913777,35.478157161363,236373.702045966,0.0,1.0
2015-01-28,40.92,41.65,40.7,41.42,360054,35.6436580172594,36.2795297267559,35.4520254472741,36.0791865854077,413352.907629901,0.0,1.0
2015-01-29,41.47,41.49,40.28,40.91,265170,36.1227394422225,36.1401605849485,35.0861814500295,35.6349474458964,304423.199065199,0.0,1.0
2015-01-30,41.15,41.65,40.9,41.06,784376,35.8440011586076,36.2795297267559,35.6262368745334,35.7656060163409,900487.427650051,0.0,1.0
2015-02-02,41.8,41.81,40.57,41.2,363244,36.4101882972004,36.4188988685634,35.3387880195555,35.8875540154224,417015.124340004,0.0,1.0
2015-02-03,42.83,42.89,41.89,41.89,281390,37.4119040039416,37.4643138624575,36.5908162205257,36.5908162205257,322141.682463695,0.12,1.0
2015-02-04,42.39,42.76,41.81,42.75,289159,37.0275650414916,37.3507591690064,36.5209364091711,37.3420241925871,331035.810652545,0.0,1.0
2015-02-05,43.56,43.81,42.37,42.47,228752,38.0495572825519,38.2679316930348,37.0100950886529,37.0974448528461,261880.500895324,0.0,1.0
2015-02-06,43.78,44.02,43.47,43.7,284227,38.2417267637769,38.4513661978405,37.970942494778,38.1718469524223,325389.544694583,0.0,1.0
2015-02-09,43.28,43.94,43.25,43.61,197488,37.8049779428109,38.381486386486,37.778773013553,38.0932321646484,226088.761457018,0.0,1.0
2015-02-10,43.12,43.58,42.21,43.58,246850,37.6652183201018,38.0670272353905,36.8703354659438,38.0670272353905,282599.503593458,0.0,1.0
2015-02-11,42.8,43.11,42.17,43.0,176260,37.3856990746836,37.6564833436825,36.8353955602666,37.56039860307,201786.46345304,0.0,1.0
2015-02-12,43.36,43.55,42.9,43.07,209446,37.8748577541655,38.0408223061325,37.4730488388768,37.6215434380052,239778.552277235,0.0,1.0
2015-02-13,44.31,44.4,43.2401,43.47,283902,38.7046805140008,38.7832953017746,37.7701253868979,37.970942494778,325017.477290621,0.0,1.0
2015-02-17,44.24,44.68,44.02,44.08,192323,38.6435356790655,39.0278746415155,38.4513661978405,38.5037760563564,220175.751790985,0.0,1.0
2015-02-18,44.34,44.82,43.9,44.05,336761,38.7308854432587,39.150164311386,38.3465464808087,38.4775711270985,385531.664693687,0.0,1.0
2015-02-19,44.28,44.77,43.96,44.11,278907,38.6784755847428,39.1064894292894,38.3989563393246,38.5299809856144,319299.08749743,0.0,1.0
2015-02-20,44.29,44.57,43.33,44.29,241380,38.6872105611621,38.931789900903,37.8486528249075,38.6872105611621,276337.322979092,0.0,1.0
2015-02-23,44.75,44.8,44.03,44.11,216739,39.0890194764508,39.1326943585474,38.4601011742598,38.5299809856144,248127.744822129,0.0,1.0
2015-02-24,45.12,45.205,44.57,44.81,275872,39.4122136039656,39.4864609035298,38.931789900903,39.1414293349667,315824.550355821,0.0,1.0
2015-02-25,45.1,45.57,44.88,45.03,182822,39.3947436511269,39.8052875428349,39.2025741699019,39.3335988161917,209298.790544716,0.0,1.0
2015-02-26,44.69,45.19,44.5,44.98,185217,39.0366096179349,39.4733584389008,38.8706450659678,39.2899239340951,212040.641106216,0.0,1.0
2015-02-27,44.7,45.05,44.61,44.61,172014,39.0453445943542,39.3510687690303,38.9667298065803,38.9667298065803,196925.545923132,0.0,1.0
2015-03-02,45.22,45.54,44.75,44.97,215308,39.4995633681587,39.7790826135769,39.0890194764508,39.2811889576758,246489.503421917,0.0,1.0
2015-03-03,44.61,45.18,44.4001,45.11,172990,38.9667298065803,39.4646234624815,38.7833826515388,39.4034786275462,198042.892957798,0.0,1.0
2015-03-04,44.5,44.74,43.9901,44.35,203507,38.8706450659678,39.0802845000315,38.4252486183467,38.739620419678,232979.449778383,0.0,1.0
2015-03-05,44.09,44.52,43.72,44.52,161487,38.5125110327757,38.8881150188064,38.189316905261,38.8881150188064,184873.996503127,0.0,1.0
2015-03-06,43.01,44.1,42.9,43.8,327434,37.5691335794893,38.5212460091951,37.4730488388768,38.2591967166155,374853.902611385,0.0,1.0
2015-03-09,43.26,43.4,42.936,43.15,252825,37.7875079899723,37.9097976598428,37.5044947539864,37.6914232493598,289439.819712441,0.0,1.0
2015-03-10,42.18,43.12,42.18,42.99,288220,36.8441305366859,37.6652183201018,36.8441305366859,37.5516636266507,329960.822060792,0.0,1.0
2015-03-11,42.28,42.52,41.91,42.2,328354,36.9314803008791,37.1411197349427,36.6082861733643,36.8616004895245,375907.139570291,0.0,1.0
2015-03-12,43.15,43.17,42.38,42.49,383902,37.6914232493598,37.7088932021984,37.0188300650723,37.1149148056848,439499.755432593,0.0,1.0
2015-03-13,42.58,43.35,42.13,43.15,165638,37.1935295934586,37.8661227777462,36.8004556545893,37.6914232493598,189626.1558688,0.0,1.0
2015-03-16,42.6,42.72,42.37,42.71,179106,37.2109995462973,37.3158192633291,37.0100950886529,37.3070842869098,205044.62908896,0.0,1.0
2015-03-17,42.67,42.73,42.17,42.17,331650,37.2721443812325,37.3245542397484,36.8353955602666,36.8353955602666,379680.47545785,0.0,1.0
2015-03-18,43.06,43.2,42.06,42.49,233996,37.6128084615859,37.7350981314564,36.7393108196541,37.1149148056848,267883.951561089,0.0,1.0
2015-03-19,43.32,43.68,42.98,43.04,170936,37.8399178484882,38.1543769995837,37.5429286502314,37.5953385087473,195691.426964761,0.0,1.0
2015-03-20,43.81,44.13,43.36,43.6,289871,38.2679316930348,38.547450938453,37.8748577541655,38.0844971882291,331850.924472916,0.0,1.0
2015-03-23,43.83,44.58,43.83,43.85,343848,38.2854016458735,38.9405248773224,38.2854016458735,38.3028715987121,393645.023745608,0.0,1.0
2015-03-24,42.9,43.87,42.85,43.83,479442,37.4730488388768,38.3203415515507,37.4293739567802,38.2854016458735,548876.123969434,0.0,1.0
2015-03-25,42.56,43.25,42.39,43.0,376033,37.17605964062,37.778773013553,37.0275650414916,37.56039860307,430491.144965602,0.0,1.0
2015-03-26,43.72,44.5,41.62,41.62,810710,38.189316905261,38.8706450659678,36.354971857204,36.354971857204,928119.27712478,0.0,1.0
2015-03-27,43.18,43.69,42.15,43.68,401843,37.7176281786178,38.163111976003,36.8179256074279,38.1543769995837,460039.020954044,0.0,1.0
2015-03-30,43.75,44.13,43.24,43.44,287907,38.2155218345189,38.547450938453,37.7700380371337,37.94473756552,329602.492530208,0.0,1.0
2015-03-31,42.87,43.66,42.75,43.46,403303,37.4468439096189,38.136907046745,37.3420241925871,37.9622075183587,461710.462214917,0.0,1.0
2015-04-01,42.98,43.25,42.46,42.89,346734,37.5429286502314,37.778773013553,37.0887098764268,37.4643138624575,396948.982292785,0.0,1.0
2015-04-02,42.77,43.18,42.51,42.92,208086,37.3594941454257,37.7176281786178,37.1323847585234,37.4905187917155,238221.593294504,0.0,1.0
2015-04-06,43.02,43.47,42.54,42.62,218530,37.5778685559087,37.970942494778,37.1585896877814,37.2284694991359,250178.122423651,0.0,1.0
2015-04-07,42.71,43.14,42.35,42.96,192757,37.3070842869098,37.6826882729405,36.9926251358143,37.5254586973927,220672.604878121,0.0,1.0
2015-04-08,42.43,42.98,42.38,42.8,180000,37.0625049471689,37.5429286502314,37.0188300650723,37.3856990746836,206068.100655549,0.0,1.0
2015-04-09,43.04,43.12,42.34,42.42,182076,37.5953385087473,37.6652183201018,36.983890159395,37.0537699707495,208444.752749777,0.0,1.0
2015-04-10,43.62,44.205,43.03,43.03,224562,38.1019671410678,38.6129632615979,37.586603532328,37.586603532328,257083.693441175,0.0,1.0
2015-04-13,43.55,44.01,43.51,43.64,112789,38.0408223061325,38.4426312214212,38.0058824004553,38.1194370939064,129123.416693549,0.0,1.0
2015-04-14,43.69,43.73,43.24,43.57,134751,38.163111976003,38.1980518816803,37.7700380371337,38.0582922589712,154266.014619089,0.0,1.0
2015-04-15,43.99,44.17,43.71,43.76,199998,38.4251612685826,38.5823908441303,38.1805819288416,38.2242568109382,228962.266638381,0.0,1.0
2015-04-16,43.62,43.96,43.55,43.96,136608,38.1019671410678,38.3989563393246,38.0408223061325,38.3989563393246,156391.950524185,0.0,1.0
2015-04-17,42.49,42.945,42.07,42.76,429930,37.1149148056848,37.5123562327638,36.7480457960734,37.3507591690064,492193.65841578,0.0,1.0
2015-04-20,42.66,42.965,42.45,42.71,250836,37.2634094048132,37.5298261856024,37.0799749000075,37.3070842869098,287162.767200197,0.0,1.0
2015-04-21,42.3,42.79,42.1,42.56,174723,37.0625049471689,37.491834200694,36.8872685171586,37.2903123061822,199414.014528572,0.13,1.0
2015-04-22,41.97,42.4,41.79,42.25,178523,36.7733648376519,37.150123162174,36.6156520506427,37.0186958396663,203751.012263321,0.0,1.0
2015-04-23,42.26,42.42,41.82,41.87,199829,37.0274576611668,37.167646805175,36.6419375151442,36.6857466226468,228067.873772944,0.0,1.0
2015-04-24,42.66,42.72,41.99,42.27,175005,37.3779305211873,37.4305014501904,36.790888480653,37.0362194826673,199735.865413098,0.0,1.0
2015-04-27,42.59,43.25,42.46,42.86,171964,37.3165977706837,37.8948779897176,37.2026940911771,37.5531669511976,196265.125910106,0.0,1.0
2015-04-28,42.99,43.07,42.48,42.62,165242,37.6670706307042,37.7371652027083,37.2202177341781,37.3428832351853,188593.205180373,0.0,1.0
2015-04-29,42.41,42.955,42.29,42.75,92346,37.1588849836745,37.6364042554524,37.0537431256683,37.4567869146919,105395.892845564,0.0,1.0
2015-04-30,41.77,42.55,41.59,42.22,336068,36.5981284076417,37.2815504846817,36.4404156206325,36.9924103751648,383559.51440044,0.0,1.0
2015-05-01,41.72,42.37,41.72,41.92,196111,36.5543193001391,37.1238376976724,36.5543193001391,36.7295557301494,223824.46388405,0.0,1.0
2015-05-04,42.23,42.54,41.74,41.74,222492,37.0011721966653,37.2727886631812,36.5718429431401,36.5718429431401,253933.499999948,0.0,1.0
2015-05-05,42.18,42.76,42.01,42.1,318372,36.9573630891627,37.4655487361924,36.808412123654,36.8872685171586,363362.80073883,0.0,1.0
2015-05-06,42.31,42.41,41.98,42.4,164841,37.0712667686694,37.1588849836745,36.7821266591525,37.150123162174,188135.537787837,0.0,1.0
2015-05-07,42.38,42.78,42.13,42.2,148467,37.132599519173,37.4830723791935,36.9135539816601,36.9748867321637,169447.642811842,0.0,1.0
2015-05-08,41.57,42.98,40.53,42.98,812768,36.4228919776314,37.6583088092037,35.5116625415781,37.6583088092037,927624.467072787,0.0,1.0
2015-05-11,42.61,42.79,41.6,41.67,365604,37.3341214136848,37.491834200694,36.449177442133,36.5105101926366,417269.399951374,0.0,1.0
2015-05-12,41.73,42.385,41.35,42.37,172744,36.5630811216396,37.1369804299232,36.2301319046202,37.1238376976724,197155.351760922,0.0,1.0
2015-05-13,41.48,41.89,41.24,41.79,185702,36.3440355841268,36.7032702656478,36.1337518681145,36.6156520506427,211944.514036417,0.0,1.0
2015-05-14,42.24,42.33,41.41,41.76,150853,37.0099340181658,37.0887904116704,36.2827028336232,36.5893665861412,172170.820863187,0.0,1.0
2015-05-15,42.09,42.3,41.81,42.29,113467,36.8785066956581,37.0625049471689,36.6331756936437,37.0537431256683,129501.611044416,0.0,1.0
2015-05-18,42.38,42.5,41.85,42.06,115278,37.132599519173,37.2377413771791,36.6682229796458,36.8522212311566,131568.532859582,0.0,1.0
2015-05-19,42.83,42.91,42.12,42.33,180533,37.526881486696,37.5969760587001,36.9047921601596,37.0887904116704,206045.055801965,0.0,1.0
2015-05-20,43.1,43.34,42.63,42.92,176180,37.7634506672099,37.9737343832222,37.3516450566858,37.6057378802006,201076.91076529,0.0,1.0
2015-05-21,42.84,43.12,42.55,43.05,102788,37.5356433081965,37.7809743102109,37.2815504846817,37.7196415597073,117313.506094578,0.0,1.0
2015-05-22,42.38,42.89,42.29,42.81,81427,37.132599519173,37.5794524156991,37.0537431256683,37.509357843695,92933.8722493204,0.0,1.0
2015-05-26,41.79,42.15,41.53,42.15,119804,36.6156520506427,36.9310776246612,36.3878446916294,36.9310776246612,136734.125424707,0.0,1.0
2015-05-27,42.08,42.195,41.57,41.8,131418,36.8697448741576,36.9705058214135,36.4228919776314,36.6244138721432,149989.360080332,0.0,1.0
2015-05-28,42.1,42.23,41.8,41.85,120499,36.8872685171586,37.0011721966653,36.6244138721432,36.6682229796458,137527.339484089,0.0,1.0
2015-05-29,42.11,42.25,41.88,42.04,148450,36.8960303386591,37.0186958396663,36.6945084441473,36.8346975881555,169428.240453555,0.0,1.0
2015-06-01,42.03,42.5,41.66,42.43,149633,36.825935766655,37.2377413771791,36.501748371136,37.1764086266755,170778.416327294,0.0,1.0
2015-06-02,42.09,42.19,41.81,41.88,137293,36.8785066956581,36.9661249106632,36.6331756936437,36.6945084441473,156694.586841293,0.0,1.0
2015-06-03,42.11,42.58,42.03,42.22,350097,36.8960303386591,37.3078359491832,36.825935766655,36.9924103751648,399571.025248018,0.0,1.0
2015-06-04,41.23,41.935,41.17,41.85,114009,36.124990046614,36.7426984624001,36.0724191176109,36.6682229796458,130120.203879214,0.0,1.0
2015-06-05,41.33,41.36,40.74,41.27,134105,36.2126082616191,36.2388937261207,35.6956607930889,36.160037332616,153056.074004877,0.0,1.0
2015-06-08,41.22,41.4,41.15,41.17,112365,36.1162282251135,36.2739410121227,36.0548954746099,36.0724191176109,128243.881701339,0.0,1.0
2015-06-09,41.47,41.61,41.11,41.25,134372,36.3352737626263,36.4579392636335,36.0198481886078,36.142513689615,153360.805161503,0.0,1.0
2015-06-10,42.1,42.19,41.43,41.62,157773,36.8872685171586,36.9661249106632,36.3002264766243,36.466701085134,180068.722001204,0.0,1.0
2015-06-11,42.1,42.27,41.93,42.1,136289,36.8872685171586,37.0362194826673,36.7383175516499,36.8872685171586,155548.706387165,0.0,1.0
2015-06-12,41.92,42.23,41.63,42.07,99754,36.7295557301494,37.0011721966653,36.4754629066345,36.8609830526571,113850.755797938,0.0,1.0
2015-06-15,41.21,41.55,40.9,41.38,146449,36.107466403613,36.4053683346304,35.8358499370971,36.2564173691217,167144.468751652,0.0,1.0
2015-06-16,41.75,41.96,40.97,41.14,167870,36.5806047646407,36.7646030161514,35.8971826876007,36.0461336531094,191592.58150851,0.0,1.0
2015-06-17,41.63,42.16,41.38,41.9,126230,36.4754629066345,36.9398394461617,36.2564173691217,36.7120320871484,144068.216857206,0.0,1.0
2015-06-18,42.24,42.34,41.74,41.81,197787,37.0099340181658,37.0975522331709,36.5718429431401,36.6331756936437,225737.308148112,0.0,1.0
2015-06-19,42.16,42.52,42.02,42.22,242584,36.9398394461617,37.2552650201801,36.8171739451545,36.9924103751648,276864.804864838,0.0,1.0
2015-06-22,42.8,42.81,42.35,42.51,138516,37.5005960221945,37.509357843695,37.1063140546714,37.2465031986796,158090.415322766,0.0,1.0
2015-06-23,42.86,42.9,42.39,42.8,178088,37.5531669511976,37.5882142371996,37.1413613406735,37.5005960221945,203254.540154211,0.0,1.0
2015-06-24,42.07,42.988,41.88,42.81,202343,36.8609830526571,37.6653182664041,36.6945084441473,37.509357843695,230937.140169038,0.0,1.0
2015-06-25,42.29,42.92,41.28,41.9,290709,37.0537431256683,37.6057378802006,36.1687991541166,36.7120320871484,331790.59854505,0.0,1.0
2015-06-26,42.53,43.32,42.37,42.94,357047,37.2640268416807,37.9562107402212,37.1238376976724,37.6232615232017,407503.165841835,0.0,1.0
2015-06-29,41.15,42.43,41.08,42.24,308019,36.0548954746099,37.1764086266755,35.9935627241063,37.0099340181658,351546.764542025,0.0,1.0
2015-06-30,40.62,41.56,40.55,41.56,246432,35.5905189350827,36.4141301561309,35.5291861845791,36.4141301561309,281256.585728868,0.0,1.0
2015-07-01,40.83,41.16,40.43,40.91,237724,35.7745171865935,36.0636572961104,35.424044326573,35.8446117585976,271318.013025132,0.0,1.0
2015-07-02,40.64,40.99,40.29,40.99,170045,35.6080425780837,35.9147063306017,35.3013788255658,35.9147063306017,194074.942054057,0.0,1.0
2015-07-06,40.69,40.75,40.15,40.23,191732,35.6518516855863,35.7044226145894,35.1787133245586,35.2488078965627,218826.644652348,0.0,1.0
2015-07-07,40.52,40.865,39.85,40.63,306959,35.5029007200776,35.8051835618453,34.9158586795432,35.5992807565832,350336.970437068,0.0,1.0
2015-07-08,39.99,40.36,39.57,40.26,269133,35.0385241805504,35.3627115760694,34.6705276775289,35.2750933610643,307165.581933221,0.0,1.0
2015-07-09,39.99,40.63,39.87,40.43,329307,35.0385241805504,35.5992807565832,34.9333823225443,35.424044326573,375843.082378167,0.0,1.0
2015-07-10,40.73,40.9,40.265,40.46,224962,35.6868989715884,35.8358499370971,35.2794742718145,35.4503297910745,256752.548527535,0.0,1.0
2015-07-13,41.23,41.4,40.96,41.01,171184,36.124990046614,36.2739410121227,35.8884208661002,35.9322299736027,195374.900059288,0.0,1.0
2015-07-14,41.46,41.71,41.13,41.24,256319,36.3265119411258,36.5455574786386,36.0373718316089,36.1337518681145,292540.769045569,0.0,1.0
2015-07-15,41.17,41.52,41.036,41.44,211690,36.0724191176109,36.3790828701289,35.9550107095041,36.3089882981248,241605.013281328,0.0,1.0
2015-07-16,41.13,41.58,40.91,41.54,233288,36.0373718316089,36.4316537991319,35.8446117585976,36.3966065131299,266255.138827409,0.0,1.0
2015-07-17,40.71,41.23,40.57,41.01,237483,35.6693753285873,36.124990046614,35.5467098275802,35.9322299736027,271042.956063534,0.0,1.0
2015-07-20,40.25,40.89,40.12,40.72,226889,35.2663315395638,35.8270881155966,35.1524278600571,35.6781371500878,258951.86290513,0.0,1.0
2015-07-21,39.99,40.63,39.86,40.12,208489,35.1524278600571,35.7150073506907,35.0381539010221,35.266701819092,237180.633530968,0.13,1.0
2015-07-22,39.77,40.045,39.59,39.79,140264,34.9590411601518,35.2007745350334,34.8008156784111,34.9766217692341,159566.712783829,0.0,1.0
2015-07-23,39.57,40.1,39.41,39.9,191039,34.7832350693288,35.2491212100097,34.6425901966704,35.0733151191867,217329.216645112,0.0,1.0
2015-07-24,38.83,39.79,38.55,39.4,233497,34.1327525332837,34.9766217692341,33.8866240061315,34.6337998921293,265630.15980498,0.0,1.0
2015-07-27,38.57,38.63,38.13,38.56,291645,33.9042046152138,33.9569464424607,33.5174312154033,33.8954143106727,331780.313906918,0.0,1.0
2015-07-28,39.24,39.345,38.11,38.7,266555,34.4931550194709,34.5854532171529,33.499850606321,34.0184785742488,303237.503037797,0.0,1.0
2015-07-29,39.36,39.64,39.03,39.23,261402,34.5986386739647,34.8447672011169,34.3085586241067,34.4843647149297,297375.362567148,0.0,1.0
2015-07-30,39.74,39.84,38.96,39.12,366735,34.9326702465284,35.0205732919398,34.2470264923187,34.3876713649771,417203.975451844,0.0,1.0
2015-07-31,40.06,40.25,39.64,39.88,503682,35.2139599918451,35.380975778127,34.8447672011169,35.0557345101044,572997.212601841,0.0,1.0
2015-08-03,39.97,40.24,39.59,40.08,261006,35.1348472509748,35.3721854735858,34.8008156784111,35.2315406009274,296924.866229796,0.0,1.0
2015-08-04,40.27,40.53,40.04,40.06,193626,35.3985563872093,35.6271043052792,35.1963793827628,35.2139599918451,220272.231859078,0.0,1.0
2015-08-05,40.16,41.03,40.005,40.53,230028,35.3018630372566,36.0666195323366,35.1656133168688,35.6271043052792,261683.766385093,0.0,1.0
2015-08-06,40.15,40.26,39.86,40.15,227483,35.2930727327155,35.3897660826681,35.0381539010221,35.2930727327155,258788.531085694,0.0,1.0
2015-08-07,39.54,40.2,39.35,39.88,192454,34.7568641557054,35.3370242554212,34.5898483694235,35.0557345101044,218938.944719237,0.0,1.0
2015-08-10,39.61,39.84,39.4,39.72,372692,34.8183962874934,35.0205732919398,34.6337998921293,34.9150896374461,423980.76000136,0.0,1.0
2015-08-11,39.35,39.63,38.94,39.25,206807,34.5898483694235,34.8359768965757,34.2294458832364,34.501945324012,235267.161714234,0.0,1.0
2015-08-12,38.41,39.195,38.2,39.02,921406,33.7635597425555,34.4535986490357,33.5789633471913,34.2997683195656,1048207.14195586,0.0,1.0
2015-08-13,38.75,38.91,37.92,38.36,361027,34.0624300969545,34.2030749696129,33.3328348200391,33.7196082198497,410710.457538695,0.0,1.0
2015-08-14,39.07,39.17,38.55,38.75,381589,34.3437198422713,34.4316228876828,33.8866240061315,34.0624300969545,434102.138570614,0.0,1.0
2015-08-17,39.47,39.547,38.75,38.99,180706,34.6953320239173,34.7630173688842,34.0624300969545,34.2733974059421,205574.220044449,0.0,1.0
2015-08-18,39.16,39.5,39.11,39.37,190027,34.4228325831417,34.7217029375408,34.3788810604359,34.6074289785058,216177.948227433,0.0,1.0
2015-08-19,38.6,39.08,38.195,38.91,175860,33.9305755288373,34.3525101468125,33.5745681949207,34.2030749696129,200061.32799695,0.0,1.0
2015-08-20,37.41,38.23,37.41,38.16,187948,32.8845292884405,33.6053342608148,32.8845292884405,33.5438021290267,213812.842456333,0.0,1.0
2015-08-21,36.54,37.29,36.17,36.31,300479,32.1197727933605,32.7790456339467,31.794531525338,31.9175957889141,341830.022604319,0.0,1.0
2015-08-24,35.52,36.75,34.57,35.12,376850,31.2231617301632,32.3043691887246,30.388082798754,30.8715495485173,428710.971543561,0.0,1.0
2015-08-25,34.68,36.57,34.66,36.57,216099,30.4847761487067,32.1461437069839,30.4671955396244,32.1461437069839,245837.899003826,0.0,1.0
2015-08-26,35.45,35.49,34.72,35.45,224014,31.1616295983752,31.1967908165398,30.5199373668713,31.1616295983752,254842.137665806,0.0,1.0
2015-08-27,36.08,36.38,35.432,35.99,238899,31.7154187844676,31.9791279207021,31.1458070502011,31.6363060435973,271775.566911994,0.0,1.0
2015-08-28,36.45,36.71,35.86,36.18,211163,32.0406600524901,32.26920797056,31.5220320845623,31.8033218298791,240222.621425111,0.0,1.0
2015-08-31,36.24,36.55,35.92,36.3,107638,31.856063657126,32.1285630979016,31.5747739118092,31.9088054843729,122450.820100851,0.0,1.0
2015-09-01,34.92,36.14,34.85,35.82,205229,30.6957434576943,31.7681606117145,30.6342113259062,31.4868708663977,233472.002066905,0.0,1.0
2015-09-02,34.86,35.635,34.65,35.03,208929,30.6430016304474,31.3242502323865,30.4584052350832,30.7924368076469,237681.185016915,0.0,1.0
2015-09-03,35.04,35.25,34.91,34.91,312041,30.8012271121881,30.9858235075522,30.6869531531531,30.6869531531531,354983.150514592,0.0,1.0
2015-09-04,34.73,35.1099,34.38,34.47,330359,30.5287276714124,30.8626713409307,30.2210670124722,30.3001797533425,375822.018968182,0.0,1.0
2015-09-08,35.26,35.33,34.94,35.02,254614,30.9946138120933,31.0561459438814,30.7133240667766,30.7836465031058,289653.218279401,0.0,1.0
2015-09-09,35.19,35.73,35.15,35.63,161813,30.9330816803053,31.4077581255274,30.8979204621407,31.3198550801159,184081.221808089,0.0,1.0
2015-09-10,35.1,35.58,34.99,35.14,112726,30.853968939435,31.2759035574101,30.7572755894823,30.8891301575996,128239.015465621,0.0,1.0
2015-09-11,35.22,35.25,34.63,34.87,157875,30.9594525939287,30.9858235075522,30.4408246260009,30.6517919349885,179601.286008862,0.0,1.0
2015-09-14,34.53,35.23,34.47,35.17,224439,30.3529215805894,30.9682428984699,30.3001797533425,30.915501071223,255325.624896551,0.0,1.0
2015-09-15,34.49,34.56,34.16,34.49,567437,30.3177603624248,30.3792924942129,30.0276803125669,30.3177603624248,645525.985298563,0.0,1.0
2015-09-16,35.14,35.28,34.59,34.63,379705,30.8891301575996,31.0121944211756,30.4056634078363,30.4408246260009,431958.868117149,0.0,1.0
2015-09-17,35.25,35.75,35.0,35.2,432103,30.9858235075522,31.4253387346097,30.7660658940235,30.9418719848465,491567.724391368,0.0,1.0
2015-09-18,35.06,35.387,34.87,34.87,563182,30.8188077212704,31.1062506797659,30.6517919349885,30.6517919349885,640685.424906051,0.0,1.0
2015-09-21,35.56,36.05,35.27,35.37,351926,31.2583229483278,31.6890478708442,31.0034041166345,31.091307162046,400357.005098685,0.0,1.0
2015-09-22,34.57,35.22,34.45,35.22,305443,30.388082798754,30.9594525939287,30.2825991442602,30.9594525939287,347477.153459413,0.0,1.0
2015-09-23,34.06,35.81,33.88,34.7,487362,29.9397772671554,31.4780805618566,29.7815517854147,30.502356757789,554431.302941257,0.0,1.0
2015-09-24,33.55,34.32,30.7201,31.15,1220604,29.4914717355568,30.1683251852253,27.0039034534569,27.3817986456809,1388579.87716586,0.0,1.0
2015-09-25,33.41,34.02,32.98,33.71,603627,29.3684074719807,29.9046160489908,28.9904243767112,29.6321166082152,686696.345017712,0.0,1.0
2015-09-28,32.73,33.41,32.7,33.23,567205,28.7706667631825,29.3684074719807,28.7442958495591,29.21018199024,645262.058151427,0.0,1.0
2015-09-29,33.32,33.49,32.78,32.78,1170162,29.2892947311103,29.4387299083099,28.8146182858883,28.8146182858883,1331196.19977009,0.0,1.0
2015-09-30,33.94,34.11,33.72,33.72,634617,29.8342936126616,29.9837287898611,29.6409069127563,29.6409069127563,721951.096266578,0.0,1.0
2015-10-01,34.43,34.49,33.69,34.05,536382,30.2650185351779,30.3177603624248,29.6145359991329,29.9309869626142,610197.288943819,0.0,1.0
2015-10-02,35.79,35.8,33.87,34.12,465593,31.4604999527743,31.4692902573154,29.7727614808736,29.9925190944023,529666.518174024,0.0,1.0
2015-10-05,36.84,36.9,36.044,36.06,360633,32.383481929595,32.4362237568419,31.6837736881195,31.6978381753853,410262.236435369,0.0,1.0
2015-10-06,36.36,37.74,36.3,36.9,601198,31.9615473116198,33.1746093382984,31.9088054843729,32.4362237568419,683933.073291881,0.0,1.0
2015-10-07,36.94,37.008,36.49,36.63,539720,32.4713849750065,32.5311590458863,32.0758212706547,32.1988855342308,613994.654534935,0.0,1.0
2015-10-08,37.53,37.74,36.91,36.91,411851,32.9900129429343,33.1746093382984,32.445014061383,32.445014061383,468528.704633639,0.0,1.0
2015-10-09,37.53,37.96,37.38,37.62,275324,32.9900129429343,33.3679960382037,32.8581583748171,33.0691256838046,313213.26662932,0.0,1.0
2015-10-12,37.53,37.7,37.22,37.58,189651,32.9900129429343,33.1394481201338,32.7175135021587,33.03396446564,215750.204230351,0.0,1.0
2015-10-13,37.35,37.66,36.94,37.16,179742,32.9460614202286,33.2195093195665,32.5844045211042,32.7784643206343,203768.323453621,0.13,1.0
2015-10-14,37.23,37.54,37.13,37.3,184402,32.8402106204848,33.1136585198228,32.7520016206984,32.9019569203353,209051.231106223,0.0,1.0
2015-10-15,37.36,37.37,36.5,37.31,218768,32.9548823202072,32.9637032201858,32.196284922044,32.910777820314,248010.974537402,0.0,1.0
2015-10-16,37.37,37.58,37.06,37.51,158465,32.9637032201858,33.1489421197373,32.6902553208479,33.0871958198868,179647.201967699,0.0,1.0
2015-10-19,37.26,37.36,37.06,37.1,141986,32.8666733204208,32.9548823202072,32.6902553208479,32.7255389207625,160965.434755849,0.0,1.0
2015-10-20,37.48,37.84,37.0,37.16,206977,33.0607331199509,33.378285519182,32.6373299209761,32.7784643206343,234643.857770917,0.0,1.0
2015-10-21,36.96,37.58,36.95,37.54,188983,32.6020463210615,33.1489421197373,32.5932254210829,33.1136585198228,214244.578736387,0.0,1.0
2015-10-22,37.47,38.01,37.06,37.24,275339,33.0519122199723,33.5282408188189,32.6902553208479,32.8490315204635,312143.886300344,0.0,1.0
2015-10-23,37.82,37.88,37.23,37.69,275775,33.3606437192247,33.4135691190966,32.8402106204848,33.2459720195024,312638.166930503,0.0,1.0
2015-10-26,37.71,38.05,37.49,37.86,248210,33.2636138194597,33.5635244187335,33.0695540199295,33.3959273191393,281388.521127078,0.0,1.0
2015-10-27,37.21,37.6,36.9618,37.46,349423,32.8225688205276,33.1665839196946,32.6036340830577,33.0430913199936,396130.781265005,0.0,1.0
2015-10-28,38.12,38.16,37.21,37.24,335817,33.625270718584,33.6605543184986,32.8225688205276,32.8490315204635,380706.051324814,0.0,1.0
2015-10-29,37.86,38.34,37.74,38.13,226157,33.3959273191393,33.8193305181141,33.2900765193956,33.6340916185626,256387.670813169,0.0,1.0
2015-10-30,37.99,38.26,37.69,37.92,1401220,33.5105990188617,33.748763318285,33.2459720195024,33.4488527190112,1588522.71694808,0.0,1.0
2015-11-02,39.01,39.31,37.7,37.95,286637,34.4103308166832,34.6749578160424,33.254792919481,33.4753154189471,324952.103179978,0.0,1.0
2015-11-03,39.4,39.66,38.94,38.94,428247,34.7543459158502,34.9836893152949,34.3485845168327,34.3485845168327,485491.277575875,0.0,1.0
2015-11-04,39.3,39.73,39.15,39.4,253227,34.6661369160638,35.0454356151454,34.5338234163841,34.7543459158502,287076.1493874,0.0,1.0
2015-11-05,39.33,39.99,38.83,39.32,200568,34.6925996159997,35.2747790145901,34.2515546170676,34.6837787160211,227378.159241835,0.0,1.0
2015-11-06,39.77,39.78,38.83,39.09,278044,35.08071921506,35.0895401150386,34.2515546170676,34.4808980165123,315210.466815428,0.0,1.0
2015-11-09,39.06,39.85,38.65,39.76,191570,34.4544353165764,35.1512864148891,34.092778417452,35.0718983150813,217177.3860534,0.0,1.0
2015-11-10,39.01,39.13,38.42,38.87,202533,34.4103308166832,34.5161816164269,33.8898977179433,34.2868382169822,229605.823091054,0.0,1.0
2015-11-11,39.34,39.515,38.75,39.01,241065,34.7014205159783,34.8557862656046,34.1809874172385,34.4103308166832,273288.440616813,0.0,1.0
2015-11-12,37.99,39.57,37.96,38.94,149471,33.5105990188617,34.9043012154871,33.4841363189257,34.3485845168327,169450.963463944,0.0,1.0
2015-11-13,38.24,38.52,37.69,37.69,143832,33.7311215183277,33.9781067177297,33.2459720195024,33.2459720195024,163058.191735828,0.0,1.0
2015-11-16,38.58,38.64,37.97,38.22,136345,34.0310321176015,34.0839575174734,33.4929572189044,33.7134797183704,154570.395685394,0.0,1.0
2015-11-17,38.2,38.75,37.87,38.64,205472,33.6958379184131,34.1809874172385,33.4047482191179,34.0839575174734,232937.682659938,0.0,1.0
2015-11-18,39.21,39.25,38.1801,38.33,189284,34.586748816256,34.6220324161706,33.6782843274556,33.8105096181355,214585.813758583,0.0,1.0
2015-11-19,39.38,39.57,39.05,39.11,168167,34.7367041158929,34.9043012154871,34.4456144165977,34.4985398164696,190646.079659874,0.0,1.0
2015-11-20,39.68,39.91,39.52,39.6,180555,35.0013311152522,35.2042118147609,34.8601967155939,34.930763915423,204689.998114901,0.0,1.0
2015-11-23,40.11,40.35,39.42,39.56,204303,35.3806298143338,35.5923314138212,34.7719877158075,34.8954803155085,231612.421062107,0.0,1.0
2015-11-24,39.8,40.125,39.565,39.9,341692,35.1071819149959,35.3938611643018,34.8998907654978,35.1953909147823,387366.36944907,0.0,1.0
2015-11-25,39.7,39.99,39.58,39.74,274878,35.0189729152095,35.2747790145901,34.9131221154658,35.054256515124,311621.263890935,0.0,1.0
2015-11-27,39.77,39.95,38.65,39.66,90537,35.08071921506,35.2394954146755,34.092778417452,34.9836893152949,102639.186726088,0.0,1.0
2015-11-30,39.81,39.97,39.6,39.81,218767,35.1160028149745,35.2571372146328,34.930763915423,35.1160028149745,248009.840866233,0.0,1.0
2015-12-01,39.68,40.13,39.58,39.97,260422,35.0013311152522,35.3982716142911,34.9131221154658,35.2571372146328,295232.91345617,0.0,1.0
2015-12-02,39.8,39.91,39.59,39.66,274127,35.1071819149959,35.2042118147609,34.9219430154444,34.9836893152949,310769.8768422,0.0,1.0
2015-12-03,39.29,40.39,39.16,39.97,289942,34.6573160160851,35.6276150137358,34.5426443163628,35.2571372146328,328698.886397113,0.0,1.0
2015-12-04,39.29,39.52,38.499,39.27,373800,34.6573160160851,34.8601967155939,33.9595828277745,34.6396742161279,423766.283378196,0.0,1.0
2015-12-07,38.92,39.12,38.62,39.12,292031,34.3309427168754,34.5073607164482,34.0663157175161,34.5073607164482,331067.125471422,0.0,1.0
2015-12-08,37.87,38.79,37.83,38.47,172165,33.4047482191179,34.216271017153,33.3694646192034,33.9340022178365,195178.496997879,0.0,1.0
2015-12-09,37.17,38.42,37.1,37.92,513142,32.787285220613,33.8898977179433,32.7255389207625,33.4488527190112,581734.291560337,0.0,1.0
2015-12-10,36.65,37.34,36.475,37.12,435599,32.3285984217236,32.9372405202499,32.1742326720974,32.7431807207198,493826.028018348,0.0,1.0
2015-12-11,36.22,36.42,35.72,35.72,278512,31.949299722642,32.1257177222148,31.5082547237099,31.5082547237099,315741.024923028,0.0,1.0
2015-12-14,35.96,36.32,35.63,36.22,476569,31.7199563231973,32.0375087224284,31.4288666239021,31.949299722642,540272.535856777,0.0,1.0
2015-12-15,36.27,36.44,35.77,36.25,349719,31.9934042225352,32.1433595221721,31.5523592236031,31.9757624225779,396466.347931351,0.0,1.0
2015-12-16,36.75,36.79,36.07,36.44,217068,32.41680742151,32.4520910214246,31.8169862229624,32.1433595221721,246083.733548256,0.0,1.0
2015-12-17,36.12,36.845,36.12,36.77,123407,31.8610907228556,32.5006059713071,31.8610907228556,32.4344492214673,139902.958086819,0.0,1.0
2015-12-18,35.68,36.83,35.67,35.89,906781,31.4729711237953,32.4873746213392,31.4641502238167,31.6582100233468,1027991.47728187,0.0,1.0
2015-12-21,35.91,36.83,35.644,35.93,249470,31.6758518233041,32.4873746213392,31.4412158838722,31.6934936232614,282816.946801387,0.0,1.0
2015-12-22,36.61,36.72,36.03,36.03,160169,32.293314821809,32.3903447215741,31.7817026230478,31.7817026230478,181578.977641525,0.0,1.0
2015-12-23,37.26,37.37,36.85,36.85,135703,32.8666733204208,32.9637032201858,32.5050164212964,32.5050164212964,153842.578794198,0.0,1.0
2015-12-24,37.15,37.63,37.09,37.28,70614,32.7696434206557,33.1930466196305,32.7167180207839,32.8843151203781,80053.056004462,0.0,1.0
2015-12-28,37.06,37.29,36.53,36.94,259493,32.6902553208479,32.8931360203567,32.2227476219799,32.5844045211042,294179.73293916,0.0,1.0
2015-12-29,37.07,37.63,36.73,37.23,183635,32.6990762208266,33.1930466196305,32.3991656215527,32.8402106204848,208181.705318766,0.0,1.0
2015-12-30,36.84,37.25,36.81,36.98,123886,32.4961955213178,32.8578524204421,32.4697328213819,32.6196881210188,140445.98657729,0.0,1.0
2015-12-31,36.47,37.08,36.3,36.63,150730,32.169822222108,32.7078971208052,32.0198669224711,32.3109566217663,170878.255467083,0.0,1.0
2016-01-04,35.56,35.83,34.81,35.72,310225,31.3671203240516,31.6052846234749,30.7055528256534,31.5082547237099,351693.13873997,0.0,1.0
2016-01-05,35.5,35.7,35.26,35.62,186263,31.3141949241797,31.4906129237526,31.1024933246923,31.4200457239235,211160.993153753,0.0,1.0
2016-01-06,34.8,35.11,34.66,35.0,221145,30.6967319256748,30.9701798250127,30.5732393259738,30.8731499252476,250705.710908697,0.0,1.0
2016-01-07,33.74,34.4,33.69,34.12,152102,29.7617165279387,30.3438959265291,29.7176120280455,30.0969107271271,172433.652312441,0.0,1.0
2016-01-08,33.06,34.0263,32.98,33.91,331267,29.1618953293911,30.0142588943272,29.0913281295619,29.9116718275756,375547.847500921,0.0,1.0
2016-01-11,32.89,33.3,32.49,33.27,380345,29.0119400297541,29.3735969288785,28.6591040306085,29.3471342289425,431186.16118641,0.0,1.0
2016-01-12,33.58,33.61,32.73,33.24,371678,29.6205821282805,29.6470448282164,28.8708056300959,29.3206715290066,421360.633155272,0.0,1.0
2016-01-13,32.71,34.05,32.7,33.73,555469,28.8531638301386,30.0351644272766,28.8443429301599,29.7528956279601,629719.191176572,0.0,1.0
2016-01-14,34.88,36.06,33.19,33.63,993779,30.7672991255039,31.8081653229837,29.2765670291134,29.6646866281737,1126618.60173703,0.0,1.0
2016-01-15,34.12,34.23,33.33,33.78,666072,30.0969107271271,30.1939406268922,29.4000596288144,29.7970001278533,755106.623601609,0.0,1.0
2016-01-19,33.38,34.64,32.995,34.57,473155,29.4441641287076,30.5555975260165,29.1045594795299,30.493851226166,536402.182482103,0.0,1.0
2016-01-20,34.48,34.72,32.78,33.02,557306,30.4144631263582,30.6261647258457,28.9149101299891,29.1266117294765,631801.745116021,0.0,1.0
2016-01-21,33.97,34.88,33.94,34.45,423481,29.9645972274475,30.7672991255039,29.9381345275116,30.3880004264223,480088.200779244,0.0,1.0
2016-01-22,34.72,35.255,34.47,34.78,337474,30.6261647258457,31.098082874703,30.4056422263796,30.6790901257175,382584.544453646,0.0,1.0
2016-01-25,34.28,34.75,34.03,34.44,400767,30.2380451267854,30.6526274257816,30.0175226273193,30.3791795264437,454337.993821908,0.0,1.0
2016-01-26,35.19,35.64,34.34,34.51,337623,31.0407470248418,31.4376875238807,30.2909705266573,30.4409258262942,382753.46145799,0.0,1.0
2016-01-27,34.85,35.58,34.63,35.03,263905,30.740836425568,31.3847621240089,30.5467766260379,30.8996126251836,299181.49014158,0.0,1.0
2016-01-28,35.35,35.66,34.98,35.27,296417,31.1818814245001,31.455329323838,30.8555081252904,31.111314224671,336039.407223421,0.0,1.0
2016-01-29,37.22,37.22,35.39,35.55,758551,32.8313897205062,32.8313897205062,31.2171650244147,31.358299424073,859947.399740004,0.0,1.0
2016-02-01,37.23,37.98,36.7,36.91,406320,32.8402106204848,33.501778118883,32.3727029216168,32.5579418211683,460633.269829397,0.0,1.0
2016-02-02,36.18,36.65,35.88,36.65,206551,32.0286878224498,32.44475977592,31.7631099798092,32.44475977592,233322.552001708,0.13,1.0
2016-02-03,36.99,37.11,35.73,36.63,349296,32.7457479975792,32.8519791346355,31.6303210584889,32.4270545864106,394569.061026035,0.0,1.0
2016-02-04,36.79,37.56,36.26,37.02,370881,32.5686961024855,33.2503458985963,32.0995085804872,32.7723057818433,418951.74271219,0.0,1.0
2016-02-05,35.92,36.65,35.88,36.65,569705,31.798520358828,32.44475977592,31.7631099798092,32.44475977592,643545.780403546,0.0,1.0
2016-02-08,35.3,35.525,34.83,35.49,561629,31.2496594840375,31.4488428660179,30.8335875305673,31.4178587843765,634423.031397413,0.0,1.0
2016-02-09,36.12,36.42,34.67,34.86,303072,31.9755722539217,32.2411500965622,30.6919460144924,30.8601453148314,342353.861662551,0.0,1.0
2016-02-10,36.02,37.07,35.95,36.45,266078,31.8870463063748,32.8165687556167,31.825078143092,32.2677078808263,300564.983909593,0.0,1.0
2016-02-11,35.95,36.18,34.33,35.21,303650,31.825078143092,32.0286878224498,30.3909577928331,31.1699861312453,343006.777577057,0.0,1.0
2016-02-12,36.0,36.87,35.81,36.36,352395,31.8693411168654,32.639516860523,31.7011418165264,32.1880345280341,398069.729571108,0.0,1.0
2016-02-16,36.46,36.67,36.02,36.53,390326,32.2765604755809,32.4624649654293,31.8870463063748,32.3385286388637,440917.054057442,0.0,1.0
2016-02-17,37.19,37.49,36.649,36.83,236499,32.9227998926729,33.1883777353135,32.4438745164445,32.6041064815043,267152.18142663,0.0,1.0
2016-02-18,37.42,37.485,36.79,37.32,292144,33.1264095720307,33.1839514379361,32.5686961024855,33.0378836244838,330009.458351627,0.0,1.0
2016-02-19,37.51,37.7,37.0,37.23,280714,33.2060829248229,33.3742822251619,32.7546005923339,32.9582102716917,317097.989661668,0.0,1.0
2016-02-22,37.99,38.69,37.52,38.09,288613,33.6310074730477,34.2506891058757,33.2149355195775,33.7195334205946,326020.797289139,0.0,1.0
2016-02-23,37.03,37.825,36.76,37.75,260760,32.781158376598,33.4849396595954,32.5421383182215,33.4185451989353,294557.705651221,0.0,1.0
2016-02-24,37.94,38.08,35.555,36.56,325019,33.5867444992743,33.7106808258399,31.475400650282,32.3650864231278,367145.463004503,0.0,1.0
2016-02-25,38.16,38.18,37.5,37.98,182858,33.7815015838774,33.7992067733867,33.1972303300682,33.622154878293,206558.647568534,0.0,1.0
2016-02-26,38.45,38.84,38.32,38.43,252843,34.0382268317632,34.3834780271959,33.9231430999523,34.0205216422539,285614.565002192,0.0,1.0
2016-02-29,38.49,39.15,37.84,38.49,291846,34.073637210782,34.6579084645912,33.4982185517275,34.073637210782,329672.833883595,0.0,1.0
2016-03-01,39.0,39.06,38.11,38.85,441746,34.5251195432709,34.578235111799,33.7372386101039,34.3923306219506,499001.71897762,0.0,1.0
2016-03-02,38.79,39.24,38.6,38.9,322640,34.3392150534225,34.7375818173833,34.1710157530835,34.436593595724,364458.11532179,0.0,1.0
2016-03-03,39.39,39.5,38.76,38.82,226935,34.8703707387036,34.9677492810051,34.3126572691585,34.3657728376866,256348.569304954,0.0,1.0
2016-03-04,39.67,39.9,39.24,39.48,203646,35.1182433918348,35.3218530711925,34.7375818173833,34.9500440914958,230041.028244549,0.0,1.0
2016-03-07,40.04,40.275,39.365,39.58,615291,35.4457893977581,35.6538253744932,34.8482392518169,35.0385700390426,695040.287113995,0.0,1.0
2016-03-08,39.28,39.8838,38.77,39.73,202536,34.7729921964021,35.3075118676899,34.3215098639131,35.1713589603629,228787.158581744,0.0,1.0
2016-03-09,39.59,39.89,39.405,39.48,153038,35.0474226337973,35.3130004764378,34.8836496308356,34.9500440914958,172873.608519142,0.0,1.0
2016-03-10,39.46,39.79,39.08,39.76,181168,34.9323389019864,35.224474528891,34.5959403013084,35.1979167446269,204649.602766607,0.0,1.0
2016-03-11,40.43,40.54,39.73,39.73,162266,35.7910405931908,35.8884191354924,35.1713589603629,35.1713589603629,183297.670905051,0.0,1.0
2016-03-14,39.72,40.21,39.72,40.21,154215,35.1625063656082,35.5962835085878,35.1625063656082,35.5962835085878,174203.162206638,0.0,1.0
2016-03-15,39.38,39.88,39.3,39.51,200535,34.8615181439489,35.3041478816832,34.7906973859114,34.9766018757598,226526.80435177,0.0,1.0
2016-03-16,39.85,40.13,39.25,39.31,181634,35.2775900974191,35.5254627505503,34.746434412138,34.7995499806661,205176.002102523,0.0,1.0
2016-03-17,40.67,41.09,39.65,39.91,292572,36.0035028673033,36.375311847,35.1005382023254,35.3307056659472,330492.932419807,0.0,1.0
2016-03-18,40.61,41.67,40.43,40.96,519553,35.9503872987752,36.8887623427717,35.7910405931908,36.2602281151891,586893.463890967,0.0,1.0
2016-03-21,40.8,40.98,40.36,40.66,181456,36.1185865991142,36.2779333046985,35.729072429908,35.9946502725486,204974.93111155,0.0,1.0
2016-03-22,41.07,41.91,39.685,40.58,427036,36.3576066574907,37.1012246168842,35.1315222839668,35.9238295145111,482385.12191469,0.0,1.0
2016-03-23,40.14,41.0,40.14,40.76,311924,35.534315345305,36.2956384942079,35.534315345305,36.0831762200954,352353.189820338,0.0,1.0
2016-03-24,40.79,41.38,39.3101,40.14,399607,36.1097340043595,36.6320370948859,34.7996385066137,35.534315345305,451400.985895718,0.0,1.0
2016-03-28,41.5,42.0,41.04,41.3,499508,36.7382682319421,37.1808979696763,36.3310488732266,36.5612163368484,564250.385160416,0.0,1.0
2016-03-29,42.35,42.62,41.06,41.38,453962,37.4907387860903,37.7297588444668,36.348754062736,36.6320370948859,512801.062942321,0.0,1.0
2016-03-30,42.74,42.89,42.195,42.43,323147,37.835989981523,37.9687789028433,37.3535235673927,37.5615595441278,365030.828762368,0.0,1.0
2016-03-31,42.45,42.82,42.24,42.63,210468,37.5792647336372,37.9068107395605,37.3933602437888,37.7386114392215,237747.243415405,0.0,1.0
2016-04-01,43.26,43.26,41.82,42.11,417806,38.2963249087666,38.2963249087666,37.021551264092,37.2782765119779,471958.800304165,0.0,1.0
2016-04-04,42.81,43.27,42.78,43.25,318230,37.8979581448058,38.3051775035213,37.8714003605418,38.2874723140119,359476.525039838,0.0,1.0
2016-04-05,42.82,43.14,42.43,42.47,338745,37.9068107395605,38.1900937717104,37.5615595441278,37.5969699231465,382650.521555541,0.0,1.0
2016-04-06,43.16,43.27,42.483,42.78,360464,38.2077989612198,38.3051775035213,37.6084782963276,37.8714003605418,407184.571291079,0.0,1.0
2016-04-07,42.75,43.04,42.38,42.8,275679,37.8448425762777,38.1015678241636,37.5172965703544,37.8891055500511,311410.391686696,0.0,1.0
2016-04-08,42.66,43.66,42.57,43.18,200385,37.7651692234855,38.650428698954,37.6854958706934,38.2255041507292,226357.362505445,0.0,1.0
2016-04-11,42.95,43.47,42.72,43.02,230860,38.0218944713714,38.482229398615,37.8182847920137,38.0838626346542,260782.297617123,0.0,1.0
2016-04-12,43.65,43.8,42.74,42.9,233907,38.6415761041993,38.7743650255196,37.835989981523,37.977631497598,264224.226322136,0.0,1.0
2016-04-13,44.57,44.57,43.72,44.0,245437,39.4560148216303,39.4560148216303,38.7035442674821,38.9514169206133,277248.656242977,0.0,1.0
2016-04-14,44.57,44.74,44.14,44.55,405802,39.4560148216303,39.60650893246,39.0753532471789,39.438309632121,458398.934148937,0.0,1.0
2016-04-15,44.63,44.99,44.41,44.56,495132,39.5091303901585,39.8278238013271,39.3143733055554,39.4471622268757,559307.201696963,0.0,1.0
2016-04-18,45.35,45.38,44.53,44.53,297710,40.1465172124958,40.1730749967598,39.4206044426116,39.4206044426116,336296.88046259,0.0,1.0
2016-04-19,45.47,45.96,45.24,45.39,372856,40.3766846761176,40.8117973986005,40.172448092095,40.3056458642836,419889.905671923,0.14,1.0
2016-04-20,45.59,45.73,45.14,45.47,386410,40.4832428938685,40.6075608145779,40.0836495773026,40.3766846761176,435153.674476709,0.0,1.0
2016-04-21,44.87,45.45,44.79,45.03,311631,39.843893587363,40.3589249731591,39.7728547755291,39.9859712110309,350941.680419377,0.0,1.0
2016-04-22,45.09,45.56,44.74,44.9,346539,40.0392503199063,40.4566033394308,39.7284555181328,39.8705331418007,390253.148726701,0.0,1.0
2016-04-25,44.42,45.065,44.35,44.93,347673,39.4443002707971,40.0170506912082,39.3821413104424,39.8971726962385,391530.197112758,0.0,1.0
2016-04-26,44.92,45.02,44.29,44.55,363610,39.8882928447592,39.9770913595516,39.3288622015669,39.5597383400272,409477.569360204,0.0,1.0
2016-04-27,44.93,45.2,44.6,44.84,262519,39.8971726962385,40.136928686178,39.6041375974234,39.8172540329253,295634.449082454,0.0,1.0
2016-04-28,44.53,45.01,44.32,44.83,295803,39.5419786370687,39.9682115080724,39.3555017560046,39.808374181446,333117.057972708,0.0,1.0
2016-04-29,44.72,44.95,43.96,44.34,921007,39.7106958151744,39.9149323991969,39.0358271027519,39.3732614589631,1037187.39232621,0.0,1.0
2016-05-02,45.01,45.04,44.34,44.7,264416,39.9682115080724,39.9948510625101,39.3732614589631,39.6929361122159,297770.746073946,0.0,1.0
2016-05-03,44.52,44.63,43.79,44.47,222944,39.5330987855895,39.6307771518612,38.8848696276048,39.4886995281933,251067.262240976,0.0,1.0
2016-05-04,43.73,44.97,43.7,44.14,344189,38.8315905187293,39.9326921021554,38.8049509642916,39.1956644293783,387606.708067762,0.0,1.0
2016-05-05,44.21,44.449,43.78,44.08,313383,39.257823389733,39.4700518400869,38.8759897761255,39.1423853205028,352914.686391487,0.0,1.0
2016-05-06,44.51,44.51,43.94,44.09,187969,39.5242189341103,39.5242189341103,39.0180673997934,39.1512651719821,211680.342221248,0.0,1.0
2016-05-09,43.96,44.6,43.92,44.28,203056,39.0358271027519,39.6041375974234,39.0003076968349,39.3199823500877,228670.491251631,0.0,1.0
2016-05-10,44.76,44.81,43.74,44.05,161222,39.7462152210913,39.7906144784875,38.8404703702085,39.1157457660651,181559.342942688,0.0,1.0
2016-05-11,44.17,44.915,44.15,44.85,162362,39.222303983816,39.8838529190196,39.2045442808575,39.8261338844045,182843.148198513,0.0,1.0
2016-05-12,44.19,44.9,43.85,44.47,177394,39.2400636867745,39.8705331418007,38.9381487364802,39.4886995281933,199771.359256027,0.0,1.0
2016-05-13,43.61,44.28,43.6,44.16,185808,38.7250323009784,39.3199823500877,38.7161524494991,39.2134241323367,209246.742959986,0.0,1.0
2016-05-16,44.1,44.34,43.76,43.91,293419,39.1601450234613,39.3732614589631,38.858230073167,38.9914278453557,330432.328385087,0.0,1.0
2016-05-17,43.48,44.34,43.25,43.95,178439,38.6095942317482,39.3732614589631,38.4053576477256,39.0269472512727,200948.180740534,0.0,1.0
2016-05-18,43.53,43.96,43.14,43.28,163168,38.6539934891444,39.0358271027519,38.307679281454,38.4319972021634,183750.821037281,0.0,1.0
2016-05-19,43.26,43.91,42.88,43.39,155671,38.4142374992049,38.9914278453557,38.0768031429937,38.529675568435,175308.112262788,0.0,1.0
2016-05-20,43.4,43.77,43.12,43.47,264625,38.5385554199143,38.8671099246463,38.2899195784955,38.600714380269,298006.110370847,0.0,1.0
2016-05-23,43.6,43.9,43.21,43.29,166029,38.7161524494991,38.9825479938764,38.3698382418087,38.4408770536426,186972.721771418,0.0,1.0
2016-05-24,44.55,44.62,43.54,43.89,443001,39.5597383400272,39.6218973003819,38.6628733406237,38.9736681423972,498883.343978822,0.0,1.0
2016-05-25,44.8,45.14,44.44,44.79,311599,39.7817346270083,40.0836495773026,39.4620599737556,39.7728547755291,350905.643780617,0.0,1.0
2016-05-26,44.97,45.05,44.6,44.84,229556,39.9326921021554,40.0037309139894,39.6041375974234,39.8172540329253,258513.332724763,0.0,1.0
2016-05-27,45.35,45.46,44.835,45.02,155486,40.2701264583667,40.3678048246383,39.8128141071856,39.9770913595516,175099.775444956,0.0,1.0
2016-05-31,45.66,45.68,45.27,45.33,306093,40.5454018542232,40.5631615571817,40.1990876465327,40.2523667554082,344705.089623973,0.0,1.0
2016-06-01,46.06,46.13,45.155,45.42,268984,40.9005959133929,40.9627548737476,40.0969693545214,40.3322854187214,302914.976256937,0.0,1.0
2016-06-02,46.2,46.21,45.58,45.91,226422,41.0249138341023,41.0337936855815,40.4743630423892,40.7673981412043,254983.994416204,0.0,1.0
2016-06-03,46.53,46.6,45.92,46.35,167185,41.3179489329173,41.380107893272,40.7762779926835,41.158111606291,188274.545346623,0.0,1.0
2016-06-06,47.41,47.44,46.66,46.66,188474,42.0993758630907,42.1260154175284,41.4333870021475,41.4333870021475,212249.04542668,0.0,1.0
2016-06-07,48.01,48.23,46.98,47.5,363114,42.6321669518453,42.8275236843886,41.7175422494833,42.1792945264039,408919.001459423,0.0,1.0
2016-06-08,48.36,48.49,47.73,48.13,521164,42.9429617536188,43.0583998228489,42.3835311104265,42.7387251695962,586906.212585025,0.0,1.0
2016-06-09,48.33,48.37,47.83,48.01,308312,42.916322199181,42.951841605098,42.4723296252189,42.6321669518453,347204.005292988,0.0,1.0
2016-06-10,48.08,48.27,47.5,48.27,293056,42.6943259122,42.8630430903056,42.1792945264039,42.8630430903056,330023.537764153,0.0,1.0
2016-06-13,47.07,48.055,46.99,48.04,374780,41.7974609127964,42.6721262835019,41.7264221009625,42.658806506283,422056.608577369,0.0,1.0
2016-06-14,46.98,47.3,46.59,46.87,211960,41.7175422494833,42.001697496819,41.3712280417928,41.6198638832116,238697.685986603,0.0,1.0
2016-06-15,46.53,47.385,46.5,47.19,277923,41.3179489329173,42.0771762343926,41.2913093784796,41.9040191305474,312981.586065553,0.0,1.0
2016-06-16,46.83,46.93,45.92,46.2,287733,41.5843444772946,41.673142992087,40.7762779926835,41.0249138341023,324029.068135418,0.0,1.0
2016-06-17,46.65,46.92,46.1,46.49,415675,41.4245071506682,41.6642631406078,40.9361153193099,41.2824295270004,468110.306767698,0.0,1.0
2016-06-20,47.27,47.84,47.24,47.33,247795,41.9750579423813,42.4812094766981,41.9484183879436,42.0283370512568,279053.090673006,0.0,1.0
2016-06-21,47.18,47.54,46.82,47.39,553417,41.8951392790681,42.2148139323209,41.5754646258154,42.0816161601322,623227.76602023,0.0,1.0
2016-06-22,46.97,47.98,46.9,47.3,253593,41.708662398004,42.6055273974075,41.6465034376493,42.001697496819,285582.479158335,0.0,1.0
2016-06-23,46.78,47.49,46.0,46.97,448248,41.5399452198984,42.1704146749246,40.8473168045174,41.708662398004,504792.226590502,0.0,1.0
2016-06-24,43.58,45.42,43.35,44.85,689285,38.6983927465407,40.3322854187214,38.4941561625181,39.8261338844045,776234.829615378,0.0,1.0
2016-06-27,41.89,43.06,41.7,43.06,427045,37.1976978465486,38.23664046962,37.028980668443,38.23664046962,480914.574977113,0.0,1.0
2016-06-28,42.11,42.68,41.77,42.46,302293,37.393054579092,37.8992061134088,37.0911396287977,37.7038493808655,340425.738771221,0.0,1.0
2016-06-29,42.88,43.12,42.55,42.77,240984,38.0768031429937,38.2899195784955,37.7837680441786,37.979124776722,271382.91734193,0.0,1.0
2016-06-30,43.99,43.99,42.84,42.99,336801,39.0624666571896,39.0624666571896,38.0412837370767,38.1744815092653,379286.749094046,0.0,1.0
2016-07-01,43.94,44.63,43.65,43.97,190072,39.0180673997934,39.6307771518612,38.7605517068954,39.0447069542311,214048.625074758,0.0,1.0
2016-07-05,43.0,43.74,42.59,43.74,177791,38.1833613607446,38.8404703702085,37.8192874500956,38.8404703702085,200218.438805643,0.0,1.0
2016-07-06,43.18,43.29,42.59,42.86,211306,38.3431986873709,38.4408770536426,37.8192874500956,38.0590434400352,237961.187181946,0.0,1.0
2016-07-07,43.27,43.74,43.15,43.34,116517,38.4231173506841,38.8404703702085,38.3165591329332,38.4852763110388,131215.032449996,0.0,1.0
2016-07-08,44.59,44.73,43.76,43.76,222966,39.5952577459442,39.7195756666536,38.858230073167,38.858230073167,251092.037430123,0.0,1.0
2016-07-11,44.65,44.95,44.49,44.76,167824,39.6485368548197,39.9149323991969,39.5064592311518,39.7462152210913,188994.151976862,0.0,1.0
2016-07-12,45.53,45.8599,44.94,44.99,211057,40.5542817057024,40.8481287853139,40.0287594960305,40.0732952765111,236952.173872403,0.14,1.0
2016-07-13,45.88,45.915,45.48,45.82,193662,40.8660321690672,40.8972072154036,40.5097459252218,40.8125892324903,217422.932650787,0.0,1.0
2016-07-14,46.18,46.59,45.92,46.0,199890,41.1332468519512,41.4984402518927,40.9016607934517,40.9729180422208,224415.063396877,0.0,1.0
2016-07-15,46.38,46.49,46.05,46.31,160462,41.3113899738739,41.4093686909314,41.0174538227014,41.249039881201,180149.531756414,0.0,1.0
2016-07-18,46.5,46.66,46.01,46.19,170330,41.4182758470275,41.5607903445657,40.9818251983169,41.1421540080473,191228.264287308,0.0,1.0
2016-07-19,46.41,46.62,46.16,46.32,201754,41.3381114421623,41.5251617201811,41.1154325397589,41.2579470372971,226507.762772392,0.0,1.0
2016-07-20,46.76,47.23,46.09,46.57,272120,41.649861905527,42.0684982420454,41.053082447086,41.4806259397005,305507.164198099,0.0,1.0
2016-07-21,46.66,46.81,46.2,46.64,342512,41.5607903445657,41.6943976860077,41.1510611641435,41.5429760323734,384535.755636555,0.0,1.0
2016-07-22,46.94,47.01,46.15,46.61,164814,41.8101907152575,41.8725408079304,41.1065253836628,41.516254564085,185035.490813411,0.0,1.0
2016-07-25,46.43,46.84,46.1,46.84,116473,41.3559257543546,41.7211191542961,41.0619896031821,41.7211191542961,130763.398264167,0.0,1.0
2016-07-26,46.39,46.88,46.19,46.57,188450,41.32029712997,41.7567477786807,41.1421540080473,41.4806259397005,211571.45778749,0.0,1.0
2016-07-27,46.28,46.45,46.0,46.45,131916,41.2223184129126,41.3737400665469,40.9729180422208,41.3737400665469,148101.143144041,0.0,1.0
2016-07-28,46.74,46.81,46.07,46.16,187069,41.6320475933348,41.6943976860077,41.0352681348937,41.1154325397589,210021.01903342,0.0,1.0
2016-07-29,46.56,46.78,46.14,46.74,517896,41.4717187836043,41.6676762177193,41.0976182275667,41.6320475933348,581438.109325073,0.0,1.0
2016-08-01,46.7,46.8,46.09,46.49,176152,41.5964189689502,41.6854905299116,41.053082447086,41.4093686909314,197764.5817574,0.0,1.0
2016-08-02,45.92,46.68,45.91,46.68,177996,40.9016607934517,41.578604656758,40.8927536373556,41.578604656758,199834.827276954,0.0,1.0
2016-08-03,46.11,46.12,45.56,45.79,181305,41.0708967592783,41.0798039153744,40.5810031739908,40.7858677642019,203549.817745613,0.0,1.0
2016-08-04,46.35,46.53,45.91,46.0,83458,41.2846685055855,41.4449973153159,40.8927536373556,40.9729180422208,93697.6955374282,0.0,1.0
2016-08-05,46.71,46.775,46.38,46.67,174930,41.6053261250464,41.6632226396712,41.3113899738739,41.5696975006618,196392.651158215,0.0,1.0
2016-08-08,46.77,47.05,46.45,46.83,139627,41.6587690616232,41.9081694323149,41.3737400665469,41.7122119982,156758.227309599,0.0,1.0
2016-08-09,46.46,46.86,46.2,46.86,134720,41.382647222643,41.7389334664884,41.1510611641435,41.7389334664884,151249.173749698,0.0,1.0
2016-08-10,46.64,46.69,46.07,46.46,170030,41.5429760323734,41.5875118128541,41.0352681348937,41.382647222643,190891.456447901,0.0,1.0
2016-08-11,46.47,46.97,46.3,46.7,236940,41.3915543787391,41.8369121835459,41.2401327251048,41.5964189689502,266010.83156364,0.0,1.0
2016-08-12,46.05,46.45,45.82,46.36,163781,41.0174538227014,41.3737400665469,40.8125892324903,41.2935756616816,183875.749153054,0.0,1.0
2016-08-15,46.17,46.43,46.01,46.12,129585,41.1243396958551,41.3559257543546,40.9818251983169,41.0798039153744,145484.146231849,0.0,1.0
2016-08-16,45.85,46.21,45.78,46.21,129866,40.8393107007788,41.1599683202396,40.7769606081058,41.1599683202396,145799.622908093,0.0,1.0
2016-08-17,45.85,46.08,45.57,45.76,131015,40.8393107007788,41.0441752909899,40.589910330087,40.7591462959135,147089.596933022,0.0,1.0
2016-08-18,46.07,46.17,45.81,45.9,148959,41.0352681348937,41.1243396958551,40.8036820763942,40.8838464812594,167235.196500752,0.0,1.0
2016-08-19,46.53,46.57,45.87,45.87,149578,41.4449973153159,41.4806259397005,40.857125012971,40.857125012971,167930.143342729,0.0,1.0
2016-08-22,46.91,46.93,46.11,46.39,91928,41.7834692469691,41.8012835591613,41.0708967592783,41.32029712997,103206.903536685,0.0,1.0
2016-08-23,47.4,47.53,47.02,47.04,114242,42.2199198956797,42.3357129249294,41.8814479640265,41.8992622762188,128258.670631777,0.0,1.0
2016-08-24,47.24,47.31,47.1301,47.31,115602,42.0774053981415,42.1397554908145,41.979515752645,42.1397554908145,129785.532837089,0.0,1.0
2016-08-25,47.35,47.61,47.185,47.21,358897,42.175384115199,42.4069701736985,42.0284160396128,42.0506839298531,402931.077132167,0.0,1.0
2016-08-26,47.03,47.76,46.82,47.43,184328,41.8903551201227,42.5405775151405,41.7033048421038,42.2466413639681,206943.718074038,0.0,1.0
2016-08-29,47.48,47.57,47.01,47.01,118664,42.2911771444487,42.371341549314,41.8725408079304,41.8725408079304,133223.218184636,0.0,1.0
2016-08-30,47.72,47.84,47.44,47.57,146294,42.504948890756,42.6118347639096,42.2555485200642,42.371341549314,164243.22019402,0.0,1.0
2016-08-31,47.48,47.59,47.07,47.43,152611,42.2911771444487,42.3891558615062,41.9259837445072,42.2466413639681,171335.270599133,0.0,1.0
2016-09-01,47.66,47.73,47.07,47.59,119641,42.4515059541792,42.5138560468521,41.9259837445072,42.3891558615062,134320.089048305,0.0,1.0
2016-09-02,48.49,48.49,47.745,48.0,152722,43.1907999101584,43.1907999101584,42.5272167809963,42.7543492614478,171459.889499714,0.0,1.0
2016-09-06,48.47,48.63,48.14,48.63,210660,43.1729855979661,43.3155000955043,42.8790494467937,43.3155000955043,236506.464831587,0.0,1.0
2016-09-07,48.82,48.83,48.05,48.45,145018,43.4847360613308,43.493643217427,42.7988850419284,43.1551712857738,162810.664183742,0.0,1.0
2016-09-08,48.45,48.8,48.43,48.75,143041,43.1551712857738,43.4669217491386,43.1373569735816,43.4223859686579,160591.10052205,0.0,1.0
2016-09-09,46.56,48.06,46.55,48.06,139384,41.4717187836043,42.8077921980246,41.4628116275082,42.8077921980246,156485.412959679,0.0,1.0
2016-09-12,47.23,47.23,46.0014,46.36,121979,42.0684982420454,42.0684982420454,40.9741650440742,41.2935756616816,136944.944810083,0.0,1.0
2016-09-13,45.81,46.92,45.75,46.74,193886,40.8036820763942,41.7923764030652,40.7502391398174,41.6320475933348,217674.415837545,0.0,1.0
2016-09-14,45.97,46.19,45.51,45.92,177632,40.9461965739324,41.1421540080473,40.5364673935102,40.9016607934517,199426.167098474,0.0,1.0
2016-09-15,46.72,46.77,45.71,46.02,156697,41.6142332811425,41.6587690616232,40.7146105154329,40.990732354413,175922.593371856,0.0,1.0
2016-09-16,46.82,46.85,46.095,46.76,265060,41.7033048421038,41.7300263103922,41.0575360251341,41.649861905527,297580.953044055,0.0,1.0
2016-09-19,47.53,47.65,46.946,46.97,134885,42.3357129249294,42.442598798083,41.8155350089151,41.8369121835459,151434.418061372,0.0,1.0
2016-09-20,47.52,47.94,47.46,47.81,187972,42.3268057688333,42.700906324871,42.2733628322565,42.5851132956212,211034.810630035,0.0,1.0
2016-09-21,48.07,48.24,47.49,47.85,270932,42.8166993541207,42.968121007755,42.3000843005449,42.6207419200057,304173.405154047,0.0,1.0
2016-09-22,44.18,46.68,44.06,46.4,1312529,39.3518156327242,41.578604656758,39.2449297595706,41.3292042860662,1473566.85549672,0.0,1.0
2016-09-23,43.42,44.15,43.21,43.67,543201,38.674871769418,39.3250941644358,38.4878214913991,38.8975506718213,609847.850579051,0.0,1.0
2016-09-26,45.36,45.495,43.62,43.76,510810,40.4028600520681,40.523106659366,38.8530148913407,38.9777150766865,573482.70815828,0.0,1.0
2016-09-27,45.8,45.955,45.24,45.24,367482,40.7947749202981,40.9328358397882,40.2959741789145,40.2959741789145,412569.394803196,0.0,1.0
2016-09-28,46.49,46.5,45.86,45.86,258086,41.4093686909314,41.4182758470275,40.8482178568749,40.8482178568749,289751.29347064,0.0,1.0
2016-09-29,46.04,47.3,45.99,47.3,276657,41.0085466666053,42.1308483347183,40.9640108861246,42.1308483347183,310600.821422731,0.0,1.0
2016-09-30,46.47,46.75,46.08,46.56,259367,41.3915543787391,41.6409547494309,41.0441752909899,41.4717187836043,291189.462944908,0.0,1.0
2016-10-03,46.13,46.67,45.99,46.4,215238,41.0887110714705,41.5696975006618,40.9640108861246,41.3292042860662,241646.152460938,0.0,1.0
2016-10-04,45.55,46.5,45.52,46.26,165862,40.5720960178947,41.4182758470275,40.5453745496063,41.2045041007203,186212.07286574,0.0,1.0
2016-10-05,46.03,46.15,45.3,45.79,163705,40.9996395105092,41.1065253836628,40.3494171154913,40.7858677642019,183790.424500403,0.0,1.0
2016-10-06,46.6,46.61,45.75,45.84,158936,41.5073474079889,41.516254564085,40.7502391398174,40.8304035446826,178436.30254663,0.0,1.0
2016-10-07,45.5,46.48,45.45,46.48,225900,40.527560237414,41.4004615348353,40.4830244569334,41.4004615348353,253616.303073463,0.0,1.0
2016-10-10,45.84,46.17,45.68,45.77,128779,40.8304035446826,41.1243396958551,40.6878890471445,40.7680534520097,144579.255836642,0.0,1.0
2016-10-11,44.92,45.96,44.555,45.68,190808,40.0109451838382,40.9372894178362,39.6858339863293,40.6878890471445,214218.767405229,0.0,1.0
2016-10-12,44.82,45.1799,44.59,44.96,123646,39.9218736228769,40.2424421707768,39.7170090326658,40.0465738082227,138816.473704388,0.0,1.0
2016-10-13,44.18,44.57,43.51,44.32,187613,39.3518156327242,39.6991947204735,38.7550361742832,39.4765158180701,210631.763915545,0.0,1.0
2016-10-14,43.99,44.65,43.92,44.5,320267,39.1825796668977,39.7704519692426,39.1202295742247,39.6368446278005,359561.454344526,0.0,1.0
2016-10-17,43.82,44.07,43.76,43.95,147861,39.0311580132634,39.2538369156667,38.9777150766865,39.1469510425131,166002.479808522,0.0,1.0
2016-10-18,44.03,44.45,43.93,44.45,177214,39.2182082912822,39.5923088473199,39.1291367303208,39.5923088473199,198956.8815089,0.0,1.0
2016-10-19,44.13,44.6,43.875,44.18,168196,39.3072798522435,39.7259161887619,39.0801473717921,39.3518156327242,188832.437856326,0.0,1.0
2016-10-20,43.84,44.58,43.73,43.91,204974,39.0489723254556,39.7081018765696,38.9509936083981,39.1113224181286,230122.833582027,0.0,1.0
2016-10-21,43.8,44.06,43.26,43.33,131162,39.0133437010711,39.2449297595706,38.5323572718798,38.5947073645527,147254.632774331,0.0,1.0
2016-10-24,43.91,44.64,43.8501,44.24,160299,39.1113224181286,39.7615448131464,39.0579685531127,39.405258569301,179966.532830336,0.0,1.0
2016-10-25,42.93,43.78,42.87,43.78,149171,38.3631213060532,39.1226985972283,38.3095040854997,39.1226985972283,166928.831961062,0.14,1.0
2016-10-26,42.48,42.93,42.29,42.71,200735,37.9609921519017,38.3631213060532,37.7912042868155,38.1665248306903,224631.188928839,0.0,1.0
2016-10-27,42.23,42.75,41.97,42.55,263284,37.737587066262,38.2022696443926,37.5052457771967,38.0235455758809,294626.238303935,0.0,1.0
2016-10-28,41.81,42.88,41.52,42.28,235128,37.3622665223873,38.3184402889253,37.1031166230452,37.78226808339,263118.450646175,0.0,1.0
2016-10-31,42.07,42.36,41.61,42.05,338239,37.5946078114526,37.8537577107947,37.1835424538755,37.5767354046014,378504.140842909,0.0,1.0
2016-11-01,41.94,42.32,41.72,42.3,190275,37.4784371669199,37.8180128970923,37.281840691557,37.8001404902411,212925.994337982,0.0,1.0
2016-11-02,41.84,42.18,41.53,41.81,119009,37.389075132664,37.6929060491341,37.1120528264708,37.3622665223873,133176.243122685,0.0,1.0
2016-11-03,41.91,42.04,41.6,41.95,161954,37.4516285566432,37.5677992011758,37.1746062504499,37.4873733703455,181233.564509334,0.0,1.0
2016-11-04,42.63,42.95,41.85,41.85,172522,38.0950352032856,38.3809937129044,37.3980113360896,37.3980113360896,193059.615793863,0.0,1.0
2016-11-07,43.31,43.49,43.07,43.49,145393,38.7026970362256,38.8635486978862,38.4882281540115,38.8635486978862,162701.085769451,0.0,1.0
2016-11-08,43.49,43.64,43.08,43.31,109390,38.8635486978862,38.9975917492701,38.4971643574371,38.7026970362256,122412.164081628,0.0,1.0
2016-11-09,45.11,45.25,42.92,43.08,257413,40.3112136528316,40.4363205007899,38.3541851026277,38.4971643574371,288056.334150692,0.0,1.0
2016-11-10,46.65,46.7,45.201,45.62,323880,41.6873889803723,41.7320699975003,40.3925331040045,40.7669600275367,362435.79580179,0.0,1.0
2016-11-11,47.8,48.07,46.73,47.0,425201,42.715052374315,42.9563298668059,41.758878607777,42.0001561002679,475818.398205252,0.0,1.0
2016-11-14,47.96,48.51,47.4,48.04,240380,42.8580316291245,43.3495228175319,42.3576042372915,42.9295212565292,268995.666897722,0.0,1.0
2016-11-15,48.07,48.14,47.15,47.75,165460,42.9563298668059,43.0188832907851,42.1341991516518,42.6703713571871,185156.930879845,0.0,1.0
2016-11-16,48.43,48.43,47.75,48.06,167464,43.2780331901271,43.2780331901271,42.6703713571871,42.9473936633804,187399.493973543,0.0,1.0
2016-11-17,48.42,48.85,48.18,48.56,123834,43.2690969867016,43.6533537340019,43.0546281044874,43.3942038346598,138575.627816842,0.0,1.0
2016-11-18,48.24,48.6725,47.64,48.4,321721,43.108245325041,43.4947361231977,42.5720731195056,43.2512245798504,360019.780971803,0.0,1.0
2016-11-21,47.85,48.36,47.24,48.15,322435,42.759733391443,43.215479766148,42.2146249824821,43.0278194942107,360818.778002192,0.0,1.0
2016-11-22,48.33,48.37,47.845,48.0,193942,43.1886711558713,43.2244159695736,42.7552652897302,42.8937764428268,217029.526705541,0.0,1.0
2016-11-23,48.29,48.3,47.86,48.02,213858,43.1529263421689,43.1618625455945,42.7686695948686,42.911648849678,239316.396253486,0.0,1.0
2016-11-25,48.68,48.68,47.8,48.32,97172,43.5014382757669,43.5014382757669,42.715052374315,43.1797349524457,108739.691088216,0.0,1.0
2016-11-28,48.28,48.65,48.19,48.65,185696,43.1439901387433,43.4746296654901,43.063564307913,43.4746296654901,207801.894334967,0.0,1.0
2016-11-29,48.5,49.1,47.86,48.07,546731,43.3405866141063,43.8767588196416,42.7686695948686,42.9563298668059,611815.749890417,0.0,1.0
2016-11-30,46.99,47.88,46.69,47.53,434004,41.9912198968423,42.7865420017198,41.7231337940747,42.4737748818241,485669.337783006,0.0,1.0
2016-12-01,46.22,47.24,45.82,47.04,424806,41.303132233072,42.2146249824821,40.9456840960484,42.0359009139703,475376.376038579,0.0,1.0
2016-12-02,46.44,46.715,46.085,46.35,310410,41.499728708435,41.7454743026386,41.1824934868265,41.4193028776047,347362.280396546,0.0,1.0
2016-12-05,47.09,47.14,46.58,46.88,307564,42.0805819310982,42.1252629482262,41.6248355563932,41.8929216591609,344177.482709589,0.0,1.0
2016-12-06,47.49,47.56,46.67,47.18,268746,42.4380300681218,42.5005834921009,41.7052613872235,42.1610077619285,300738.453682067,0.0,1.0
2016-12-07,48.91,49.03,47.33,47.39,316630,43.7069709545554,43.8142053956625,42.2950508133124,42.3486680338659,354322.730717305,0.0,1.0
2016-12-08,50.31,50.33,48.72,49.0,323161,44.9580394341379,44.975911840989,43.5371830894692,43.7873967853857,361631.2035541,0.0,1.0
2016-12-09,50.36,50.92,49.89,50.42,297120,45.0027204512658,45.5031478430988,44.5827188902631,45.0563376718193,332490.192814091,0.0,1.0
2016-12-12,49.47,49.88,49.02,49.15,309231,44.2073983463884,44.5737826868375,43.8052691922369,43.9214398367696,346042.92815729,0.0,1.0
2016-12-13,49.5,50.135,49.16,49.8,449220,44.2342069566652,44.8016558741901,43.9303760401951,44.5022930594328,502696.703069284,0.0,1.0
2016-12-14,49.0,49.56,48.61,49.49,324064,43.7873967853857,44.2878241772187,43.4388848517877,44.2252707532396,362641.699798417,0.0,1.0
2016-12-15,49.38,49.5,48.63,48.87,250486,44.1269725155581,44.2342069566652,43.4567572586389,43.6712261408531,280304.720103764,0.0,1.0
2016-12-16,48.72,49.6,48.61,49.13,614275,43.5371830894692,44.3235689909211,43.4388848517877,43.9035674299184,687400.421347859,0.0,1.0
2016-12-19,48.63,49.121,48.38,48.65,185638,43.4567572586389,43.8955248468353,43.2333521729992,43.4746296654901,207736.989814291,0.0,1.0
2016-12-20,48.91,49.0,48.55,48.94,127735,43.7069709545554,43.7873967853857,43.3852676312342,43.7337795648322,142941.016354025,0.0,1.0
2016-12-21,48.63,49.17,48.62,48.71,141534,43.4567572586389,43.9393122436207,43.4478210552133,43.5282468860436,158382.697057585,0.0,1.0
2016-12-22,47.85,48.78,47.85,48.68,186519,42.759733391443,43.5908003100228,42.759733391443,43.5014382757669,208722.867102489,0.0,1.0
2016-12-23,48.3,48.36,47.7,47.79,94831,43.1618625455945,43.215479766148,42.6256903400592,42.7061161708895,106120.010348523,0.0,1.0
2016-12-27,48.67,48.75,47.97,48.34,112667,43.4925020723413,43.563991699746,42.8669678325501,43.1976073592968,126079.269499815,0.0,1.0
2016-12-28,48.23,49.11,48.15,48.83,122952,43.0993091216154,43.8856950230672,43.0278194942107,43.6354813271507,137588.631485185,0.0,1.0
2016-12-29,48.5,48.62,48.15,48.31,98943,43.3405866141063,43.4478210552133,43.0278194942107,43.1707987490201,110721.51705575,0.0,1.0
2016-12-30,48.31,48.73,48.03,48.66,214489,43.1707987490201,43.5461192928948,42.9205850531036,43.4835658689157,240022.512676701,0.0,1.0
2017-01-03,48.97,49.07,48.45,48.92,200781,43.7605881751089,43.8499502093648,43.2959055969783,43.715907157981,224682.664927996,0.0,1.0
2017-01-04,50.1,50.16,48.99,49.0,272392,44.7703791622005,44.823996382754,43.7784605819601,43.7873967853857,304818.486136968,0.0,1.0
2017-01-05,49.9,50.37,49.67,49.84,281827,44.5916550936887,45.0116566546914,44.3861224149002,44.5380378731352,315376.661181398,0.0,1.0
2017-01-06,49.78,49.94,49.37,49.91,118150,44.4844206525817,44.6273999073911,44.1180363121325,44.6005912971143,132214.984790606,0.0,1.0
2017-01-09,49.82,50.12,49.43,49.66,231221,44.520165466284,44.7882515690517,44.171653532686,44.3771862114746,258746.347848233,0.0,1.0
2017-01-10,49.9,50.14,49.54,50.0,441132,44.5916550936887,44.8061239759028,44.2699517703675,44.6810171279446,493645.87956538,0.0,1.0
2017-01-11,49.79,50.12,49.57,50.0,561353,44.4933568560072,44.7882515690517,44.2967603806443,44.6810171279446,628178.403361499,0.0,1.0
2017-01-12,49.79,49.87,49.24,49.87,254298,44.4933568560072,44.5648464834119,44.0018656675999,44.5648464834119,284570.513773013,0.0,1.0
2017-01-13,50.2,50.6,49.0219,50.0,136477,44.8597411964564,45.2171893334799,43.8069670708878,44.6810171279446,152723.694280724,0.0,1.0
2017-01-17,49.94,50.29,49.66,50.29,186808,44.6273999073911,44.9401670272867,44.3771862114746,44.9401670272867,209046.270662408,0.0,1.0
2017-01-18,50.43,50.54,49.68,50.1,429887,45.0652738752449,45.1635721129264,44.3950586183258,44.7703791622005,481062.235858479,0.0,1.0
2017-01-19,47.97,49.48,47.055,48.81,1268327,42.8669678325501,44.216334549814,42.0493052191087,43.6176089202995,1419313.03440131,0.0,1.0
2017-01-20,48.3,48.6,47.81,47.99,336275,43.1618625455945,43.4299486483622,42.7239885777406,42.8848402394012,376306.339487609,0.0,1.0
2017-01-23,47.48,48.04,46.93,48.04,365655,42.4290938646962,42.9295212565292,41.9376026762888,42.9295212565292,409183.836340322,0.0,1.0
2017-01-24,49.12,49.22,47.73,47.79,361167,43.8946312264928,43.9839932607487,42.6524989503359,42.7061161708895,404161.56929216,0.0,1.0
2017-01-25,50.19,50.25,49.14,49.38,301371,44.8508049930308,44.9044222135843,43.912503633344,44.1269725155581,337247.246562249,0.0,1.0
2017-01-26,50.1,50.48,49.99,50.07,331383,44.7703791622005,45.1099548923729,44.672080924519,44.7435705519237,370831.978881637,0.0,1.0
2017-01-27,49.51,50.205,49.39,49.96,244285,44.2431431600907,44.8642092981692,44.1359087189837,44.6452723142423,273365.531608745,0.0,1.0
2017-01-30,49.33,49.36,48.49,49.19,325431,44.0822914984301,44.1091001087069,43.3316504106807,43.9571846504719,364171.43220814,0.0,1.0
2017-01-31,49.37,49.69,49.035,49.42,533958,44.1180363121325,44.4039948217513,43.8186734973753,44.1627173292605,597522.207776745,0.0,1.0
2017-02-01,49.52,50.28,49.27,49.57,257061,44.2520793635163,44.9312308238611,44.0286742778766,44.2967603806443,287662.430852797,0.0,1.0
2017-02-02,49.37,49.795,49.13,49.68,181895,44.1180363121325,44.49782495772,43.9035674299184,44.3950586183258,203548.410143777,0.0,1.0
2017-02-03,50.01,50.1,49.485,49.5,147940,44.6899533313702,44.7703791622005,44.2208026515268,44.2342069566652,165551.28946189,0.0,1.0
2017-02-06,49.33,50.03,49.29,49.83,149703,44.0822914984301,44.7078257382214,44.0465466847278,44.5291016697096,167524.163081744,0.0,1.0
2017-02-07,48.79,49.35,48.42,49.06,216218,43.7248433614066,44.2267066998445,43.3932550842244,43.9668131852963,241265.043142756,0.14,1.0
2017-02-08,48.59,48.89,48.27,48.72,163256,43.5456064548216,43.8144618146991,43.2588274042856,43.6621104441018,182167.839325652,0.0,1.0
2017-02-09,48.8,48.94,48.2,48.67,247515,43.7338052067358,43.8592710413453,43.1960944869809,43.6173012174556,276187.538287651,0.0,1.0
2017-02-10,49.74,49.85,48.625,49.15,149591,44.5762186676853,44.674798966307,43.576972913474,44.0474697932596,166919.863604177,0.0,1.0
2017-02-13,49.63,50.06,49.482,49.96,201950,44.4776383690635,44.8629977182212,44.3450030581906,44.7733792649287,225344.21492512,0.0,1.0
2017-02-14,48.81,49.2,48.48,49.13,196119,43.7427670520651,44.0922790199058,43.4470261561999,44.0295461026011,218837.742445653,0.0,1.0
2017-02-15,49.01,49.09,48.62,48.62,182938,43.9220039586501,43.9936987212841,43.5724919908094,43.5724919908094,204129.834067698,0.0,1.0
2017-02-16,49.81,49.89,48.8,49.03,431235,44.63895158499,44.710646347624,43.7338052067358,43.9399276493086,481189.960501283,0.0,1.0
2017-02-17,49.42,49.63,49.06,49.55,416645,44.2894396171493,44.4776383690635,43.9668131852963,44.4059436064295,464909.831282379,0.0,1.0
2017-02-21,49.98,50.04,49.27,49.41,192023,44.7913029555872,44.8450740275627,44.1550119372106,44.28047777182,214267.255174876,0.0,1.0
2017-02-22,49.94,50.09,49.496,49.74,236047,44.7554555742702,44.889883254209,44.3575496416516,44.5762186676853,263391.066602772,0.0,1.0
2017-02-23,49.7,50.16,49.18,50.08,139473,44.5403712863683,44.9526161715137,44.0743553292473,44.8809214088797,155629.778104735,0.0,1.0
2017-02-24,49.72,49.87,48.96,49.14,105081,44.5582949770268,44.6927226569655,43.8771947320038,44.0385079479303,117253.753149525,0.0,1.0
2017-02-27,49.67,49.999,49.305,49.73,286727,44.5134857503805,44.8083304617128,44.1863783958629,44.567256822356,319941.919845679,0.0,1.0
2017-02-28,49.41,49.81,49.04,49.35,177851,44.28047777182,44.63895158499,43.9488894946378,44.2267066998445,198453.547752649,0.0,1.0
2017-03-01,49.99,50.5,49.84,50.16,348121,44.8002648009165,45.2573189127082,44.6658371209778,44.9526161715137,388447.900192858,0.0,1.0
2017-03-02,49.36,50.2,49.34,50.17,161725,44.2356685451738,44.9884635528307,44.2177448545153,44.961578016843,180459.485807205,0.0,1.0
2017-03-03,49.36,49.73,49.11,49.11,131427,44.2356685451738,44.567256822356,44.0116224119426,44.0116224119426,146651.716439533,0.0,1.0
2017-03-06,48.8,49.32,48.71,48.88,153872,43.7338052067358,44.1998211638568,43.6531485987726,43.8054999693698,171696.781574439,0.0,1.0
2017-03-07,48.45,48.85,48.42,48.51,129150,43.4201406202121,43.7786144333821,43.3932550842244,43.4739116921876,144110.94507343,0.0,1.0
2017-03-08,48.44,48.93,48.31,48.54,163481,43.4111787748829,43.8503091960161,43.2946747856026,43.5007972281754,182418.903689891,0.0,1.0
2017-03-09,48.79,49.28,48.37,48.37,246481,43.7248433614066,44.1639737825398,43.3484458575781,43.3484458575781,275033.758053768,0.0,1.0
2017-03-10,49.43,49.46,48.86,49.13,271111,44.2984014624785,44.3252869984663,43.7875762787113,44.0295461026011,302516.937125844,0.0,1.0
2017-03-13,50.14,50.23,49.5,49.5,226043,44.9346924808552,45.0153490888185,44.3611343797833,44.3611343797833,252228.187047877,0.0,1.0
2017-03-14,50.1,50.34,49.48,49.79,202188,44.8988450995382,45.1139293874402,44.3432106891248,44.6210278943315,225609.785230404,0.0,1.0
2017-03-15,51.07,51.14,50.07,50.42,414439,45.7681440964754,45.8308770137801,44.8719595635505,45.1856241500742,462448.284671214,0.0,1.0
2017-03-16,51.48,51.8,51.07,51.37,311347,46.1355797549746,46.4223588055106,45.7681440964754,46.0369994563529,347413.940501566,0.0,1.0
2017-03-17,52.35,52.49,51.47,51.62,645568,46.9152602986193,47.0407261332288,46.1266179096454,46.2610455895841,720351.642192521,0.0,1.0
2017-03-20,52.92,53.05,52.21,52.37,473194,47.4260854823865,47.5425894716667,46.7897944640098,46.9331839892778,528009.558986269,0.0,1.0
2017-03-21,52.18,53.19,52.18,53.16,354940,46.762908928022,47.6680553062762,46.762908928022,47.6411697702885,396056.824191741,0.0,1.0
2017-03-22,51.37,52.19,51.22,52.09,351221,46.0369994563529,46.7718707733513,45.9025717764141,46.6822523200588,391907.009211267,0.0,1.0
2017-03-23,51.72,52.04,51.26,51.37,201780,46.3506640428766,46.6374430934126,45.9384191577311,46.0369994563529,225154.521849917,0.0,1.0
2017-03-24,51.2,52.15,51.066,51.9,212841,45.8846480857556,46.7360233920343,45.7645593583437,46.5119772588031,237496.845995927,0.0,1.0
2017-03-27,51.55,51.74,50.05,50.61,188406,46.1983126722794,46.3685877335351,44.854035872892,45.3558992113299,210231.256039525,0.0,1.0
2017-03-28,52.5,52.8,51.2,51.34,245533,47.049687978558,47.3185433384355,45.8846480857556,46.0101139203651,273975.940199106,0.0,1.0
2017-03-29,52.18,52.46,51.96,52.46,251279,46.762908928022,47.013840597241,46.5657483307786,47.013840597241,280387.566140972,0.0,1.0
2017-03-30,52.97,54.32,52.37,53.22,808602,47.4708947090327,48.6807438284814,46.9331839892778,47.694940842264,902271.764678791,0.0,1.0
2017-03-31,51.56,53.01,51.52,52.5,647357,46.2072745176086,47.5067420903497,46.1714271362916,47.049687978558,722347.882848629,0.0,1.0
2017-04-03,50.41,51.96,50.035,51.57,428280,45.176662304745,46.5657483307786,44.8405931048981,46.2162363629379,477892.648517604,0.0,1.0
2017-04-04,50.32,50.8,49.77,50.5,422362,45.0960056967817,45.5261742725857,44.603104203673,45.2573189127082,471289.097817298,0.0,1.0
2017-04-05,49.81,50.62,49.78,50.39,446308,44.63895158499,45.3648610566592,44.6120660490023,45.1587386140865,498009.041222086,0.0,1.0
2017-04-06,49.95,50.2,49.56,49.83,339533,44.7644174195995,44.9884635528307,44.4149054517588,44.6568752756485,378865.052370243,0.0,1.0
2017-04-07,50.66,50.85,49.93,50.2,363611,45.4007084379762,45.5709834992319,44.746493728941,44.9884635528307,405732.286868718,0.0,1.0
2017-04-10,51.01,51.5096,50.12,50.76,405563,45.7143730244999,46.1621068171492,44.9167687901967,45.4903268912687,452544.074462373,0.0,1.0
2017-04-11,51.54,51.72,50.55,50.92,304883,46.1893508269501,46.3506640428766,45.3021281393544,45.6337164165367,340201.140277372,0.0,1.0
2017-04-12,50.75,51.325,50.43,51.24,262989,45.4813650459394,45.9966711523713,45.1945859954035,45.9204954670726,293454.07149761,0.0,1.0
2017-04-13,49.78,50.78,49.6,50.58,313557,44.6120660490023,45.5082505819272,44.4507528330758,45.3290136753422,349879.950479206,0.0,1.0
2017-04-17,50.26,50.3,49.67,50.02,210077,45.0422346248062,45.0780820061232,44.5134857503805,44.8271503369042,234412.659761448,0.0,1.0
2017-04-18,50.07,50.18,49.181,49.8,221217,45.0063872434892,45.1052628695484,44.2072924110654,44.7636925249803,246105.850044703,0.15,1.0
2017-04-19,50.06,50.55,50.02,50.17,231016,44.9973985502111,45.4378445208384,44.9614437770987,45.0962741762703,257007.323369936,0.0,1.0
2017-04-20,50.73,50.79,50.16,50.37,268786,45.5996409998444,45.653573159513,45.0872854829922,45.2760480418325,299026.779181146,0.0,1.0
2017-04-21,50.62,50.9,50.41,50.6,204238,45.5007653737852,45.7524487855722,45.3120028149449,45.482787987229,227216.563832934,0.0,1.0
2017-04-24,51.72,51.875,51.26,51.51,220327,46.4895216343771,46.6288463801878,46.0760417435841,46.3007590755368,245115.717249575,0.0,1.0
2017-04-25,52.47,52.76,51.9,52.0,269284,47.1636736302353,47.4243457353004,46.6513181133831,46.7412050461642,299580.808542914,0.0,1.0
2017-04-26,52.72,53.2,52.15,52.27,250402,47.388390962188,47.8198482395372,46.8760354453358,46.9838997646731,278574.418163585,0.0,1.0
2017-04-27,53.3,53.47,52.36,52.83,215765,47.9097351723182,48.0625429580461,47.0647980041761,47.4872665882472,240040.452292977,0.0,1.0
2017-04-28,52.83,53.5,52.36,53.2,443301,47.4872665882472,48.0895090378804,47.0647980041761,47.8198482395372,493176.245183087,0.0,1.0
2017-05-01,52.75,53.07,52.67,53.07,287749,47.4153570420223,47.7029952269218,47.3434474957974,47.7029952269218,320123.28276992,0.0,1.0
2017-05-02,52.88,53.06,52.62,52.77,248915,47.5322100546377,47.6940065336437,47.2985040294069,47.4333344285785,276920.117639591,0.0,1.0
2017-05-03,52.89,53.45,51.54,52.64,336642,47.5411987479158,48.0445655714899,46.3277251553712,47.3164814159631,374517.17350271,0.0,1.0
2017-05-04,53.04,53.14,52.54,52.76,142299,47.6760291470874,47.7659160798685,47.226594483182,47.4243457353004,158308.883835832,0.0,1.0
2017-05-05,53.4,53.7,53.18,53.18,267612,47.9996221050993,48.2692829034426,47.801870852981,47.801870852981,297720.693898585,0.0,1.0
2017-05-08,52.57,53.46,52.38,53.21,155030,47.2535605630163,48.053554264768,47.0827753907323,47.8288369328153,172472.232841194,0.0,1.0
2017-05-09,52.15,52.68,51.91,52.63,194597,46.8760354453358,47.3524361890755,46.6603068066612,47.307492722685,216490.866891555,0.0,1.0
2017-05-10,52.3,52.33,51.751,52.1,126193,47.0108658445074,47.0378319243417,46.5173865835392,46.8310919789452,140390.817770294,0.0,1.0
2017-05-11,51.81,52.18,51.17,52.18,159464,46.5704198738801,46.9030015251701,45.9951435040811,46.9030015251701,177405.096676695,0.0,1.0
2017-05-12,51.72,51.9,51.5,51.62,132614,46.4895216343771,46.6513181133831,46.2917703822587,46.399634701596,147534.236509076,0.0,1.0
2017-05-15,51.99,52.46,51.77,51.94,233353,46.732216352886,47.1546849369571,46.5344651007677,46.6872728864955,259607.256338716,0.0,1.0
2017-05-16,51.75,52.14,51.55,52.14,185082,46.5164877142114,46.8670467520577,46.3367138486493,46.8670467520577,205905.346053756,0.0,1.0
2017-05-17,50.33,51.14,50.31,50.94,193598,45.24009326872,45.9681774242468,45.2221158821638,45.7884035586846,215379.470641743,0.0,1.0
2017-05-18,49.83,50.3,49.61,50.3,254333,44.7906586048146,45.2131271888857,44.5929073526962,45.2131271888857,282947.690093526,0.0,1.0
2017-05-19,50.07,50.56,49.775,49.89,432411,45.0063872434892,45.4468332141165,44.741220791785,44.8445907644833,481061.024802254,0.0,1.0
2017-05-22,50.76,50.87,50.02,50.35,343059,45.6266070796787,45.7254827057379,44.9614437770987,45.2580706552762,381656.142206457,0.0,1.0
2017-05-23,51.23,51.46,50.63,50.82,210898,46.0490756637498,46.2558156091463,45.5097540670633,45.6805392393473,234625.872165014,0.0,1.0
2017-05-24,50.68,51.62,50.59,51.33,197734,45.5546975334538,46.399634701596,45.4737992939509,46.1389625965309,219980.806867191,0.0,1.0
2017-05-25,51.02,51.21,50.72,50.98,182813,45.8603131049095,46.0310982771936,45.5906523065663,45.8243583317971,203381.06368056,0.0,1.0
2017-05-26,50.98,51.2,50.77,50.96,112053,45.8243583317971,46.0221095839155,45.6355957729568,45.8063809452409,124659.943924107,0.0,1.0
2017-05-30,50.96,51.22,50.63,50.89,140607,45.8063809452409,46.0400869704717,45.5097540670633,45.7434600922941,156426.51901633,0.0,1.0
2017-05-31,50.75,51.0,50.14,51.0,151709,45.6176183864006,45.8423357183533,45.069308096436,45.8423357183533,168777.591253981,0.0,1.0
2017-06-01,51.82,51.86,50.67,50.94,216486,46.5794085671582,46.6153633402706,45.5457088401757,45.7884035586846,240842.571107906,0.0,1.0
2017-06-02,52.24,52.86,51.85,51.9,195246,46.9569336848388,47.5142326680815,46.6063746469925,46.6513181133831,217212.885075867,0.0,1.0
2017-06-05,51.51,52.41,51.47,52.18,133368,46.3007590755368,47.1097414705666,46.2648043024244,46.9030015251701,148373.068113038,0.0,1.0
2017-06-06,51.46,51.6,50.75,51.3,229527,46.2558156091463,46.3816573150398,45.6176183864006,46.1119965166966,255350.797828425,0.0,1.0
2017-06-07,51.93,51.98,51.335,51.5,339077,46.6782841932174,46.7232276596079,46.1434569431699,46.2917703822587,377226.132329829,0.0,1.0
2017-06-08,52.76,52.92,51.5401,51.93,187747,47.4243457353004,47.5681648277501,46.3278150423039,46.6782841932174,208870.181895347,0.0,1.0
2017-06-09,53.46,53.87,52.63,52.74,284524,48.053554264768,48.4220906891704,47.307492722685,47.4063683487442,316535.442023529,0.0,1.0
2017-06-12,52.6,53.7,52.34,53.4,184611,47.2805266428507,48.2692829034426,47.0468206176198,47.9996221050993,205381.354428469,0.0,1.0
2017-06-13,52.83,52.91,52.335,52.72,167701,47.4872665882472,47.559176134472,47.0423262709808,47.388390962188,186568.831321041,0.0,1.0
2017-06-14,52.61,53.03,52.37,52.77,236611,47.2895153361288,47.6670404538093,47.0737866974542,47.4333344285785,263231.809874138,0.0,1.0
2017-06-15,51.84,52.6599,51.59,52.14,158928,46.5973859537144,47.3343689155865,46.3726686217617,46.8670467520577,176808.791982102,0.0,1.0
2017-06-16,52.28,52.32,51.22,51.41,334752,46.9928884579512,47.0288432310636,46.0400869704717,46.2108721427557,372414.531949011,0.0,1.0
2017-06-19,52.57,53.06,52.41,52.64,164922,47.2535605630163,47.6940065336437,47.1097414705666,47.3164814159631,183477.169480974,0.0,1.0
2017-06-20,51.49,52.45,51.29,52.23,156944,46.2827816889806,47.145696243679,46.1030078234184,46.9479449915606,174601.574605098,0.0,1.0
2017-06-21,51.08,51.73,50.94,51.61,186998,45.9142452645782,46.4985103276552,45.7884035586846,46.3906460083179,208036.912835177,0.0,1.0
2017-06-22,51.45,51.61,51.025,51.16,255023,46.2468269158682,46.3906460083179,45.8648074515486,45.986154810803,283715.321136939,0.0,1.0
2017-06-23,51.84,52.33,51.285,51.51,451529,46.5973859537144,47.0378319243417,46.0985134767794,46.3007590755368,502329.967248606,0.0,1.0
2017-06-26,51.79,52.33,51.33,52.06,122506,46.5524424873239,47.0378319243417,46.1389625965309,46.7951372058328,136288.997977445,0.0,1.0
2017-06-27,52.08,52.36,51.56,51.78,226069,46.813114592389,47.0647980041761,46.3457025419274,46.5434537940458,251503.742541288,0.0,1.0
2017-06-28,53.67,53.79,52.12,52.68,627955,48.2423168236083,48.3501811429456,46.8490693655014,47.3524361890755,698605.437488175,0.0,1.0
2017-06-29,51.13,51.68,48.6,48.6,1042900,45.9591887309687,46.4535668612647,43.6850493316073,43.6850493316073,1160235.38431324,0.0,1.0
2017-06-30,51.11,51.9,51.01,51.23,574478,45.9412113444125,46.6513181133831,45.8513244116314,46.0490756637498,639111.806606097,0.0,1.0
2017-07-03,51.68,52.06,50.975,51.21,311098,46.4535668612647,46.7951372058328,45.819863985158,46.0310982771936,346099.249773783,0.0,1.0
2017-07-05,51.22,51.71,50.6,51.71,382528,46.0400869704717,46.480532941099,45.482787987229,46.480532941099,425565.750398478,0.0,1.0
2017-07-06,51.0,51.285,50.77,50.94,417070,45.8423357183533,46.0985134767794,45.6355957729568,45.7884035586846,463994.027937023,0.0,1.0
2017-07-07,51.9,51.96,51.02,51.19,302645,46.6513181133831,46.7052502730517,45.8603131049095,46.0131208906374,336695.213237586,0.0,1.0
2017-07-10,50.82,51.69,50.78,51.57,306940,45.6805392393473,46.4625555545428,45.6445844662349,46.3546912352055,341473.438355648,0.0,1.0
2017-07-11,50.58,51.0,50.27,50.91,231688,45.4648106006727,45.8423357183533,45.1861611090514,45.7614374788503,257754.929255696,0.0,1.0
2017-07-12,51.39,51.42,50.8,50.8,162785,46.1928947561995,46.2198608360339,45.6625618527911,45.6625618527911,181099.738263908,0.0,1.0
2017-07-13,51.15,51.3,50.54,51.3,145657,45.9771661175249,46.1119965166966,45.4288558275603,46.1119965166966,162044.688247112,0.0,1.0
2017-07-14,51.43,51.69,51.03,51.15,189180,46.228849529312,46.4625555545428,45.8693017981876,45.9771661175249,210464.406946378,0.0,1.0
2017-07-17,51.51,51.85,51.35,51.45,193522,46.3007590755368,46.6063746469925,46.1569399830871,46.2468269158682,215294.919976092,0.0,1.0
2017-07-18,51.34,51.59,51.01,51.15,147371,46.147951289809,46.3726686217617,45.8513244116314,45.9771661175249,163951.528259302,0.0,1.0
2017-07-19,51.84,51.845,51.39,51.39,145480,46.5973859537144,46.6018803003535,46.1928947561995,46.1928947561995,161847.774196845,0.0,1.0
2017-07-20,51.91,51.99,51.48,51.69,168989,46.6603068066612,46.732216352886,46.2737929957025,46.4625555545428,188001.74260208,0.0,1.0
2017-07-21,51.5,52.07,51.4,52.07,240536,46.2917703822587,46.8041258991109,46.2018834494776,46.8041258991109,267598.406751528,0.0,1.0
2017-07-24,51.06,51.3,50.83,51.29,178811,45.896267878022,46.1119965166966,45.6895279326255,46.1030078234184,198928.80362876,0.0,1.0
2017-07-25,51.82,51.88,51.12,51.23,285219,46.7142389663298,46.7683272399304,46.0832091076569,46.1823709425912,316392.793868546,0.15,1.0
2017-07-26,51.7,52.08,51.585,51.84,160413,46.6060624191287,46.9486214852655,46.5023932280611,46.7322683908633,177945.779358441,0.0,1.0
2017-07-27,51.53,51.91,51.24,51.91,214330,46.4528123105939,46.7953713767306,46.191385654858,46.7953713767306,237755.785939385,0.0,1.0
2017-07-28,51.62,51.66,51.15,51.34,169723,46.5339447209947,46.5700035700617,46.1102532444572,46.2815327775255,188273.341375404,0.0,1.0
2017-07-31,51.52,51.83,51.43,51.68,290698,46.4437975983271,46.7232536785966,46.3626651879263,46.5880329945952,322470.636219883,0.0,1.0
2017-08-01,51.35,51.61,51.16,51.61,121628,46.2905474897923,46.5249300087279,46.1192679567239,46.5249300087279,134921.666272736,0.0,1.0
2017-08-02,51.41,51.59,51.02,51.36,125713,46.3446357633928,46.5069005841944,45.9930619849893,46.299562202059,139453.147565893,0.0,1.0
2017-08-03,51.02,51.49,50.85,51.4,98493,45.9930619849893,46.4167534615269,45.8398118764545,46.3356210511261,109258.062914794,0.0,1.0
2017-08-04,51.19,51.33,50.78,51.09,105559,46.1463120935242,46.2725180652588,45.7767088905872,46.0561649708566,117096.360789323,0.0,1.0
2017-08-07,51.06,51.34,50.9,51.18,134921,46.0291208340564,46.2815327775255,45.8848854377883,46.1372973812574,149667.561212746,0.0,1.0
2017-08-08,50.99,51.47,50.68,50.85,171133,45.9660178481891,46.3987240369934,45.6865617679196,45.8398118764545,189837.451197521,0.0,1.0
2017-08-09,50.88,51.34,50.49,50.74,162060,45.8668560132548,46.2815327775255,45.5152822348513,45.7406500415202,179772.792746404,0.0,1.0
2017-08-10,50.13,50.88,50.11,50.71,139410,45.190752593248,45.8668560132548,45.1727231687145,45.7136059047199,154647.198795361,0.0,1.0
2017-08-11,50.34,50.48,48.4,48.67,267140,45.3800615508499,45.5062675225845,43.6312073710993,43.8746046023017,296337.799915305,0.0,1.0
2017-08-14,50.9,51.09,50.44,50.78,227318,45.8848854377883,46.0561649708566,45.4702086735175,45.7767088905872,252163.345066809,0.0,1.0
2017-08-15,50.83,51.08,50.24,51.04,271980,45.821782451921,46.0471502585899,45.2899144281824,46.0110914095228,301706.80100683,0.0,1.0
2017-08-16,50.57,51.23,50.39,50.94,193377,45.5873999329853,46.1823709425912,45.4251351121837,45.9209442868553,214512.670263615,0.0,1.0
2017-08-17,49.34,50.75,49.32,50.47,190355,44.4785903241743,45.7496647537869,44.4605608996408,45.4972528103178,211160.37247465,0.0,1.0
2017-08-18,49.17,49.36,48.49,48.92,348663,44.3253402156395,44.4966197487078,43.7123397815001,44.0999724089706,386771.080077375,0.0,1.0
2017-08-21,49.11,49.33,48.935,49.11,155411,44.2712519420389,44.4695756119076,44.1134944773707,44.2712519420389,172397.072032034,0.0,1.0
2017-08-22,50.52,50.53,49.31,49.31,126389,45.5423263716515,45.5513410839183,44.4515461873741,44.4515461873741,140203.032842313,0.0,1.0
2017-08-23,50.62,50.96,50.06,50.06,247501,45.6324734943191,45.9389737113888,45.1276496073808,45.1276496073808,274552.301478019,0.0,1.0
2017-08-24,50.45,50.7,50.29,50.7,174404,45.4792233857842,45.7045911924531,45.3349879895161,45.7045911924531,193465.964125286,0.0,1.0
2017-08-25,50.95,51.285,49.76,50.0,320963,45.929958999122,46.2319518600584,44.8572082393781,45.0735613337802,356043.532508109,0.0,1.0
2017-08-28,50.71,51.13,50.41,51.13,145763,45.7136059047199,46.0922238199237,45.4431645367172,46.0922238199237,161694.567376861,0.0,1.0
2017-08-29,50.82,50.99,50.21,50.42,164446,45.8127677396542,45.9660178481891,45.2628702913821,45.452179248984,182419.577168797,0.0,1.0
2017-08-30,49.98,50.57,49.86,50.57,433612,45.0555319092467,45.5873999329853,44.9473553620456,45.5873999329853,481004.814317868,0.0,1.0
2017-08-31,50.19,50.42,49.97,50.3,524859,45.2448408668486,45.452179248984,45.0465171969799,45.3440027017829,582224.905763821,0.0,1.0
2017-09-01,50.68,50.68,50.185,50.2,366397,45.6865617679196,45.6865617679196,45.2403335107152,45.2538555791153,406443.366308184,0.0,1.0
2017-09-05,51.93,55.21,51.25,52.02,2157800,46.8134008012641,49.7702264247601,46.2004003671247,46.8945332116649,2393642.67671351,0.0,1.0
2017-09-06,53.83,54.27,51.62,52.35,1109111,48.5261961319478,48.922843471685,46.5339447209947,47.1920187164679,1230334.33256668,0.0,1.0
2017-09-07,53.68,53.95,53.0548,53.95,703096,48.3909754479464,48.6343726791489,47.8273756370289,48.6343726791489,779942.808150227,0.0,1.0
2017-09-08,54.2,54.55,53.35,53.6,499195,48.8597404858178,49.1752554151542,48.0934899431435,48.3188577498124,553755.888405782,0.0,1.0
2017-09-11,54.53,54.94,54.06,54.5,562801,49.1572259906207,49.5268291935577,48.7335345140832,49.1301818538204,624313.880849493,0.0,1.0
2017-09-12,55.18,55.38,54.54,54.79,427536,49.7431822879598,49.923476533295,49.1662407028875,49.3916085095564,474264.721212061,0.0,1.0
2017-09-13,55.34,55.5,54.95,55.24,899046,49.8874176842279,50.031653080496,49.5358439058245,49.7972705615604,997309.70151477,0.0,1.0
2017-09-14,55.35,55.7,55.15,55.36,668192,49.8964323964947,50.2119473258312,49.7161381511596,49.9054471087615,741223.879617458,0.0,1.0
2017-09-15,55.7,55.86,54.82,55.48,688724,50.2119473258312,50.3561827220993,49.4186526463566,50.0136236559625,763999.980942085,0.0,1.0
2017-09-18,56.0,56.35,55.58,56.02,536384,50.4823886938338,50.7979036231703,50.1037707786301,50.5004181183674,595009.56228858,0.0,1.0
2017-09-19,55.96,56.3,55.54,56.09,531824,50.4463298447668,50.7528300618365,50.0677119295631,50.5635211042347,589951.164565985,0.0,1.0
2017-09-20,55.45,56.35,55.34,55.9,391474,49.9865795191623,50.7979036231703,49.8874176842279,50.3922415711663,434261.225889212,0.0,1.0
2017-09-21,55.49,56.3688,55.39,55.71,301986,50.0226383682293,50.8148512822318,49.9324912455617,50.2209620380979,334992.389178795,0.0,1.0
2017-09-22,55.58,55.965,55.3647,55.47,269628,50.1037707786301,50.4508372009002,49.9096840235268,50.0046089436958,299097.732707808,0.0,1.0
2017-09-25,55.41,55.81,55.14,55.6,357760,49.9505206700952,50.3111091607655,49.7071234388928,50.1218002031636,396862.361674402,0.0,1.0
2017-09-26,55.82,55.99,55.36,55.56,399020,50.3201238730322,50.4733739815671,49.9054471087615,50.0857413540966,442631.986681909,0.0,1.0
2017-09-27,56.77,57.02,55.76,56.13,497861,51.1765215383741,51.401889345043,50.2660355994317,50.5995799533017,552276.085212374,0.0,1.0
2017-09-28,58.26,58.39,54.937,56.0,685444,52.5197136661207,52.6369049255885,49.5241247798777,50.4823886938338,760361.484334606,0.0,1.0
2017-09-29,58.06,58.21,57.67,58.05,403772,52.3394194207856,52.4746401047869,51.9878456423821,52.3304047085188,447903.36957177,0.0,1.0
2017-10-02,58.64,58.67,57.84,58.11,352096,52.8622727322574,52.8893168690577,52.141095750917,52.3844929821194,390579.299240022,0.0,1.0
2017-10-03,58.03,58.74,57.68,58.66,411849,52.3123752839853,52.952419854925,51.9968603546489,52.8803021567909,456863.16746769,0.0,1.0
2017-10-04,57.15,58.11,57.09,58.11,403230,51.5190806045108,52.3844929821194,51.4649923309103,52.3844929821194,447302.130193339,0.0,1.0
2017-10-05,56.81,57.585,56.5,57.37,476826,51.2125803874411,51.9112205881147,50.9331243071716,51.7174042743794,528942.007121417,0.0,1.0
2017-10-06,57.13,57.17,56.23,56.5,239143,51.5010511799773,51.5371100290443,50.6897270759692,50.9331243071716,265280.790915422,0.0,1.0
2017-10-09,57.24,57.25,56.65,57.05,197978,51.6002130149116,51.6092277271784,51.068344991173,51.4289334818432,219616.549193802,0.0,1.0
2017-10-10,57.16,57.7,56.98,57.52,451404,51.5280953167775,52.0148897791824,51.3658304959759,51.8526249583808,500741.439817955,0.0,1.0
2017-10-11,56.89,57.32,56.8,57.23,217331,51.2846980855751,51.6723307130456,51.2035656751743,51.5911983026448,241084.78847568,0.0,1.0
2017-10-12,57.15,57.31,56.755,56.93,318976,51.5190806045108,51.6633160007789,51.1629994699739,51.3207569346422,353839.357886443,0.0,1.0
2017-10-13,56.99,57.58,56.89,57.56,447103,51.3748452082427,51.9067132319813,51.2846980855751,51.8886838074478,495970.350211622,0.0,1.0
2017-10-16,57.25,57.55,56.93,57.31,226842,51.6092277271784,51.879669095181,51.3207569346422,51.6633160007789,251635.319339626,0.0,1.0
2017-10-17,57.19,57.52,56.96,57.31,294297,51.5551394535778,51.8526249583808,51.3478010714424,51.6633160007789,326462.998808395,0.0,1.0
2017-10-18,57.06,57.295,56.85,57.19,192743,51.5731688781113,51.7855715189518,51.3833622628922,51.6906682113422,213248.784576193,0.15,1.0
2017-10-19,57.07,57.25,56.5311,56.8,164733,51.5822072883599,51.7448986728334,51.0951273600666,51.3381702116495,182258.821485553,0.0,1.0
2017-10-20,57.7,57.77,57.35,57.47,228599,52.1516271340172,52.2148960057569,51.8352827753187,51.943743698301,252919.477777835,0.0,1.0
2017-10-23,57.73,58.14,57.64,57.87,333888,52.1787423647628,52.5493171849525,52.0973966725261,52.3052801082422,369410.096265888,0.0,1.0
2017-10-24,57.49,58.27,57.48,57.92,299528,51.9618205187981,52.6668165181834,51.9527821085496,52.3504721594849,331394.561392829,0.0,1.0
2017-10-25,57.43,57.76,57.07,57.44,284368,51.9075900573069,52.2058575955084,51.5822072883599,51.9166284675555,314621.700255589,0.0,1.0
2017-10-26,57.28,57.89,57.21,57.75,216829,51.772013903579,52.3233569287393,51.7087450318393,52.1968191852599,239897.276222075,0.0,1.0
2017-10-27,57.58,58.1,56.66,57.34,347196,52.0431662110349,52.5131635439584,51.2116324681701,51.8262443650702,384133.924499027,0.0,1.0
2017-10-30,56.78,57.77,56.71,57.51,524291,51.3200933911525,52.2148960057569,51.2568245194128,51.9798973392952,580069.929980528,0.0,1.0
2017-10-31,56.87,57.02,54.49,55.5,927593,51.4014390833892,51.5370152371172,49.2502974442392,50.1631768793407,1026278.93013694,0.0,1.0
2017-11-01,56.5,57.1825,55.78,56.97,346014,51.0670179041936,51.6838894036558,50.4162523662995,51.4918231858746,382826.172397166,0.0,1.0
2017-11-02,56.02,56.7,55.765,56.33,189473,50.6331742122642,51.2477861091643,50.4026947509267,50.9133649299686,209630.891705562,0.0,1.0
2017-11-03,55.75,55.99,55.52,55.99,347429,50.3891371355539,50.6060589815186,50.1812536998377,50.6060589815186,384391.713195926,0.0,1.0
2017-11-06,55.45,56.05,55.44,55.85,228678,50.117984828098,50.6602894430098,50.1089464178495,50.4795212380392,253006.882529144,0.0,1.0
2017-11-07,55.13,55.73,54.72,55.49,214129,49.8287557001451,50.3710603150569,49.4581808799553,50.1541384690921,236910.025227975,0.0,1.0
2017-11-08,54.99,55.4,54.73,55.0,530540,49.7022179566656,50.0727927768554,49.4672192902039,49.7112563669142,586983.756447984,0.0,1.0
2017-11-09,54.75,55.025,54.32,54.55,376079,49.4852961107009,49.7338523925355,49.0966444700141,49.3045279057303,416089.765411093,0.0,1.0
2017-11-10,53.66,54.91,53.58,54.63,490516,48.5001093936112,49.6299106746774,48.4278021116229,49.3768351877186,542701.632822857,0.0,1.0
2017-11-13,53.63,53.96,53.34,53.41,348159,48.4729941628656,48.7712617010671,48.2108802656582,48.2741491373979,385199.377353589,0.0,1.0
2017-11-14,53.47,53.6,53.0546,53.44,473533,48.3283795988891,48.44587893212,47.9529240371652,48.3012643681435,523911.824069972,0.0,1.0
2017-11-15,53.5,53.69,52.86,53.25,511994,48.3554948296347,48.5272246243568,47.7770365737288,48.1295345734215,566464.661286291,0.0,1.0
2017-11-16,54.3,54.39,53.58,53.67,571708,49.0785676495171,49.1599133417538,48.4278021116229,48.5091478038597,632531.589383201,0.0,1.0
2017-11-17,54.55,54.8,54.1,54.13,475806,49.3045279057303,49.5304881619436,48.8977994445465,48.9249146752921,526426.646851301,0.0,1.0
2017-11-20,55.27,55.28,54.28,54.61,365239,49.9552934436245,49.964331853873,49.06049082902,49.3587583672215,404096.505864411,0.0,1.0
2017-11-21,55.78,55.9,55.46,55.46,291284,50.4162523662995,50.5247132892819,50.1270232383465,50.1270232383465,322273.488357512,0.0,1.0
2017-11-22,56.11,56.65,55.91,55.94,488747,50.714519904501,51.2025940579216,50.5337516995304,50.560866930276,540744.430227094,0.0,1.0
2017-11-24,56.13,56.39,55.94,56.18,227469,50.732596724998,50.9675953914598,50.560866930276,50.7777887762407,251669.257917342,0.0,1.0
2017-11-27,55.76,56.07,55.62,56.07,239449,50.3981755458024,50.6783662635069,50.271637802323,50.6783662635069,264923.801217087,0.0,1.0
2017-11-28,57.21,57.24,55.82,55.82,366427,51.7087450318393,51.7358602625849,50.4524060072936,50.4524060072936,405410.896301815,0.0,1.0
2017-11-29,56.63,57.64,56.59,57.33,411686,51.1845172374245,52.0973966725261,51.1483635964304,51.8172059548216,455484.967687723,0.0,1.0
2017-11-30,56.57,56.92,56.17,56.88,295125,51.1302867759334,51.4466311346319,50.7687503659922,51.4104774936378,326523.129493932,0.0,1.0
2017-12-01,55.65,56.72,54.38,56.69,285961,50.2987530330686,51.2658629296613,49.1508749315053,51.2387476989157,316384.178342108,0.0,1.0
2017-12-04,56.18,57.08,55.9901,56.41,173980,50.7777887762407,51.5912456986084,50.6061493656211,50.9856722119569,192489.602945716,0.0,1.0
2017-12-05,55.57,56.18,55.51,56.12,212448,50.2264457510804,50.7777887762407,50.1722152895892,50.7235583147495,235050.184886834,0.0,1.0
2017-12-06,54.61,55.41,52.81,53.37,195588,49.3587583672215,50.0818311871039,47.7318445224861,48.2379954964038,216396.462012569,0.0,1.0
2017-12-07,54.33,54.73,54.24,54.58,370548,49.1056828802627,49.4672192902039,49.0243371880259,49.3316431364759,409970.326430217,0.0,1.0
2017-12-08,53.98,54.84,53.86,54.69,470669,48.7893385215641,49.5666418029377,48.6808775985818,49.4310656492097,520743.125237712,0.0,1.0
2017-12-11,53.69,54.46,53.58,53.95,150367,48.5272246243568,49.2231822134936,48.4278021116229,48.7622232908185,166364.43341843,0.0,1.0
2017-12-12,53.6,54.11,53.53,53.87,291901,48.44587893212,48.906837854795,48.3826100603803,48.6899160088303,322956.130529126,0.0,1.0
2017-12-13,53.68,53.94,53.31,53.46,246414,48.5181862141082,48.75318488057,48.1837650349126,48.3193411886406,272629.802392606,0.0,1.0
2017-12-14,53.02,53.86,52.49,53.86,346124,47.9216511377053,48.6808775985818,47.4426153945332,48.6808775985818,382947.875215444,0.0,1.0
2017-12-15,53.65,53.83,52.96,53.18,655804,48.4910709833626,48.6537623678362,47.8674206762141,48.0662657016817,725574.500346088,0.0,1.0
2017-12-18,54.4,54.71,54.05,54.08,330601,49.1689517520024,49.4491424697068,48.8526073933038,48.8797226240494,365773.394777886,0.0,1.0
2017-12-19,53.85,54.87,53.58,54.42,460830,48.6718391883332,49.5937570336833,48.4278021116229,49.1870285724994,509857.361337362,0.0,1.0
2017-12-20,53.36,54.35,53.33,54.25,234974,48.2289570861553,49.1237597007597,48.2018418554097,49.0333755982744,259972.709291681,0.0,1.0
2017-12-21,53.01,53.62,52.95,53.58,189909,47.9126127274567,48.4639557526171,47.8583822659656,48.4278021116229,210113.277421646,0.0,1.0
2017-12-22,53.07,53.33,52.74,52.92,174716,47.9668431889479,48.2018418554097,47.6685756507464,47.83126703522,193303.905438922,0.0,1.0
2017-12-26,53.43,53.54,52.99,53.19,166430,48.292225957895,48.3916484706288,47.8945359069597,48.0753041119303,184136.364054808,0.0,1.0
2017-12-27,53.56,53.89,53.42,53.43,140365,48.4097252911259,48.7079928293274,48.2831875476465,48.292225957895,155298.328069177,0.0,1.0
2017-12-28,54.39,54.41,53.5,53.64,378853,49.1599133417538,49.1779901622509,48.3554948296347,48.4820325731141,419158.889210216,0.0,1.0
2017-12-29,53.87,54.96,53.83,54.44,204572,48.6899160088303,49.6751027259201,48.6537623678362,49.2051053929965,226336.26309812,0.0,1.0
2018-01-02,54.21,54.35,53.87,54.12,241541,48.9972219572803,49.1237597007597,48.6899160088303,48.9158762650435,267238.367542885,0.0,1.0
2018-01-03,53.53,54.23,53.34,54.1,361546,48.3826100603803,49.0152987777774,48.2108802656582,48.8977994445465,400010.610338038,0.0,1.0
2018-01-04,54.09,54.73,53.94,53.94,292204,48.888761034298,49.4672192902039,48.75318488057,48.75318488057,323291.36647402,0.0,1.0
2018-01-05,54.86,54.9,54.22,54.22,205746,49.5847186234348,49.6208722644289,49.0062603675288,49.0062603675288,227635.164085925,0.0,1.0
2018-01-08,54.75,55.21,54.36,54.75,358978,49.4852961107009,49.9010629821333,49.1327981110083,49.4852961107009,397169.402725872,0.0,1.0
2018-01-09,53.72,54.81,53.71,54.81,176806,48.5543398551023,49.5395265721921,48.5453014448538,49.5395265721921,195616.258986207,0.0,1.0
2018-01-10,52.84,53.47,52.58,53.44,496895,47.7589597532317,48.3283795988891,47.5239610867699,48.3012643681435,549759.289893732,0.0,1.0
2018-01-11,53.39,53.62,52.54,52.94,835897,48.2560723169009,48.4639557526171,47.4878074457758,47.849343855717,924827.460820295,0.0,1.0
2018-01-12,53.59,53.81,53.03,53.46,205997,48.4368405218715,48.6356855473391,47.9306895479538,48.3193411886406,227912.867789451,0.0,1.0
2018-01-16,53.46,54.27,53.39,53.89,470370,48.3193411886406,49.0514524187715,48.2560723169009,48.7079928293274,520412.314849847,0.0,1.0
2018-01-17,54.05,54.52,53.48,53.7,357109,48.8526073933038,49.2774126749847,48.3374180091376,48.5362630346053,395101.561204401,0.0,1.0
2018-01-18,53.92,54.4,53.85,54.19,255635,48.735108060073,49.1689517520024,48.6718391883332,48.9791451367833,282831.817732084,0.0,1.0
2018-01-19,54.83,54.9,53.82,53.85,269607,49.5576033926892,49.6208722644289,48.6447239575877,48.6718391883332,298290.288431921,0.0,1.0
2018-01-22,54.89,55.0,54.39,54.79,395624,49.6118338541803,49.7112563669142,49.1599133417538,49.521449751695,437714.143440602,0.0,1.0
2018-01-23,55.08,55.54,54.45,54.82,394943,49.7835636489024,50.1993305203348,49.214143803245,49.5485649824406,436960.692356535,0.0,1.0
2018-01-24,52.93,55.47,52.62,54.43,1155885,47.8403054454685,50.1360616485951,47.5601147277641,49.196066982748,1278858.74641286,0.0,1.0
2018-01-25,53.57,55.0,53.44,54.87,1154658,48.4187637013744,49.7112563669142,48.3012643681435,49.5937570336833,1277501.20679443,0.0,1.0
2018-01-26,54.53,55.02,53.61,54.0,695749,49.2864510852333,49.7293331874112,48.4549173423685,48.8074153420612,769769.219219903,0.0,1.0
2018-01-29,53.7,54.5,53.69,54.5,294559,48.5362630346053,49.2593358544877,48.5272246243568,49.2593358544877,325896.913174429,0.0,1.0
2018-01-30,53.18,53.47,52.67,53.38,420133,48.0662657016817,48.3283795988891,47.6053067790067,48.2470339066523,464830.637742226,0.0,1.0
2018-01-31,51.85,53.32,51.83,53.32,946244,46.9997332923552,48.332223320123,46.9816041763312,48.332223320123,1043894.25137398,0.15,1.0
2018-02-01,51.12,51.89,50.83,51.6,409677,46.3380205574773,47.0359915244033,46.0751483751285,46.7731193420546,451954.74446352,0.0,1.0
2018-02-02,49.73,50.73,49.6,50.73,588444,45.0780469938057,45.9845027950083,44.9602077396493,45.9845027950083,649170.096566543,0.0,1.0
2018-02-05,47.82,49.77,47.82,49.38,674130,43.3467164135087,45.1143052258538,43.3467164135087,44.7607874633848,743698.698938903,0.0,1.0
2018-02-06,49.19,49.61,47.41,48.21,895183,44.5885608611563,44.9692722976614,42.9750695350156,43.7002341759777,987563.871081577,0.0,1.0
2018-02-07,49.04,49.55,48.72,49.08,572022,44.4525924909759,44.9148849495892,44.162526634591,44.488850723024,631053.383122586,0.0,1.0
2018-02-08,47.36,49.27,47.36,49.17,451686,42.9297467449555,44.6610773252525,42.9297467449555,44.5704317451322,498298.978726532,0.0,1.0
2018-02-09,49.0,49.49,47.51,48.55,902873,44.4163342589278,44.8604976015171,43.0657151151359,44.0084291483866,996047.461776013,0.0,1.0
2018-02-12,49.88,50.06,48.56,49.18,738298,45.2140153639861,45.3771774082025,44.0174937063986,44.5794963031442,814488.692135335,0.0,1.0
2018-02-13,49.58,49.84,49.26,49.55,360617,44.9420786236253,45.177757131938,44.6520127672404,44.9148849495892,397831.862868067,0.0,1.0
2018-02-14,50.48,50.54,49.08,49.08,308739,45.7578888447076,45.8122761927798,44.488850723024,44.488850723024,340600.170014238,0.0,1.0
2018-02-15,51.35,51.37,50.34,50.75,381438,46.5465053917539,46.564634507778,45.6309850325393,46.0026319110323,420801.543212522,0.0,1.0
2018-02-16,51.69,51.93,51.12,51.22,525777,46.8547003641628,47.0722497564514,46.3380205574773,46.4286661375976,580036.003192262,0.0,1.0
2018-02-20,51.81,52.13,51.32,51.35,624344,46.9634750603071,47.2535409166919,46.5193117177178,46.5465053917539,688774.895777239,0.0,1.0
2018-02-21,52.16,52.68,51.47,51.8,543970,47.280734590728,47.7520916073534,46.6552800878982,46.9544105022951,600106.479850763,0.0,1.0
2018-02-22,51.83,52.73,51.66,52.33,563394,46.9816041763312,47.7974143974135,46.8275066901267,47.4348320769325,621534.992939023,0.0,1.0
2018-02-23,51.48,52.31,50.62,52.18,434966,46.6643446459102,47.4167029609084,45.884792656876,47.2988637067521,479853.512353195,0.0,1.0
2018-02-26,52.04,52.13,51.05,51.59,402282,47.1719598945837,47.2535409166919,46.2745686513931,46.7640547840425,443796.597105217,0.0,1.0
2018-02-27,51.85,52.35,51.7,52.11,557965,46.9997332923552,47.4529611929565,46.8637649221748,47.2354118006679,615545.732356437,0.0,1.0
2018-02-28,50.39,51.88,50.39,51.88,404142,45.6763078225994,47.0269269663913,45.6763078225994,47.0269269663913,445848.544919476,0.0,1.0
2018-03-01,49.74,50.65,49.52,50.37,355749,45.0871115518177,45.9119863309121,44.8876912755531,45.6581787065753,392461.496223007,0.0,1.0
2018-03-02,49.51,49.6,48.81,49.23,349865,44.8786267175411,44.9602077396493,44.2441076566993,44.6248190932044,385970.280664351,0.0,1.0
2018-03-05,50.78,50.94,49.2,49.34,567123,46.0298255850684,46.1748585132608,44.5976254191683,44.7245292313367,625648.817347288,0.0,1.0
2018-03-06,52.01,52.4,50.72,51.04,322800,47.1447662205476,47.4982839830166,45.9754382369963,46.2655040933811,356112.233571385,0.0,1.0
2018-03-07,52.72,52.91,51.56,51.56,342042,47.7883498394015,47.96057644163,46.7368611100065,46.7368611100065,377339.964669218,0.0,1.0
2018-03-08,53.07,53.09,52.69,52.82,729366,48.1056093698224,48.1237384858464,47.7611561653654,47.8789954195217,804634.929835895,0.0,1.0
2018-03-09,54.65,54.98,53.25,53.44,460022,49.5378095357225,49.8369399501194,48.2687714140389,48.4409980162674,507495.235167211,0.0,1.0
2018-03-12,54.54,55.25,54.28,54.93,424116,49.4380993975902,50.0816830164441,49.2024208892775,49.7916171600592,467883.816770017,0.0,1.0
2018-03-13,53.84,55.24,53.58,54.88,464766,48.8035803367484,50.0726184584321,48.5679018284357,49.7462943699991,512728.805291321,0.0,1.0
2018-03-14,52.38,54.13,52.23,54.13,567091,47.4801548669926,49.0664525190972,47.3441864968122,49.0664525190972,625613.515019301,0.0,1.0
2018-03-15,51.56,52.53,51.18,52.53,422605,46.7368611100065,47.616123237173,46.3924079055495,47.616123237173,466216.884970369,0.0,1.0
2018-03-16,51.67,51.8,50.94,51.49,616285,46.8365712481387,46.9544105022951,46.1748585132608,46.6734092039223,679884.225113201,0.0,1.0
2018-03-19,51.14,51.7,50.69,51.53,242220,46.3561496735014,46.8637649221748,45.9482445629602,46.7096674359704,267216.558908491,0.0,1.0
2018-03-20,50.51,51.27,50.42,51.27,235913,45.7850825187437,46.4739889276577,45.7035014966355,46.4739889276577,260258.690701754,0.0,1.0
2018-03-21,50.49,51.07,50.18,50.48,446396,45.7669534027197,46.2926977674172,45.4859521043469,45.7578888447076,492463.06263114,0.0,1.0
2018-03-22,48.95,50.2,48.94,49.91,655692,44.3710114688676,45.5040812203709,44.3619469108556,45.2412090380221,723357.93883175,0.0,1.0
2018-03-23,47.79,49.03,47.72,49.03,583193,43.3195227394726,44.4435279329639,43.2560708333884,44.4435279329639,643377.205183386,0.0,1.0
2018-03-26,48.75,48.79,47.75,48.55,471254,44.1897203086271,44.2259785406752,43.2832645074245,44.0084291483866,519886.352290736,0.0,1.0
2018-03-27,48.52,49.35,48.32,49.01,775586,43.9812354743505,44.7335937893487,43.79994431411,44.4253988169398,855624.72982248,0.0,1.0
2018-03-28,48.69,49.2,48.5,48.62,585096,44.135332960555,44.5976254191683,43.9631063583265,44.0718810544708,645476.590500877,0.0,1.0
2018-03-29,49.73,50.9,48.95,49.97,657945,45.0780469938057,46.1386002812127,44.3710114688676,45.2955963860943,725843.443361601,0.0,1.0
2018-04-02,47.68,49.7,46.62,49.69,722034,43.2198126013403,45.0508533197696,42.2589694520656,45.0417887617576,796546.283935817,0.0,1.0
2018-04-03,48.99,49.19,47.47,47.8,580568,44.4072697009158,44.5885608611563,43.0294568830878,43.3285872974846,640481.311090681,0.0,1.0
2018-04-04,49.24,49.31,47.9,48.35,363243,44.6338836512164,44.6973355573006,43.4192328776049,43.8271379881461,400728.860158521,0.0,1.0
2018-04-05,49.96,50.19,49.26,49.61,446603,45.2865318280823,45.4950166623589,44.6520127672404,44.9692722976614,492691.424565307,0.0,1.0
2018-04-06,48.74,50.05,48.41,49.47,565296,44.1806557506151,45.3681128501905,43.8815253362182,44.842368485493,623633.275058766,0.0,1.0
2018-04-09,48.44,49.32,48.44,49.15,249263,43.9087190102543,44.7064001153126,43.9087190102543,44.5523026291082,274986.380658935,0.0,1.0
2018-04-10,49.28,49.6,48.64,49.17,373716,44.6701418832645,44.9602077396493,44.0900101704948,44.5704317451322,412282.650190098,0.0,1.0
2018-04-11,49.18,49.24,48.69,48.88,237403,44.5794963031442,44.6338836512164,44.135332960555,44.3075595627835,261902.455348661,0.0,1.0
2018-04-12,49.6,49.76,49.08,49.44,496513,44.9602077396493,45.1052406678418,44.488850723024,44.8151748114569,547752.024247922,0.0,1.0
2018-04-13,49.67,49.96,49.5,49.96,220830,45.0236596457335,45.2865318280823,44.8695621595291,45.2865318280823,243619.159044514,0.0,1.0
2018-04-16,50.74,50.81,49.86,50.04,222205,45.9935673530203,46.0570192591045,45.195886247962,45.3590482921785,245136.055950216,0.0,1.0
2018-04-17,52.23,52.3,50.84,51.02,629004,47.3441864968122,47.4076384028964,46.0842129331406,46.247374977357,693915.797290383,0.0,1.0
2018-04-18,52.76,53.05,51.06,52.23,642293,47.8246080714496,48.0874802537983,46.2836332094052,47.3441864968122,708576.192184837,0.0,1.0
2018-04-19,52.34,52.97,51.86,52.6,593038,47.4438966349445,48.0149637897021,47.0087978503672,47.6795751432572,654238.187028212,0.0,1.0
2018-04-20,51.88,52.35,51.67,52.07,339570,47.0269269663913,47.4529611929565,46.8365712481387,47.1991535686198,374612.859832203,0.0,1.0
2018-04-23,51.89,52.29,51.63,51.86,337040,47.0359915244033,47.3985738448844,46.8003130160906,47.0087978503672,371821.769525711,0.0,1.0
2018-04-24,50.6,52.41,50.08,52.32,414795,45.866663540852,47.5073485410287,45.3953065242266,47.4257675189204,457600.91054598,0.0,1.0
2018-04-25,50.81,51.21,50.18,50.48,323880,46.1975199082909,46.5612083153627,45.6247106671529,45.8974769724567,356217.018417187,0.155,1.0
2018-04-26,50.65,51.06,50.46,50.98,254100,46.0520445454622,46.4248251627108,45.8792925521031,46.3520874812964,279470.002407704,0.0,1.0
2018-04-27,50.49,50.9,50.39,50.68,274899,45.9065691826335,46.279349799882,45.8156470808656,46.0793211759926,302345.628460745,0.0,1.0
2018-04-30,49.47,50.78,49.45,50.58,483132,44.9791637446005,46.1702432777605,44.9609793242469,45.9883990742246,531369.150740806,0.0,1.0
2018-05-01,49.63,49.66,48.63,49.17,309010,45.1246391074292,45.1519157379596,44.2154180897498,44.7063974392967,339862.359086991,0.0,1.0
2018-05-02,49.64,50.67,49.57,49.71,563689,45.133731317606,46.0702289658158,45.0700858463684,45.1973767888435,619969.170354963,0.0,1.0
2018-05-03,49.33,49.81,48.94,49.56,331179,44.8518728021254,45.2882988906115,44.4972766052304,45.0609936361916,364244.769489889,0.0,1.0
2018-05-04,50.5,50.67,48.98,49.1,366986,45.9156613928103,46.0702289658158,44.5336454459376,44.6427519680591,403626.833150703,0.0,1.0
2018-05-07,50.85,51.1,50.62,50.78,288887,46.2338887489981,46.4611940034179,46.0247679149318,46.1702432777605,317730.226625558,0.0,1.0
2018-05-08,51.45,51.61,50.97,51.61,328572,46.7794213596057,46.9248967224344,46.3429952711196,46.9248967224344,361377.479854798,0.0,1.0
2018-05-09,51.68,51.89,51.17,51.58,247797,46.988542193672,47.1794786073847,46.5248394746555,46.8976200919041,272537.694555772,0.0,1.0
2018-05-10,51.78,52.17,51.49,51.85,290518,47.0794642954399,47.4340604923349,46.8157902003129,47.1431097666775,319524.069891701,0.0,1.0
2018-05-11,51.32,51.96,51.14,51.79,147626,46.6612226273074,47.2431240786222,46.4975628441251,47.0885565056167,162365.36235907,0.0,1.0
2018-05-14,51.33,51.67,51.16,51.5,178008,46.6703148374842,46.9794499834952,46.5157472644787,46.8248824104897,195780.779962969,0.0,1.0
2018-05-15,51.35,51.54,51.01,51.04,235788,46.6884992578378,46.8612512511969,46.3793641118268,46.4066407423572,259329.684878818,0.0,1.0
2018-05-16,51.56,51.99,51.14,51.4,514386,46.8794356715505,47.2704007091526,46.4975628441251,46.7339603087218,565743.631084175,0.0,1.0
2018-05-17,52.14,52.51,51.62,51.62,290357,47.4067838618045,47.7431956383459,46.9339889326112,46.9339889326112,319346.995234528,0.0,1.0
2018-05-18,52.5,52.79,52.06,52.17,265596,47.7341034281691,47.9977775232961,47.3340461803902,47.4340604923349,292113.792835405,0.0,1.0
2018-05-21,53.22,53.23,52.42,52.74,310810,48.3887425608983,48.3978347710751,47.6613657467548,47.9523164724122,341842.075751036,0.0,1.0
2018-05-22,52.35,53.48,52.34,53.42,250234,47.5977202755172,48.6251400254949,47.5886280653404,48.5705867644342,275218.010950371,0.0,1.0
2018-05-23,52.47,52.59,51.77,52.19,294575,47.7068267976387,47.8159333197603,47.0703720852631,47.4522449126885,323986.131283941,0.0,1.0
2018-05-24,51.9,52.45,51.63,52.42,348725,47.1885708175615,47.6886423772851,46.943081142788,47.6613657467548,383542.607593965,0.0,1.0
2018-05-25,51.69,51.93,51.4,51.68,307793,46.9976344038488,47.2158474480918,46.7339603087218,46.988542193672,338523.850653579,0.0,1.0
2018-05-29,51.93,52.25,51.31,51.43,367532,47.2158474480918,47.5067981737493,46.6521304171306,46.7612369392521,404227.347205464,0.0,1.0
2018-05-30,52.37,52.68,52.13,52.2,207209,47.6159046958708,47.8977632113514,47.3976916516277,47.4613371228653,227897.283466737,0.0,1.0
2018-05-31,51.55,52.45,51.32,52.43,293267,46.8703434613737,47.6886423772851,46.6612226273074,47.6704579569315,322547.537174734,0.0,1.0
2018-06-01,51.84,52.14,51.63,52.03,295826,47.1340175565007,47.4067838618045,46.943081142788,47.3067695498598,325362.034365452,0.0,1.0
2018-06-04,52.21,52.31,51.08,51.94,461824,47.4704293330421,47.56135143481,46.4430095830643,47.2249396582686,507933.704808876,0.0,1.0
2018-06-05,53.09,53.1,51.94,52.18,313075,48.2705438286,48.2796360387768,47.2249396582686,47.4431527025117,344333.21921996,0.0,1.0
2018-06-06,54.28,54.28,52.89,53.03,312964,49.3525168396385,49.3525168396385,48.0886996250641,48.2159905675392,344211.136692344,0.0,1.0
2018-06-07,54.2,54.35,53.71,54.26,290288,49.2797791582241,49.416162310876,48.8342608595612,49.3343324192849,319271.10609574,0.0,1.0
2018-06-08,54.72,54.76,54.04,54.18,224449,49.7525740874174,49.7889429281246,49.1343037953954,49.2615947378705,246858.569737925,0.0,1.0
2018-06-11,55.36,55.44,54.79,54.98,304737,50.3344755387322,50.4072132201466,49.816219558655,49.988971552014,335162.731695067,0.0,1.0
2018-06-12,55.37,55.87,55.01,55.51,508082,50.343567748909,50.7981782577487,50.0162481825444,50.4708586913841,558810.223389654,0.0,1.0
2018-06-13,55.52,55.78,54.81,55.42,348404,50.4799509015609,50.7163483661576,49.8344039790086,50.389028799793,383189.55812221,0.0,1.0
2018-06-14,55.72,55.87,55.15,55.8,465876,50.6617951050968,50.7981782577487,50.1435391250196,50.7345327865112,512390.26698816,0.0,1.0
2018-06-15,54.09,55.19,53.64,54.97,668364,49.1797648462794,50.1799079657267,48.7706153883236,49.9798793418373,735095.193582143,0.0,1.0
2018-06-18,53.12,53.8,52.68,53.76,485147,48.2978204591303,48.9160907511523,47.8977632113514,48.8797219104452,533585.333561945,0.0,1.0
2018-06-19,52.7,52.77,51.56,52.64,381124,47.915947631705,47.9795931029426,46.8794356715505,47.8613943706442,419176.407704186,0.0,1.0
2018-06-20,54.52,54.72,52.87,53.2,524102,49.5707298838815,49.7525740874174,48.0705152047105,48.3705581405447,576429.701699655,0.0,1.0
2018-06-21,54.01,54.7,53.54,54.6,421843,49.107027164865,49.7343896670638,48.6796932865557,49.6434675652959,463960.89817266,0.0,1.0
2018-06-22,53.81,54.59,53.77,54.37,469807,48.9251829613291,49.6343753551191,48.888814120622,49.4343467312296,516713.748213916,0.0,1.0
2018-06-25,53.63,53.84,53.01,53.71,454708,48.7615231781468,48.9524595918595,48.1978061471856,48.8342608595612,500107.224930351,0.0,1.0
2018-06-26,54.94,55.11,53.32,53.83,541629,49.9526027113069,50.1071702843124,48.4796646626662,48.9433673816827,595706.642794498,0.0,1.0
2018-06-27,55.17,55.8,54.69,54.94,553624,50.1617235453731,50.7345327865112,49.725297456887,49.9526027113069,608899.254675178,0.0,1.0
2018-06-28,53.65,55.16,50.38,52.42,1112199,48.7797075985004,50.1526313351963,45.8065548706888,47.6613657467548,1223243.83001907,0.0,1.0
2018-06-29,53.68,54.65,53.58,53.75,581986,48.8069842290308,49.6889286161798,48.7160621272629,48.8706297002684,640092.990244982,0.0,1.0
2018-07-02,53.97,53.97,53.02,53.25,589907,49.0706583241578,49.0706583241578,48.2068983573624,48.4160191914287,648804.843409372,0.0,1.0
2018-07-03,54.24,55.36,54.14,54.3,314667,49.3161479989313,50.3344755387322,49.2252258971633,49.370701259992,346084.168625049,0.0,1.0
2018-07-05,54.83,55.18,54.51,54.84,549521,49.8525883993621,50.1708157555499,49.5616376737047,49.8616806095389,604386.600523746,0.0,1.0
2018-07-06,55.4,55.63,54.67,54.83,283241,50.3708443794394,50.5799652135057,49.7071130365334,49.8525883993621,311520.515356003,0.0,1.0
2018-07-09,55.61,55.93,55.5,55.76,317731,50.5617807931521,50.8527315188095,50.4617664812073,50.698163945804,349454.08632429,0.0,1.0
2018-07-10,55.8,56.29,55.27,55.83,241523,50.7345327865112,51.1800510851741,50.2526456471411,50.7618094170415,265637.282138984,0.0,1.0
2018-07-11,55.34,55.69,54.94,55.33,377096,50.3162911183786,50.6345184745664,49.9526027113069,50.3071989082018,414746.24174709,0.0,1.0
2018-07-12,56.14,56.27,55.36,56.13,385842,51.0436679325222,51.1618666648205,50.3344755387322,51.0345757223454,424365.465049166,0.0,1.0
2018-07-13,55.81,56.39,55.72,56.08,209664,50.743624996688,51.270973186942,50.6617951050968,50.9891146714614,230597.397027976,0.0,1.0
2018-07-16,54.64,55.9,54.35,55.78,383876,49.679836406003,50.8254548882791,49.416162310876,50.7163483661576,422203.174514993,0.0,1.0
2018-07-17,55.4,55.53,54.46,54.6,204903,50.3708443794394,50.4890431117377,49.5161766228208,49.6434675652959,225361.046451577,0.0,1.0
2018-07-18,55.93,55.98,55.05,55.38,308550,50.8527315188095,50.8981925696935,50.0526170232516,50.3526599590858,339356.431495069,0.0,1.0
2018-07-19,56.59,56.99,55.32,55.76,409432,51.4528173904779,51.8165057975497,50.2981066980251,50.698163945804,450310.751774069,0.0,1.0
2018-07-20,56.26,56.95,56.2,56.59,321922,51.1527744546437,51.7801369568425,51.0982211935829,51.4528173904779,354063.526623742,0.0,1.0
2018-07-23,55.26,56.51,55.25,56.38,247400,50.2435534369643,51.3800797090636,50.2344612267875,51.2618809767652,272101.057047091,0.0,1.0
2018-07-24,55.67,56.08,55.38,55.66,207279,50.6163340542128,50.9891146714614,50.3526599590858,50.607241844036,227974.272448117,0.0,1.0
2018-07-25,55.54,55.54,54.77,55.46,205052,50.6390645796548,50.6390645796548,49.937010569458,50.5661239032707,224897.283836787,0.155,1.0
2018-07-26,56.66,56.78,55.62,55.62,199552,51.6602340490321,51.7696450636082,50.7120052560389,50.7120052560389,218864.984414677,0.0,1.0
2018-07-27,56.41,56.82,56.31,56.72,266395,51.4322944353318,51.8061154018003,51.3411185898517,51.7149395563202,292177.16446414,0.0,1.0
2018-07-30,56.05,56.82,55.97,56.31,355051,51.1040613916034,51.8061154018003,51.0311207152193,51.3411185898517,389413.444021687,0.0,1.0
2018-07-31,56.68,57.02,56.23,56.23,338608,51.6784692181281,51.9884670927605,51.2681779134676,51.2681779134676,371379.062313007,0.0,1.0
2018-08-01,56.23,56.82,56.11,56.7,229210,51.2681779134676,51.8061154018003,51.1587668988915,51.6967043872242,251393.336462116,0.0,1.0
2018-08-02,56.66,56.84,55.55,55.92,204495,51.6602340490321,51.8243505708963,50.6481821642028,50.9855327924793,224286.376422584,0.0,1.0
2018-08-03,56.81,57.48,56.53,56.84,232221,51.7969978172523,52.407875981969,51.541705449908,51.8243505708963,254695.746200293,0.0,1.0
2018-08-06,57.12,57.42,56.53,56.66,178358,52.0796429382406,52.353170474681,51.541705449908,51.6602340490321,195619.792787008,0.0,1.0
2018-08-07,57.21,57.42,56.93,57.29,404148,52.1617011991727,52.353170474681,51.9064088318284,52.2346418755568,443262.135790286,0.0,1.0
2018-08-08,57.1,57.54,56.95,57.27,256137,52.0614077691446,52.4625814892571,51.9246440009244,52.2164067064608,280926.37765105,0.0,1.0
2018-08-09,57.74,57.96,57.28,57.52,269420,52.6449331802173,52.8455200402736,52.2255242910088,52.4443463201611,295494.9291463,0.0,1.0
2018-08-10,56.71,57.77,56.69,57.49,342650,51.7058219717722,52.6722859338614,51.6875868026761,52.416993566517,375812.2539974,0.0,1.0
2018-08-13,56.15,56.95,55.87,56.85,165926,51.1952372370835,51.9246440009244,50.9399448697392,51.8334681554443,181984.602529615,0.0,1.0
2018-08-14,56.61,57.09,56.34,56.37,168174,51.614646126292,52.0522901845966,51.3684713434957,51.3958240971398,184450.167820688,0.0,1.0
2018-08-15,56.03,56.58,55.23,56.22,299241,51.0858262225074,51.587293372648,50.3564194586665,51.2590603289196,328202.056612975,0.0,1.0
2018-08-16,57.22,57.39,56.4,56.42,226568,52.1708187837207,52.3258177210369,51.4231768507838,51.4414120198798,248495.639176078,0.0,1.0
2018-08-17,57.58,57.71,56.88,57.11,120485,52.4990518274491,52.6175804265733,51.8608209090884,52.0705253536926,132145.744704149,0.0,1.0
2018-08-20,57.84,58.12,57.62,57.67,198193,52.7361090256974,52.9914013930417,52.5355221656412,52.5811100883812,217374.45806656,0.0,1.0
2018-08-21,58.32,58.86,57.99,57.99,223600,53.173753084002,53.6661026495946,52.8728727939176,52.8728727939176,245240.391051565,0.0,1.0
2018-08-22,58.69,58.81,57.97,58.44,233400,53.5111037122784,53.6205147268545,52.8546376248216,53.2831640985781,255988.85184005,0.0,1.0
2018-08-23,58.49,58.96,58.13,58.72,236078,53.3287520213182,53.7572784950747,53.0005189775898,53.5384564659224,258926.033267761,0.0,1.0
2018-08-24,58.97,59.19,58.41,58.77,192873,53.7663960796227,53.966982939679,53.2558113449341,53.5840443886625,211539.579352811,0.0,1.0
2018-08-27,58.87,59.58,58.81,59.13,202375,53.6752202341426,54.3225687370514,53.6205147268545,53.9122774323909,221961.199190789,0.0,1.0
2018-08-28,58.2,59.56,58.0,58.98,180351,53.0643420694258,54.3043335679554,52.8819903784656,53.7755136641707,197805.678741238,0.0,1.0
2018-08-29,57.96,58.3,57.81,58.12,316690,52.8455200402736,53.1555179149059,52.7087562720534,52.9914013930417,347339.800725045,0.0,1.0
2018-08-30,56.99,57.87,56.69,57.87,330547,51.9611143391165,52.7634617793415,51.6875868026761,52.7634617793415,362537.904923621,0.0,1.0
2018-08-31,56.99,57.16,56.57,56.79,237237,51.9611143391165,52.1161132764327,51.5781757881,51.7787626481562,260197.203273256,0.0,1.0
2018-09-04,56.34,56.85,55.84,56.79,199727,51.3684713434957,51.8334681554443,50.9125921160952,51.7787626481562,219056.921214472,0.0,1.0
2018-09-05,56.31,56.66,56.12,56.4,298856,51.3411185898517,51.6602340490321,51.1678844834395,51.4231768507838,327779.795653428,0.0,1.0
2018-09-06,55.77,56.78,55.69,56.51,238974,50.8487690242591,51.7696450636082,50.775828347875,51.5234702808119,262102.31310893,0.0,1.0
2018-09-07,55.49,56.14,55.1,55.5,322717,50.5934766569148,51.1861196525355,50.2378908595423,50.6025942414628,353950.104109963,0.0,1.0
2018-09-10,55.69,56.03,55.57,55.67,240970,50.775828347875,51.0858262225074,50.6664173332989,50.757593178779,264291.489408299,0.0,1.0
2018-09-11,55.94,56.32,55.01,55.59,257504,51.0037679615753,51.3502361743997,50.1558325986102,50.6846525023949,282425.678252872,0.0,1.0
2018-09-12,55.87,56.21,55.49,55.94,267313,50.9399448697392,51.2499427443716,50.5934766569148,51.0037679615753,293184.010076775,0.0,1.0
2018-09-13,56.45,56.9,55.76,56.26,569202,51.4687647735239,51.8790560781844,50.8396514397111,51.2955306671116,624290.344666068,0.0,1.0
2018-09-14,56.79,56.91,55.91,56.52,267998,51.7787626481562,51.8881736627324,50.9764152079312,51.5325878653599,293935.305550256,0.0,1.0
2018-09-17,57.19,57.66,56.85,56.86,236677,52.1434660300767,52.5719925038332,51.8334681554443,51.8425857399923,259583.005513914,0.0,1.0
2018-09-18,57.2,57.66,57.01,57.27,228973,52.1525836146247,52.5719925038332,51.9793495082125,52.2164067064608,251133.399196109,0.0,1.0
2018-09-19,57.46,58.16,57.11,57.17,365038,52.389640812873,53.0278717312338,52.0705253536926,52.1252308609807,400367.002990524,0.0,1.0
2018-09-20,58.46,58.68,57.98,58.32,477758,53.3013992676741,53.5019861277304,52.8637552093696,53.173753084002,523996.237692369,0.0,1.0
2018-09-21,58.31,58.97,58.17,58.82,774076,53.164635499454,53.7663960796227,53.0369893157818,53.6296323114025,848992.40135792,0.0,1.0
2018-09-24,58.2,58.39,57.65,58.16,377876,53.0643420694258,53.2375761758381,52.5628749192852,53.0278717312338,414447.48662344,0.0,1.0
2018-09-25,57.23,58.27,57.15,58.24,466573,52.1799363682687,53.1281651612619,52.1069956918847,53.1008124076179,511728.734231225,0.0,1.0
2018-09-26,56.94,57.41,56.58,57.18,891760,51.9155264163764,52.3440528901329,51.587293372648,52.1343484455287,978066.060483647,0.0,1.0
2018-09-27,52.89,54.94,52.12,53.4,1345365,48.2229046744318,50.0920095067742,47.520850664235,48.6879014863804,1475571.72945925,0.0,1.0
2018-09-28,51.67,53.0,51.13,52.05,959139,47.1105593595745,48.32319810446,46.6182097939818,47.4570275723989,1051966.11553134,0.0,1.0
2018-10-01,52.64,53.32,52.01,52.01,578231,47.9949650607316,48.6149608099963,47.4205572342068,47.4205572342068,634193.186753744,0.0,1.0
2018-10-02,51.05,52.73,50.96,52.48,442439,46.5452691175977,48.0770233216637,46.4632108566657,47.8490837079634,485259.00436701,0.0,1.0
2018-10-03,50.99,51.47,50.77,51.06,313534,46.4905636103097,46.9282076686142,46.2899767502534,46.5543867021458,343878.357638468,0.0,1.0
2018-10-04,50.9,51.15,50.56,50.78,420961,46.4085053493776,46.6364449630779,46.0985074747452,46.2990943348015,461702.326732816,0.0,1.0
2018-10-05,50.98,51.32,50.43,50.9,706130,46.4814460257617,46.7914439003941,45.9799788756211,46.4085053493776,774470.471078897,0.0,1.0
2018-10-08,51.24,51.43,50.49,51.0,469864,46.71850322401,46.8917373304222,46.0346843829091,46.4996811948577,515338.242849072,0.0,1.0
2018-10-09,48.79,50.93,48.74,50.93,424948,44.4846950097472,46.4358581030216,44.4391070870071,46.4358581030216,466075.195422989,0.0,1.0
2018-10-10,47.24,49.13,47.16,48.62,515331,43.0714694048054,44.7946928843796,42.9985287284213,44.329696072431,565205.616999079,0.0,1.0
2018-10-11,46.32,47.5,46.3,47.01,374163,42.2326516263884,43.3085266030537,42.2144164572924,42.8617649602012,410375.13612266,0.0,1.0
2018-10-12,45.5,47.37,45.22,47.28,336237,41.4850096934515,43.1899980039296,41.2297173261072,43.1079397429975,368778.592871221,0.0,1.0
2018-10-15,46.23,46.63,45.37,45.37,226707,42.1505933654563,42.5152967473768,41.3664810943273,41.3664810943273,248648.0918342,0.0,1.0
2018-10-16,47.05,47.29,45.75,46.38,403125,42.8982352983932,43.1170573275455,41.7129493071518,42.2873571336765,442140.128097774,0.0,1.0
2018-10-17,46.78,47.08,45.94,46.65,317889,42.7933830760911,43.0678169136889,42.0249683308171,42.6744617464654,347503.430461623,0.155,1.0
2018-10-18,46.04,46.7,45.24,46.52,318045,42.1164462766831,42.7202007193983,41.3846227097555,42.5555404168396,347673.963368241,0.0,1.0
2018-10-19,45.05,46.35,44.76,46.02,344637,41.2108146126102,42.4000279088675,40.9455285695989,42.0981506875099,376743.264988729,0.0,1.0
2018-10-22,44.82,45.29,44.46,45.29,344984,41.0004153371185,41.4303616826884,40.6710947320011,41.4303616826884,377122.59138999,0.0,1.0
2018-10-23,44.53,44.99,43.55,43.93,281234,40.7351292941072,41.1559278450906,39.8386454246209,40.1862616189115,307433.66320459,0.0,1.0
2018-10-24,42.17,44.77,42.07,44.44,607362,38.5762497716708,40.9546763641855,38.4847718258049,40.6527991428279,663943.636086911,0.0,1.0
2018-10-25,42.69,43.01,42.25,42.46,473466,39.0519350901738,39.3446645169448,38.6494321283636,38.8415358146821,517573.930544758,0.0,1.0
2018-10-26,42.29,43.24,41.26,42.1,404578,38.68602330671,39.5550637924365,37.7438004642907,38.5122152095647,442268.34803753,0.0,1.0
2018-10-29,42.07,43.96,41.7,43.04,310784,38.4847718258049,40.2137050026713,38.1463034261009,39.3721079007046,339736.531092881,0.0,1.0
2018-10-30,43.33,43.55,41.98,41.98,522734,39.6373939437158,39.8386454246209,38.4024416745255,38.4024416745255,571431.720565751,0.0,1.0
2018-10-31,44.46,44.56,43.23,43.95,1419873,40.6710947320011,40.762572677867,39.5459159978499,40.2045572080847,1552147.88281392,0.0,1.0
2018-11-01,46.61,46.96,44.61,44.85,552821,42.637870568119,42.9580433786498,40.8083116508,41.0278587208783,604321.615190285,0.0,1.0
2018-11-02,47.14,47.23,46.1,46.94,330963,43.1227036812085,43.2050338324879,42.1713330442026,42.9397477894766,361795.399827833,0.0,1.0
2018-11-05,47.22,47.51,46.48,47.25,289754,43.1958860379013,43.4611720809125,42.5189492384932,43.2233294216611,316747.383489133,0.0,1.0
2018-11-06,47.54,47.94,46.99,47.12,231049,43.4886154646723,43.8545272481361,42.9854867624096,43.1044080920353,252573.445777386,0.0,1.0
2018-11-07,48.25,48.67,47.18,47.9,362205,44.1381088803206,44.5223162529575,43.1592948595549,43.8179360697897,395947.893857138,0.0,1.0
2018-11-08,47.46,47.81,47.06,47.81,249477,43.4154331079796,43.7356059185104,43.0495213245158,43.7356059185104,272718.191951512,0.0,1.0
2018-11-09,46.08,46.99,45.76,46.57,213569,42.1530374550294,42.9854867624096,41.8603080282584,42.6012793897726,233465.014958864,0.0,1.0
2018-11-12,45.83,46.61,45.58,46.04,302198,41.9243425903646,42.637870568119,41.6956477256997,42.1164462766831,330350.662270923,0.0,1.0
2018-11-13,46.03,46.96,45.81,46.08,295648,42.1072984820965,42.9580433786498,41.9060470011914,42.1530374550294,323190.466512266,0.0,1.0
2018-11-14,46.0,46.95,45.89,46.45,192181,42.0798550983367,42.9488955840632,41.9792293578842,42.4915058547335,210084.51619762,0.0,1.0
2018-11-15,46.82,46.92,45.6,45.6,225037,42.8299742544375,42.9214522003034,41.7139433148729,41.7139433148729,246001.369914631,0.0,1.0
2018-11-16,46.7,47.09,46.2,46.6,339501,42.7202007193983,43.0769647082755,42.2628109900686,42.6287227735324,371128.796986217,0.0,1.0
2018-11-19,46.77,47.49,46.32,46.61,307159,42.7842352815045,43.4428764917393,42.3725845251077,42.637870568119,335773.827333319,0.0,1.0
2018-11-20,46.34,46.93,45.47,46.19,333919,42.3908801142809,42.93059999489,41.5950219852472,42.253663195482,365026.77977632,0.0,1.0
2018-11-21,46.18,47.39,46.14,46.64,226068,42.2445154008954,43.3513985458734,42.207924222549,42.6653139518788,247128.417521833,0.0,1.0
2018-11-23,46.5,46.99,45.62,45.62,204126,42.5372448276664,42.9854867624096,41.7322389040461,41.7322389040461,223142.308310163,0.0,1.0
2018-11-26,46.41,47.31,46.3,46.81,296999,42.4549146763871,43.2782161891806,42.3542889359345,42.8208264598509,324667.325209968,0.0,1.0
2018-11-27,46.0,46.26,45.72,46.12,125230,42.0798550983367,42.3176977575882,41.823716849912,42.1896286333758,136896.38394757,0.0,1.0
2018-11-28,47.22,47.24,45.41,46.23,335311,43.1958860379013,43.2141816270745,41.5401352177276,42.2902543738284,366548.458019991,0.0,1.0
2018-11-29,47.74,48.09,46.91,47.24,181953,43.6715713564042,43.991744166935,42.9123044057168,43.2141816270745,198903.679217537,0.0,1.0
2018-11-30,48.24,48.37,47.37,47.44,339326,44.128961085734,44.2478824153597,43.3331029567002,43.3971375188064,370937.494046099,0.0,1.0
2018-12-03,48.0,49.25,47.55,49.2,293802,43.9094140156557,45.05288833898,43.4977632592589,45.0071493660471,321172.493783948,0.0,1.0
2018-12-04,44.6,48.16,44.53,47.94,420536,40.7991638562134,44.0557787290412,40.7351292941072,43.8545272481361,459712.989856865,0.0,1.0
2018-12-06,42.99,43.96,42.335,43.71,693991,39.3263689277716,40.2137050026713,38.7271883823497,39.9850101380065,758642.96408335,0.0,1.0
2018-12-07,41.68,43.82,41.4,43.15,502675,38.1280078369277,40.085635878459,37.871869588503,39.4727336411571,549504.030989736,0.0,1.0
2018-12-10,41.33,41.78,40.65,41.73,388850,37.8078350263969,38.2194857827936,37.1857849945084,38.1737468098607,425075.132939491,0.0,1.0
2018-12-11,41.94,43.65,41.87,42.16,484696,38.3658504961791,39.9301233704869,38.301815934073,38.5671019770842,529850.113501967,0.0,1.0
2018-12-12,41.93,43.48,41.87,42.71,352514,38.3567027015926,39.7746108625148,38.301815934073,39.070230679347,385354.0836133,0.0,1.0
2018-12-13,41.29,42.52,41.2,41.96,256049,37.7712438480505,38.8964225822017,37.6889136967711,38.3841460853523,279902.43722264,0.0,1.0
2018-12-14,40.47,41.66,40.34,40.88,236485,37.0211246919497,38.1097122477545,36.902203362324,37.3961842700001,258515.861677242,0.0,1.0
2018-12-17,39.83,41.18,39.64,40.4,476949,36.4356658384076,37.6706181075979,36.2618577412623,36.9570901298435,521381.405632911,0.0,1.0
2018-12-18,40.02,40.83,39.88,40.05,299664,36.6094739355529,37.3504452970671,36.4814048113406,36.6369173193127,327580.595698032,0.0,1.0
2018-12-19,40.7,41.635,39.85,40.34,725187,37.2315239674414,38.086842761288,36.4539614275808,36.902203362324,792745.172768396,0.0,1.0
2018-12-20,40.31,41.3,40.21,40.55,838351,36.8747599785642,37.7803916426371,36.7832820326982,37.0943070486424,916451.492284828,0.0,1.0
2018-12-21,40.32,41.33,40.0,40.31,1430908,36.8839077731508,37.8078350263969,36.5911783463797,36.8747599785642,1564210.89963786,0.0,1.0
2018-12-24,40.38,41.06,39.61,39.8,306333,36.9387945406703,37.5608445725588,36.2344143575025,36.4082224546478,334870.877455968,0.0,1.0
2018-12-26,42.16,42.22,40.13,40.74,365360,38.5671019770842,38.6219887446038,36.7100996760055,37.2681151457878,399396.81257753,0.0,1.0
2018-12-27,42.36,42.37,40.63,41.35,427743,38.7500578688161,38.7592056634027,37.1674894053352,37.8261306155701,467591.391510703,0.0,1.0
2018-12-28,42.74,43.5,42.14,42.62,353538,39.0976740631067,39.792906451688,38.548806387911,38.9879005280676,386473.479102898,0.0,1.0
2018-12-31,42.67,43.12,41.93,42.92,340643,39.0336395010006,39.4452902573973,38.3567027015926,39.2623343656655,372377.185315435,0.0,1.0
2019-01-02,43.19,43.4495,41.86,42.01,450799,39.5093248195035,39.7467100890257,38.2926681394864,38.4298850582853,492795.280581175,0.0,1.0
2019-01-03,41.6,43.11,41.42,42.91,328915,38.0548254802349,39.4361424628108,37.8901651776762,39.2531865710789,359556.608848638,0.0,1.0
2019-01-04,43.47,43.91,41.86,42.06,633330,39.7654630679282,40.1679660297383,38.2926681394864,38.4756240312183,692330.806080925,0.0,1.0
2019-01-07,42.95,43.65,42.5,43.22,839219,39.2897777494252,39.9301233704869,38.8781269930285,39.5367682032633,917400.354867808,0.0,1.0
2019-01-08,43.66,43.97,43.37,43.4,561292,39.9392711650735,40.2228527972579,39.6739851220622,39.701428505822,613581.770651595,0.0,1.0
2019-01-09,44.34,44.64,43.59,43.91,561282,40.5613211969619,40.8357550345598,39.8752366029673,40.1679660297383,613570.839055018,0.0,1.0
2019-01-10,44.8,45.25,43.59,43.92,473144,40.9821197479453,41.3937705043421,39.8752366029673,40.1771138243249,517221.933134943,0.0,1.0
2019-01-11,44.74,45.42,44.58,44.59,437854,40.9272329804257,41.5492830123142,40.7808682670402,40.7900160616268,478644.328810822,0.0,1.0
2019-01-14,43.93,45.02,43.85,44.43,582337,40.1862616189115,41.1833712288504,40.1130792622188,40.6436513482413,636587.315650212,0.0,1.0
2019-01-15,43.24,43.98,42.95,43.49,560493,39.5550637924365,40.2320005918445,39.2897777494252,39.7837586571014,612708.336085005,0.0,1.0
2019-01-16,43.4,43.99,42.91,43.28,630436,39.701428505822,40.2411483864311,39.2531865710789,39.5916549707829,689167.202031223,0.0,1.0
2019-01-17,45.26,45.81,41.92,41.98,1731376,41.4029182989287,41.9060470011914,38.347554907006,38.4024416745255,1892670.39570077,0.0,1.0
2019-01-18,45.53,46.5,44.99,45.5,707141,41.6499087527667,42.5372448276664,41.1559278450906,41.6224653690069,773018.013583554,0.0,1.0
2019-01-22,46.18,46.43,44.65,44.97,689762,42.2445154008954,42.4732102655603,40.8449028291464,41.1376322559174,754019.99189047,0.0,1.0
2019-01-23,45.17,46.59,45.03,46.34,531712,41.3205881476493,42.6195749789458,41.192519023437,42.3908801142809,581246.10797357,0.0,1.0
2019-01-24,45.05,45.65,44.78,44.92,392177,41.2108146126102,41.7596822878059,40.9638241587721,41.0918932829844,428712.075121025,0.0,1.0
2019-01-25,46.5,46.64,45.5,45.54,378121,42.5372448276664,42.6653139518788,41.6224653690069,41.6590565473533,413346.622970846,0.0,1.0
2019-01-28,46.65,46.7,45.72,45.95,373226,42.6744617464654,42.7202007193983,41.823716849912,42.0341161254037,407995.606445865,0.0,1.0
2019-01-29,47.5,47.88,46.99,47.05,354710,43.4520242863259,43.7996404806165,42.9854867624096,43.0403735299292,387754.662221852,0.0,1.0
2019-01-30,49.14,49.31,47.74,47.83,763459,44.9522625985275,45.1077751064996,43.6715713564042,43.7539015076836,834582.579192108,0.0,1.0
2019-01-31,49.39,49.9,48.34,48.66,722915,45.1809574631924,45.6474949871087,44.2204390315999,44.5131684583709,790261.514025851,0.0,1.0
2019-02-01,50.3,50.88,49.18,49.54,918248,46.0134067705725,46.543978856595,44.9888537768739,45.3181743819913,1003791.66946489,0.0,1.0
2019-02-04,49.12,50.09,48.53,50.0,580465,44.9339670093543,45.821303084254,44.3942471287452,45.7389729329747,634540.92077079,0.0,1.0
2019-02-05,49.77,49.83,47.68,48.21,446044,45.528573657483,45.5834604250025,43.6166845888846,44.1015177019742,487597.306408287,0.0,1.0
2019-02-06,48.83,49.76,48.69,49.52,336557,44.8104717824353,45.663917179889,44.6819961312057,45.4436732063526,366746.379948666,0.155,1.0
2019-02-07,47.3,48.6,47.23,48.43,619625,43.4064164511405,44.5994046411295,43.3421786255257,44.4433984932079,675205.76210179,0.0,1.0
2019-02-08,46.99,47.5,46.43,47.04,584577,43.1219346519892,43.5899530957542,42.6080320470709,43.1678188131427,637013.933899018,0.0,1.0
2019-02-11,47.56,47.72,46.71,47.07,261957,43.6450140891383,43.7918434048292,42.86498334953,43.1953493098347,285454.711838449,0.0,1.0
2019-02-12,48.54,48.74,47.78,48.0,310688,44.5443436477454,44.7278802923591,43.8469043982133,44.0487947072884,338556.913965513,0.0,1.0
2019-02-13,48.94,49.26,48.6,48.67,501921,44.9114169369728,45.2050755683547,44.5994046411295,44.6636424667443,546943.637393412,0.0,1.0
2019-02-14,48.47,49.0,48.24,48.67,383011,44.4801058221306,44.9664779303569,44.2690386808249,44.6636424667443,417367.333707273,0.0,1.0
2019-02-15,49.1,49.31,48.62,49.01,551823,45.0582462526638,45.2509597295082,44.6177583055909,44.9756547625876,601321.878975665,0.0,1.0
2019-02-19,50.12,50.42,48.775,48.78,439000,45.9942831401937,46.2695881071142,44.7599992051665,44.7645876212819,478378.583115087,0.0,1.0
2019-02-20,50.77,51.29,49.96,50.02,450647,46.5907772351882,47.0679725111838,45.8474538245027,45.9025148178868,491070.326526343,0.0,1.0
2019-02-21,50.82,51.13,50.49,50.73,361340,46.6366613963416,46.9211431954929,46.333825932729,46.5540699062654,393752.431031448,0.0,1.0
2019-02-22,50.94,51.4,50.7,51.2,300069,46.7467833831098,47.1689176657214,46.5265394095734,46.9853810211076,326985.382817224,0.0,1.0
2019-02-25,51.19,51.41,50.88,51.29,319777,46.976204188877,47.178094497952,46.6917223897257,47.0679725111838,348461.203127092,0.0,1.0
2019-02-26,50.76,51.67,50.73,51.2,293313,46.5816004029575,47.4166921359499,46.5540699062654,46.9853810211076,319623.365260218,0.0,1.0
2019-02-27,51.12,51.31,50.35,50.48,176777,46.9119663632622,47.0863261756452,46.2053502814994,46.3246491004983,192634.010905093,0.0,1.0
2019-02-28,50.48,51.32,50.46,51.09,324605,46.3246491004983,47.0955030078759,46.306295436037,46.8844358665701,353722.277840713,0.0,1.0
2019-03-01,51.05,51.35,50.65,50.84,283315,46.8477285376474,47.1230335045679,46.48065524842,46.655015060803,308728.538212417,0.0,1.0
2019-03-04,51.51,51.97,50.77,51.15,421718,47.2698628202589,47.6919971028704,46.5907772351882,46.9394968599542,459546.376569769,0.0,1.0
2019-03-05,50.6,51.4,50.52,51.4,303587,46.4347710872665,47.1689176657214,46.3613564294211,47.1689176657214,330818.949686014,0.0,1.0
2019-03-06,49.72,50.76,49.56,50.62,294938,45.6272098509663,46.5816004029575,45.4803805352753,46.4531247517279,321394.128808195,0.0,1.0
2019-03-07,49.22,49.64,48.83,49.59,245782,45.168368239432,45.5537951931208,44.8104717824353,45.5079110319674,267828.803907044,0.0,1.0
2019-03-08,48.9,49.15,48.18,49.05,171136,44.8747096080501,45.1041304138172,44.2139776874408,45.0123620915104,186487.009567161,0.0,1.0
2019-03-11,49.97,49.97,49.14,49.14,276037,45.8566306567334,45.8566306567334,45.0949535815865,45.0949535815865,300797.696918768,0.0,1.0
2019-03-12,49.54,50.27,49.38,50.03,195226,45.4620268708139,46.1319356236539,45.315197555123,45.9116916501175,212737.898103021,0.0,1.0
2019-03-13,50.07,50.27,49.67,49.85,205880,45.9483989790402,46.1319356236539,45.5813256898128,45.7465086699652,224347.568773882,0.0,1.0
2019-03-14,49.18,50.06,49.09,50.06,237780,45.1316609105093,45.9392221468095,45.0490694204331,45.9392221468095,259109.019346482,0.0,1.0
2019-03-15,49.68,50.0,49.01,49.34,530442,45.5905025220435,45.8841611534254,44.9756547625876,45.2784902262002,578022.989486864,0.0,1.0
2019-03-18,50.26,50.36,49.52,49.69,427444,46.1227587914233,46.2145271137301,45.4436732063526,45.5996793542742,465786.002462518,0.0,1.0
2019-03-19,49.74,51.01,49.65,50.54,279397,45.6455635154276,46.8110212087246,45.5629720253515,46.3797100938824,304459.091085663,0.0,1.0
2019-03-20,49.66,50.29,49.27,49.72,273719,45.5721488575821,46.1502892881153,45.2142524005854,45.6272098509663,298271.77082387,0.0,1.0
2019-03-21,50.12,50.92,49.58,49.58,536687,45.9942831401937,46.7284297186485,45.4987341997367,45.4987341997367,584828.170014321,0.0,1.0
2019-03-22,47.98,49.96,47.96,49.79,480824,44.0304410428271,45.8474538245027,44.0120873783657,45.691447676581,523954.222887764,0.0,1.0
2019-03-25,47.54,48.36,47.34,47.77,479920,43.6266604246769,44.3791606675931,43.4431237800632,43.8377275659827,522969.133504767,0.0,1.0
2019-03-26,47.12,47.92,46.47,47.52,708829,43.2412334709881,43.9753800494429,42.6447393759936,43.6083067602155,772411.418430261,0.0,1.0
2019-03-27,47.21,47.31,46.44,47.07,779136,43.3238249610643,43.4155932833712,42.6172088793015,43.1953493098347,849025.001671883,0.0,1.0
2019-03-28,48.76,49.73,47.03,47.69,788695,44.7462339568205,45.6363866831969,43.158641980912,43.7643129081372,859441.450136569,0.0,1.0
2019-03-29,48.64,49.64,48.36,48.93,583162,44.6361119700523,45.5537951931208,44.3791606675931,44.9022401047421,635472.00748647,0.0,1.0
2019-04-01,49.51,49.85,48.78,49.4,474593,45.4344963741219,45.7465086699652,44.7645876212819,45.3335512195843,517164.298169336,0.0,1.0
2019-04-02,49.53,50.0,49.15,49.79,256679,45.4528500385832,45.8841611534254,45.1041304138172,45.691447676581,279703.271834619,0.0,1.0
2019-04-03,49.32,50.29,49.05,50.02,297533,45.2601365617389,46.1502892881153,45.0123620915104,45.9025148178868,324221.901981734,0.0,1.0
2019-04-04,50.04,50.37,49.15,49.41,276096,45.9208684823482,46.2237039459608,45.1041304138172,45.342728051815,300861.989256818,0.0,1.0
2019-04-05,50.8,50.81,50.14,50.17,287887,46.6183077318802,46.6274845641109,46.012636804655,46.0401673013471,313710.649560941,0.0,1.0
2019-04-08,50.79,50.83,50.26,50.57,211485,46.6091308996496,46.6458382285723,46.1227587914233,46.4072405905745,230455.340888597,0.0,1.0
2019-04-09,49.36,50.24,49.2,49.41,441024,45.2968438906616,46.1044051269619,45.1500145749706,45.342728051815,480584.137220383,0.0,1.0
2019-04-10,49.66,49.78,49.05,49.42,293607,45.5721488575821,45.6822708443504,45.0123620915104,45.3519048840457,319943.737249821,0.0,1.0
2019-04-11,49.59,49.91,49.33,49.73,148592,45.5079110319674,45.8015696633493,45.2693133939695,45.6363866831969,161920.79822833,0.0,1.0
2019-04-12,49.96,50.05,49.41,50.01,213333,45.8474538245027,45.9300453145789,45.342728051815,45.8933379856561,232469.107680389,0.0,1.0
2019-04-15,49.88,50.34,49.48,49.95,191524,45.7740391666572,46.1961734492687,45.4069658774298,45.838276992272,208703.826315567,0.0,1.0
2019-04-16,50.77,50.87,49.78,50.02,251325,46.5907772351882,46.682545557495,45.6822708443504,45.9025148178868,273869.014581775,0.0,1.0
2019-04-17,50.43,50.96,50.25,50.77,247072,46.4255942550359,46.9135094831772,46.2598871964218,46.7385964768624,268383.015014362,0.16,1.0
2019-04-18,50.75,50.95,50.27,50.35,264918,46.7201845814608,46.9043035354764,46.2782990918234,46.3519466734296,287768.308718005,0.0,1.0
2019-04-22,49.82,50.84,49.82,50.83,171934,45.8640314452882,46.8030381107679,45.8640314452882,46.7938321630671,186764.041669956,0.0,1.0
2019-04-23,50.15,50.99,49.69,49.85,380706,46.167827719414,46.9411273262796,45.7443541251781,45.8916492883906,413543.518140696,0.0,1.0
2019-04-24,49.95,50.41,49.91,50.2,179773,45.9837087653984,46.4071823596343,45.9468849745953,46.2138574579179,195279.188893023,0.0,1.0
2019-04-25,47.67,49.65,47.6,49.65,242957,43.8847526896204,45.707530334375,43.820311055715,45.707530334375,263913.078693031,0.0,1.0
2019-04-26,48.97,49.13,47.43,47.72,376871,45.0815258907219,45.2288210539344,43.6638099448017,43.9307824281243,409377.733014983,0.0,1.0
2019-04-29,49.05,49.35,48.6,49.01,161883,45.1551734723281,45.4313519033516,44.740905825793,45.118349681525,175846.100001498,0.0,1.0
2019-04-30,48.97,49.34,48.75,49.2,320700,45.0815258907219,45.4221459556508,44.8789950413047,45.2932626878399,348361.744410966,0.0,1.0
2019-05-01,47.36,49.03,47.17,48.98,578335,43.5993683108963,45.1367615769266,43.4244553045814,45.0907318384227,628218.863280061,0.0,1.0
2019-05-02,47.96,48.04,46.69,47.05,331232,44.1517251729431,44.2253727545493,42.982569814944,43.3139839321721,359802.174383327,0.0,1.0
2019-05-03,49.45,49.57,48.1,48.1,276779,45.5234113803594,45.6338827527687,44.280608440754,44.280608440754,300652.370615287,0.0,1.0
2019-05-06,49.2,49.28,48.26,48.3,282514,45.2932626878399,45.3669102694461,44.4279036039665,44.4647273947696,306882.03885413,0.0,1.0
2019-05-07,47.85,49.26,47.54,48.56,407963,44.0504597482345,45.3484983740445,43.7650753695103,44.7040820349899,443151.550779953,0.0,1.0
2019-05-08,47.26,48.02,47.03,47.87,240245,43.5073088338884,44.2069608591478,43.2955720367705,44.0688716436361,260967.157112605,0.0,1.0
2019-05-09,46.62,47.04,45.94,46.77,287445,42.9181281810385,43.3047779844713,42.2921237373854,43.0562173965502,312238.358659838,0.0,1.0
2019-05-10,46.36,46.58,45.46,46.58,251333,42.6787735408182,42.8813043902354,41.850238247748,42.8813043902354,273011.544459125,0.0,1.0
2019-05-13,44.11,45.37,43.97,45.37,425398,40.6074353081426,41.7673847184409,40.4785520403317,41.7673847184409,462090.393978597,0.0,1.0
2019-05-14,44.71,45.13,44.06,44.2,188439,41.1597921701894,41.5464419736222,40.5614055696387,40.6902888374496,204692.668397437,0.0,1.0
2019-05-15,44.83,45.03,44.2,44.57,201995,41.2702635425988,41.4543824966144,40.6902888374496,41.0309089023785,219417.931282485,0.0,1.0
2019-05-16,45.16,45.66,44.91,45.13,442040,41.5740598167245,42.0343572017636,41.343911124205,41.5464419736222,480167.837541077,0.0,1.0
2019-05-17,43.88,44.88,43.84,44.71,280624,40.3956985110247,41.3162932811027,40.3588747202215,41.1597921701894,304829.018283701,0.0,1.0
2019-05-20,42.79,43.57,42.47,43.42,343576,39.3922502116396,40.1103141323005,39.0976598852146,39.9722249167888,373210.897093052,0.0,1.0
2019-05-21,43.24,43.45,42.8,42.99,369796,39.8065178581747,39.9998427598911,39.4014561593404,39.5763691656552,401692.484054248,0.0,1.0
2019-05-22,42.83,43.35,42.82,43.06,222003,39.4290740024427,39.9077832828833,39.4198680547419,39.6408107995607,241151.706718016,0.0,1.0
2019-05-23,41.3,42.1,40.64,42.1,527442,38.0205640042233,38.7570398202857,37.4129714559718,38.7570398202857,572936.124713466,0.0,1.0
2019-05-24,41.8,42.14,41.22,41.7,238650,38.4808613892623,38.7938636110889,37.9469164226171,38.3888019122545,259234.581551846,0.0,1.0
2019-05-28,41.46,42.15,41.16,41.86,205571,38.1678591674358,38.8030695587896,37.8916807364124,38.536097075467,223302.37655225,0.0,1.0
2019-05-29,41.18,41.32,40.52,41.04,196667,37.9100926318139,38.0389758996249,37.3025000835624,37.781209364003,213630.36853156,0.0,1.0
2019-05-30,40.72,41.57,40.66,41.17,253731,37.486619037578,38.2691245921444,37.4313833513733,37.9008866841131,275616.382198749,0.0,1.0
2019-05-31,39.43,40.25,39.22,40.13,296325,36.2990517841774,37.0539394956413,36.105726882461,36.943468123232,321884.296578046,0.0,1.0
2019-06-03,40.46,40.55,39.49,39.49,462039,37.2472643973577,37.3301179266648,36.354287470382,36.354287470382,501891.836688177,0.0,1.0
2019-06-04,42.58,42.7,41.0,41.0,359988,39.1989253099232,39.3093966823326,37.7443855731999,37.7443855731999,391038.502173417,0.0,1.0
2019-06-05,42.93,43.01,41.44,42.65,294165,39.5211334794505,39.5947810610568,38.1494472720342,39.2633669438287,319537.987354698,0.0,1.0
2019-06-06,42.91,43.29,42.57,43.04,282791,39.5027215840489,39.8525475966786,39.1897193622224,39.6223989041591,307182.93128694,0.0,1.0
2019-06-07,42.94,43.59,42.82,43.16,220898,39.5303394271513,40.128726027702,39.4198680547419,39.7328702765685,239951.39574959,0.0,1.0
2019-06-10,43.14,43.78,43.05,43.25,133722,39.7144583811669,40.3036390340168,39.6316048518599,39.8157238058755,145256.093502099,0.0,1.0
2019-06-11,43.36,44.2,43.16,43.68,186631,39.9169892305841,40.6902888374496,39.7328702765685,40.211579557009,202728.720677153,0.0,1.0
2019-06-12,43.87,43.89,43.17,43.5,176547,40.3864925633239,40.4049044587254,39.7420762242692,40.045872498395,191774.932617782,0.0,1.0
2019-06-13,44.67,44.73,44.01,44.17,238518,41.1229683793863,41.178204065591,40.5153758311348,40.6626709943473,259091.195988197,0.0,1.0
2019-06-14,43.63,44.6,43.62,44.6,204385,40.1655498185051,41.0585267454808,40.1563438708044,41.0585267454808,222014.078987949,0.0,1.0
2019-06-17,43.53,43.82,43.45,43.51,204728,40.0734903414973,40.34046282482,39.9998427598911,40.0550784460958,222386.664202583,0.0,1.0
2019-06-18,44.6,45.09,43.94,43.94,236287,41.0585267454808,41.5096181828191,40.4509341972293,40.4509341972293,256667.762711674,0.0,1.0
2019-06-19,44.46,44.785,43.89,44.78,277263,40.9296434776699,41.2288367779453,40.4049044587254,41.2242338040949,301178.117682001,0.0,1.0
2019-06-20,44.87,45.43,44.41,45.15,563934,41.3070873334019,41.8226204046456,40.883613739166,41.5648538690238,612575.715536806,0.0,1.0
2019-06-21,44.59,44.95,44.15,44.58,335512,41.0493207977801,41.3807349150082,40.6442590989457,41.0401148500793,364451.34265922,0.0,1.0
2019-06-24,44.82,45.28,44.16,44.56,339907,41.261057594898,41.6845311891339,40.6534650466465,41.0217029546777,369225.430176171,0.0,1.0
2019-06-25,44.88,45.31,44.7,44.81,336529,41.3162932811027,41.7121490322363,41.1505862224887,41.2518516471972,365556.06325188,0.0,1.0
2019-06-26,44.93,45.41,44.53,45.1,579205,41.3623230196066,41.8042085092441,40.9940851115754,41.5188241305199,629163.904495022,0.0,1.0
2019-06-27,45.94,46.0,42.8,43.5,821008,42.2921237373854,42.3473594235901,39.4014561593404,40.045872498395,891823.445760394,0.0,1.0
2019-06-28,46.4,46.56,45.03,45.83,715953,42.7155973316213,42.8628924948338,41.4543824966144,42.1908583126768,777707.003418348,0.0,1.0
2019-07-01,46.55,47.19,46.41,46.94,438693,42.853686547133,43.442867199983,42.7248032793221,43.2127185074635,476532.144499158,0.0,1.0
2019-07-02,46.89,47.09,45.97,46.51,370082,43.1666887689596,43.3508077229752,42.3197415804878,42.8168627563299,402003.152775488,0.0,1.0
2019-07-03,46.83,47.18,46.34,47.06,117835,43.1114530827549,43.4336612522822,42.6603616454166,43.3231898798728,127998.771913521,0.0,1.0
2019-07-05,47.17,47.2,46.24,46.34,182680,43.4244553045814,43.4520731476838,42.5683021684088,42.6603616454166,198436.930056112,0.0,1.0
2019-07-08,46.74,47.19,46.36,47.05,283592,43.0285995534479,43.442867199983,42.6787735408182,43.3139839321721,308053.020957264,0.0,1.0
2019-07-09,46.15,46.61,45.84,46.46,306900,42.4854486391018,42.9089222333377,42.2000642603776,42.770833017826,333371.435484021,0.0,1.0
2019-07-10,45.76,46.73,45.7,46.6,271080,42.1264166787714,43.0193936057471,42.0711809925667,42.8997162856369,294461.807530167,0.0,1.0
2019-07-11,45.88,45.97,45.09,45.88,272520,42.2368880511807,42.3197415804878,41.5096181828191,42.2368880511807,296026.013679066,0.0,1.0
2019-07-12,47.02,47.11,45.9,45.9,341196,43.2863660890697,43.3692196183767,42.2552999465823,42.2552999465823,370625.61193029,0.0,1.0
2019-07-15,47.07,47.32,46.37,47.11,281621,43.3323958275736,43.5625445200931,42.687979488519,43.3692196183767,305912.013790959,0.0,1.0
2019-07-16,48.13,48.43,47.04,47.04,561372,44.3082262838563,44.5844047148798,43.3047779844713,43.3047779844713,609792.732096891,0.0,1.0
2019-07-17,47.69,48.1,47.62,48.05,325715,43.903164585022,44.280608440754,43.8387229511165,44.2345787022501,353809.309575359,0.0,1.0
2019-07-18,48.08,48.13,47.43,47.6,271164,44.2621965453524,44.3082262838563,43.6638099448017,43.820311055715,294553.052888853,0.0,1.0
2019-07-19,47.96,48.79,47.96,48.2,388291,44.1517251729431,44.9158188321079,44.1517251729431,44.3726679177618,421782.756779165,0.0,1.0
2019-07-22,47.65,48.14,47.53,48.09,272649,43.8663407942189,44.3174322315571,43.7558694218095,44.2714024930532,296166.140479904,0.0,1.0
2019-07-23,48.95,48.96,47.93,48.0,338666,45.0631139953204,45.0723199430211,44.1241073298407,44.1885489637462,367877.388627016,0.0,1.0
2019-07-24,49.93,49.99,48.56,48.61,364052,45.9652968699968,46.0205325562015,44.7040820349899,44.7501117734938,395453.039526975,0.0,1.0
2019-07-25,48.75,49.79,48.54,49.76,480554,44.8789950413047,45.8364136021859,44.6856701395883,45.8087957590836,522003.834498495,0.0,1.0
2019-07-26,49.33,49.42,48.6,48.84,216337,45.41294000795,45.495793537257,44.740905825793,44.9618485706118,234996.990023808,0.0,1.0
2019-07-29,48.76,49.21,48.67,48.96,270762,45.035496152218,45.4511231675687,44.9523707491479,45.2202192701516,293154.428128795,0.16,1.0
2019-07-30,49.0,49.06,48.2,48.4,348164,45.2571638937383,45.3125808291184,44.5182714220038,44.7029945399375,376957.690942724,0.0,1.0
2019-07-31,47.81,49.67,47.5,49.0,636672,44.1580613420333,45.875986338816,43.8717405092362,45.2571638937383,689325.740191075,0.0,1.0
2019-08-01,46.14,48.46,46.01,47.78,448725,42.6156233072875,44.7584114753176,42.4955532806306,44.1303528743432,485835.238187387,0.0,1.0
2019-08-02,45.78,45.98,44.83,45.72,329795,42.283121695007,42.4678448129406,41.4056868848222,42.2277047596269,357069.546778114,0.0,1.0
2019-08-05,44.25,44.89,43.58,44.89,369411,40.8699898428147,41.4611038202023,40.2511673977371,41.4611038202023,399961.850073076,0.0,1.0
2019-08-06,44.78,44.86,43.81,44.61,235714,41.3595061053388,41.4333953525123,40.4635989833608,41.2024914550953,255207.9053632,0.0,1.0
2019-08-07,44.56,44.75,43.76,44.2,292636,41.1563106756119,41.3317976376488,40.4174182038773,40.8238090633313,316837.441110266,0.0,1.0
2019-08-08,45.98,46.05,45.05,45.08,225304,42.4678448129406,42.5324979042174,41.6088823145492,41.6365907822393,243936.98257189,0.0,1.0
2019-08-09,44.65,45.65,44.45,45.65,184818,41.239436078682,42.1630516683501,41.0547129607484,42.1630516683501,200102.728957193,0.0,1.0
2019-08-12,43.83,44.41,43.64,44.3,288591,40.4820712951541,41.0177683371616,40.3065843331172,40.9161706222981,312457.913474258,0.0,1.0
2019-08-13,44.16,45.38,43.53,43.73,273972,40.7868644397446,41.9136754591397,40.2049866182537,40.3897097361873,296629.899998161,0.0,1.0
2019-08-14,42.88,43.34,42.66,43.17,383428,39.6046364849694,40.0294996562167,39.4014410552424,39.8724850059732,415138.077235977,0.0,1.0
2019-08-15,41.81,43.1,41.78,43.1,335467,38.6163678040245,39.8078319146964,38.5886593363345,39.8078319146964,363210.629782179,0.0,1.0
2019-08-16,42.8,42.99,41.78,42.1,324524,39.5307472377959,39.7062341998329,38.5886593363345,38.8842163250283,351362.627082342,0.0,1.0
2019-08-19,43.11,43.62,43.09,43.62,192965,39.8170680705931,40.2881120213238,39.7985957587997,40.2881120213238,208923.498215676,0.0,1.0
2019-08-20,42.21,43.28,42.05,42.87,171701,38.9858140398917,39.9740827208366,38.8380355455448,39.5954003290727,185900.933159536,0.0,1.0
2019-08-21,42.5,43.06,42.36,42.71,141180,39.2536625608955,39.7708872911097,39.124356378342,39.4476218347258,152855.800161113,0.0,1.0
2019-08-22,41.98,42.88,41.94,42.68,175348,38.7733824542681,39.6046364849694,38.7364378306813,39.4199133670358,189849.545591803,0.0,1.0
2019-08-23,40.39,41.9,40.27,41.64,263293,37.3048336666957,38.6994932070946,37.1939997959356,38.4593531537809,285067.730498795,0.0,1.0
2019-08-26,40.47,41.0,40.23,41.0,194312,37.3787229138692,37.8682391763933,37.1570551723488,37.8682391763933,210381.89715899,0.0,1.0
2019-08-27,40.05,40.87,39.48,40.87,415813,36.9908043662086,37.7481691497364,36.4643434800978,37.7481691497364,450201.365861969,0.0,1.0
2019-08-28,40.72,41.06,39.96,39.96,181679,37.6096268112862,37.9236561117734,36.9076789631385,36.9076789631385,196704.128895529,0.0,1.0
2019-08-29,42.02,42.17,41.21,41.41,340824,38.8103270778548,38.948869416305,38.0621984502236,38.2469215681572,369010.661808409,0.0,1.0
2019-08-30,42.61,42.95,42.45,42.45,186321,39.355260275759,39.6692895762462,39.2074817814121,39.2074817814121,201730.029337149,0.0,1.0
2019-09-03,41.77,42.31,41.52,42.07,236711,38.5794231804378,39.0781755988586,38.3485192830207,38.8565078573382,256287.358775585,0.0,1.0
2019-09-04,42.48,42.73,42.27,42.32,95042,39.2351902491021,39.4660941465192,39.0412309752718,39.0874117547552,102902.117572691,0.0,1.0
2019-09-05,43.45,44.11,43.02,43.07,230673,40.1310973710802,40.7406836602612,39.7339426675229,39.7801234470063,249750.007016322,0.0,1.0
2019-09-06,43.32,43.78,43.26,43.34,137442,40.0110273444234,40.4358905156707,39.9556104090433,40.0294996562167,148808.661890804,0.0,1.0
2019-09-09,45.32,45.36,43.52,43.56,246069,41.8582585237596,41.8952031473464,40.195750462357,40.2326950859437,266419.279571079,0.0,1.0
2019-09-10,47.28,47.33,45.29,45.39,367005,43.6685450795092,43.7147258589926,41.8305500560696,41.9229116150364,397356.870223326,0.0,1.0
2019-09-11,48.03,48.62,47.47,47.58,407014,44.3612567717603,44.9061899696645,43.8440320415461,43.9456297564096,440674.675214443,0.0,1.0
2019-09-12,48.08,48.43,47.45,48.02,387019,44.4074375512437,44.7307030076275,43.8255597297527,44.3520206158636,419026.058383296,0.0,1.0
2019-09-13,49.36,49.73,48.32,48.65,357742,45.5896655060189,45.9314032741961,44.629105292764,44.9338984373545,387327.806071942,0.0,1.0
2019-09-16,47.97,49.14,47.69,49.05,460881,44.3058398363802,45.3864700762919,44.0472274712731,45.3033446732218,498996.557827269,0.0,1.0
2019-09-17,48.24,48.28,47.15,47.63,313571,44.5552160455906,44.5921606691773,43.5484750528523,43.991810535893,339503.797367334,0.0,1.0
2019-09-18,47.66,48.35,47.33,48.15,474946,44.019519003583,44.6568137604541,43.7147258589926,44.4720906425204,514224.754662983,0.0,1.0
2019-09-19,47.87,48.3,47.75,47.75,400610,44.2134782774134,44.6106329809706,44.1026444066532,44.1026444066532,433741.054699981,0.0,1.0
2019-09-20,47.21,48.35,46.89,47.97,753334,43.6038919882324,44.6568137604541,43.3083349995386,44.3058398363802,815635.864559936,0.0,1.0
2019-09-23,47.67,47.97,46.75,46.83,400765,44.0287551594797,44.3058398363802,43.1790288169851,43.2529180641585,433908.873435107,0.0,1.0
2019-09-24,46.85,47.97,46.66,47.71,449045,43.2713903759519,44.3058398363802,43.0959034139149,44.0656997830665,486181.702672807,0.0,1.0
2019-09-25,47.52,47.64,46.13,46.61,663046,43.8902128210295,44.0010466917897,42.6063871513908,43.0497226344315,717880.909998762,0.0,1.0
2019-09-26,46.7,47.06,44.95,46.88,1053916,43.1328480375017,43.4653496497822,41.5165207555824,43.2990988436419,1141076.45192378,0.0,1.0
2019-09-27,45.74,46.75,45.24,45.9,982818,42.2461770714202,43.1790288169851,41.7843692765862,42.3939555657671,1064098.53947262,0.0,1.0
2019-09-30,46.56,47.06,45.55,45.77,490488,43.0035418549481,43.4653496497822,42.0706901093833,42.2738855391103,531052.101639212,0.0,1.0
2019-10-01,46.15,48.23,45.78,47.4,602370,42.6248594631842,44.5459798896939,42.283121695007,43.7793789502693,652186.912757115,0.0,1.0
2019-10-02,45.46,46.06,44.89,45.7,449082,41.9875647063132,42.541734060114,41.4611038202023,42.2092324478335,486221.762628933,0.0,1.0
2019-10-03,46.16,46.17,44.73,45.21,397926,42.6340956190809,42.6433317749775,41.3133253258554,41.7566608088961,430835.083828523,0.0,1.0
2019-10-04,46.55,46.65,46.03,46.03,421915,42.9943056990514,43.0866672580182,42.514025592424,42.514025592424,456808.010518317,0.0,1.0
2019-10-07,46.15,46.89,46.0,46.44,266164,42.6248594631842,43.3083349995386,42.486317124734,42.8927079841879,288176.16655392,0.0,1.0
2019-10-08,44.93,45.87,44.92,45.69,274473,41.4980484437891,42.3662470980771,41.4888122878924,42.1999962919368,297172.333458146,0.0,1.0
2019-10-09,45.24,45.51,44.78,45.51,228198,41.7843692765862,42.0337454857966,41.3595061053388,42.0337454857966,247070.320761904,0.0,1.0
2019-10-10,45.29,45.83,45.05,45.58,250377,41.8305500560696,42.3293024744904,41.6088823145492,42.0983985770733,271083.557706041,0.0,1.0
2019-10-11,47.27,48.22,46.15,46.18,656010,43.6593089236125,44.5367437337972,42.6248594631842,42.6525679308742,710263.022125596,0.0,1.0
2019-10-14,47.05,47.41,46.75,47.11,288377,43.4561134938855,43.788615106166,43.1790288169851,43.5115304292656,312226.215349633,0.0,1.0
2019-10-15,47.74,47.86,46.98,47.34,274908,44.0934082507565,44.2042421215167,43.3914604026087,43.7239620148893,297643.308618014,0.0,1.0
2019-10-16,47.79,48.35,47.45,47.56,210451,44.2873675245868,44.8063239132407,43.972286860047,44.074224722104,227095.306227367,0.16,1.0
2019-10-17,47.82,48.37,47.36,48.1,258344,44.3151687596933,44.8248580699783,43.8888831547276,44.5746469540202,278776.103663099,0.0,1.0
2019-10-18,47.69,48.15,47.47,47.6,231854,44.1946967408986,44.6209823458643,43.9908210167846,44.1112930355792,250191.042713221,0.0,1.0
2019-10-21,48.06,48.63,47.92,48.2,232414,44.5375786405449,45.0658021075676,44.4078395433815,44.6673177377084,250795.332412426,0.0,1.0
2019-10-22,48.22,48.45,47.38,47.97,170935,44.685851894446,44.8989946969289,43.9074173114652,44.4541749352256,184454.035238488,0.0,1.0
2019-10-23,48.21,48.35,47.83,48.22,234407,44.6765848160772,44.8063239132407,44.3244358380621,44.685851894446,252945.956288345,0.0,1.0
2019-10-24,48.01,48.62,47.78,48.35,229723,44.4912432487008,45.0565350291988,44.278100446218,44.8063239132407,247891.504589997,0.0,1.0
2019-10-25,48.73,48.86,47.65,47.8,338972,45.1584728912558,45.2789449100505,44.1576284274233,44.2966346029556,365780.871283592,0.0,1.0
2019-10-28,49.68,49.71,48.85,49.0,402847,46.0388453362936,46.0666465714001,45.2696778316816,45.4086840072139,434707.665099127,0.0,1.0
2019-10-29,49.5,49.89,49.27,49.38,359292,45.8720379256549,46.2334539820388,45.658895123172,45.7608329852291,387707.954654733,0.0,1.0
2019-10-30,49.63,49.71,48.91,49.4,284122,45.9925099444495,46.0666465714001,45.3252803018946,45.7793671419667,306592.85342399,0.0,1.0
2019-10-31,48.8,49.61,48.47,49.35,487802,45.2233424398375,45.9739757877119,44.9175288536665,45.7330317501226,526381.649734723,0.0,1.0
2019-11-01,50.64,50.7,49.15,49.18,436424,46.9284848597003,46.9840873299132,45.5476901827462,45.5754914178527,470940.22801019,0.0,1.0
2019-11-04,51.18,51.35,50.43,50.97,326975,47.4289070916165,47.5864474238864,46.7338762139551,47.2342984458713,352835.04356688,0.0,1.0
2019-11-05,51.69,52.12,51.5,51.5,359134,47.9015280884263,48.3000124582855,47.7254535994187,47.7254535994187,387537.458632457,0.0,1.0
2019-11-06,51.2,51.94,50.97,51.63,301243,47.4474412483541,48.1332050476468,47.2342984458713,47.8459256182134,325067.931888425,0.0,1.0
2019-11-07,51.84,51.94,51.45,51.66,194608,48.0405342639586,48.1332050476468,47.6791182075746,47.8737268533198,209999.303183617,0.0,1.0
2019-11-08,51.55,52.18,51.33,51.69,245349,47.7717889912628,48.3556149284984,47.5679132671488,47.9015280884263,264753.345375305,0.0,1.0
2019-11-11,50.87,51.25,50.61,51.1,163809,47.1416276621831,47.4937766401982,46.9006836245938,47.354770464666,176764.448816108,0.0,1.0
2019-11-12,50.6,51.19,50.49,50.84,168630,46.891416546225,47.4381741699853,46.789478684168,47.1138264270767,181966.735673011,0.0,1.0
2019-11-13,50.15,50.66,49.95,50.2,159985,46.4743980196281,46.9470190164379,46.2890564522517,46.5207334114722,172638.013441539,0.0,1.0
2019-11-14,50.17,50.52,49.9,49.9,116357,46.4929321763658,46.8172799192744,46.2427210604076,46.2427210604076,125559.5295185,0.0,1.0
2019-11-15,50.21,50.48,49.79,50.46,268006,46.530000489841,46.7802116057992,46.1407831983506,46.7616774490615,289202.259151878,0.0,1.0
2019-11-18,49.75,50.29,49.64,49.94,172175,46.1037148848754,46.6041371167916,46.0017770228184,46.2797893738829,185792.105286727,0.0,1.0
2019-11-19,49.92,50.26,49.55,49.9,218210,46.2612552171453,46.5763358816851,45.918373317499,46.2427210604076,235467.955827598,0.0,1.0
2019-11-20,49.37,50.35,49.22,49.66,267453,45.7515659068602,46.6597395870045,45.6125597313279,46.020311179556,288605.523073913,0.0,1.0
2019-11-21,49.31,49.66,49.0,49.44,136549,45.6959634366473,46.020311179556,45.4086840072139,45.816435455442,147348.489529823,0.0,1.0
2019-11-22,49.17,49.6,48.93,49.44,129957,45.5662243394839,45.9647087093431,45.3438144586322,45.816435455442,140235.136499185,0.0,1.0
2019-11-25,49.94,50.16,49.02,49.42,197517,46.2797893738829,46.4836650979969,45.4272181639516,45.7979012987043,213138.372353236,0.0,1.0
2019-11-26,50.23,50.46,49.63,49.91,143726,46.5485346465787,46.7616774490615,45.9925099444495,46.2519881387765,155093.10947838,0.0,1.0
2019-11-27,50.48,50.53,50.2,50.49,121613,46.7802116057992,46.8265469976433,46.5207334114722,46.789478684168,131231.219981035,0.0,1.0
2019-11-29,49.88,50.42,49.83,50.17,97870,46.22418690367,46.7246091355862,46.1778515118259,46.4929321763658,105610.415823505,0.0,1.0
2019-12-02,49.52,50.31,49.42,49.92,192628,45.8905720823925,46.6226712735292,45.7979012987043,46.2612552171453,207862.70746143,0.0,1.0
2019-12-03,49.54,49.6,48.64,48.98,218114,45.9091062391302,45.9647087093431,45.0750691859364,45.3901498504763,235364.363307734,0.0,1.0
2019-12-04,49.78,50.89,49.7,49.98,313547,46.1315161199818,47.1601618189207,46.0573794930313,46.3168576873582,338345.03985095,0.0,1.0
2019-12-05,49.98,50.29,49.9,50.06,205479,46.3168576873582,46.6041371167916,46.2427210604076,46.3909943143088,221730.076969428,0.0,1.0
2019-12-06,51.14,51.5,50.42,50.69,305453,47.3918387781412,47.7254535994187,46.7246091355862,46.9748202515444,329610.895519945,0.0,1.0
2019-12-09,51.0,51.38,50.93,51.02,191784,47.2620996809778,47.6142486589929,47.197230132396,47.2806338377154,206951.956557628,0.0,1.0
2019-12-10,50.63,51.3,50.39,50.78,359530,46.9192177813315,47.5401120320423,46.6968079004798,47.0582239568637,387964.777776895,0.0,1.0
2019-12-11,50.97,51.55,50.63,50.92,355119,47.2342984458713,47.7717889912628,46.9192177813315,47.1879630540272,383204.91730691,0.0,1.0
2019-12-12,51.81,52.4,50.96,51.14,509217,48.0127330288521,48.5594906526124,47.2250313675025,47.3918387781412,549490.33528556,0.0,1.0
2019-12-13,51.07,52.28,50.85,51.66,447608,47.3269692295595,48.4482857121866,47.1230935054455,47.8737268533198,483008.756574307,0.0,1.0
2019-12-16,50.68,51.95,50.68,51.55,518661,46.9655531731755,48.1424721260156,46.9655531731755,47.7717889912628,559681.249427148,0.0,1.0
2019-12-17,51.23,51.5,50.68,50.84,517363,47.4752424834606,47.7254535994187,46.9655531731755,47.1138264270767,558280.592231491,0.0,1.0
2019-12-18,50.84,51.37,50.29,51.37,495067,47.1138264270767,47.6049815806241,46.6041371167916,47.6049815806241,534221.229493155,0.0,1.0
2019-12-19,51.08,51.56,50.71,50.78,453236,47.3362363079283,47.7810560696316,46.993354408282,47.0582239568637,489081.868051314,0.0,1.0
2019-12-20,51.27,51.68,51.07,51.27,1368627,47.5123107969359,47.8922610100575,47.3269692295595,47.5123107969359,1476869.99670252,0.0,1.0
2019-12-23,51.91,52.04,51.0,51.19,659406,48.1054038125403,48.225875831335,47.2620996809778,47.4381741699853,711557.595346011,0.0,1.0
2019-12-24,51.96,52.12,51.7,51.85,227846,48.1517392043844,48.3000124582855,47.9107951667951,48.0498013423274,245866.055008913,0.0,1.0
2019-12-26,51.75,52.11,51.42,52.0,260073,47.9571305586392,48.2907453799167,47.6513169724682,48.1888075178597,280641.848109394,0.0,1.0
2019-12-27,51.83,52.3,51.71,51.99,313370,48.0312671855897,48.4668198689242,47.9200622451639,48.1795404394909,338154.041142452,0.0,1.0
2019-12-30,51.79,52.28,51.67,51.99,299709,47.9941988721145,48.4482857121866,47.8829939316886,48.1795404394909,323412.609748103,0.0,1.0
2019-12-31,51.57,52.15,51.55,51.63,256930,47.7903231480005,48.327813693392,47.7717889912628,47.8459256182134,277250.272172607,0.0,1.0
2020-01-02,51.48,52.1,51.12,52.0,244156,47.7069194426811,48.2814783015479,47.3733046214036,48.1888075178597,263465.992498249,0.0,1.0
2020-01-03,50.35,50.84,50.29,50.53,232208,46.6597395870045,47.1138264270767,46.6041371167916,46.8265469976433,250573.040130218,0.0,1.0
2020-01-06,49.65,50.05,49.62,49.79,295617,46.0110441011872,46.3817272359399,45.9832428660807,46.1407831983506,318996.978588914,0.0,1.0
2020-01-07,49.5,49.84,49.25,49.44,253420,45.8720379256549,46.1871185901947,45.6403609664344,45.816435455442,273462.670665093,0.0,1.0
2020-01-08,48.79,49.49,48.66,49.34,506410,45.2140753614687,45.8627708472861,45.0936033426741,45.7237646717538,546461.333168296,0.0,1.0
2020-01-09,48.44,49.19,48.39,49.04,221407,44.8897276185601,45.5847584962215,44.843392226716,45.4457523206892,238917.802556807,0.0,1.0
2020-01-10,48.14,48.61,48.1,48.46,275259,44.6117152674955,45.04726795083,44.5746469540202,44.9082617752977,297028.889845327,0.0,1.0
2020-01-13,48.8,48.89,47.88,48.25,257778,45.2233424398375,45.3067461451569,44.3707712299062,44.7136531295525,278165.339431404,0.0,1.0
2020-01-14,49.33,49.38,48.61,48.61,362106,45.714497593385,45.7608329852291,45.04726795083,45.04726795083,390744.510393236,0.0,1.0
2020-01-15,49.02,49.56,48.73,49.13,257929,45.4272181639516,45.9276403958678,45.1584728912558,45.5291560260086,278328.281832439,0.0,1.0
2020-01-16,49.45,49.67,49.06,49.27,421024,45.8257025338108,46.0295782579248,45.4642864774268,45.658895123172,454322.261282061,0.0,1.0
2020-01-17,49.4,49.86,48.81,49.86,381186,45.7793671419667,46.2056527469324,45.2326095182064,46.2056527469324,411333.523716139,0.0,1.0
2020-01-21,49.07,49.61,48.66,49.2,548758,45.4735535557957,45.9739757877119,45.0936033426741,45.5940255745903,592158.583493153,0.0,1.0
2020-01-22,49.16,49.54,48.93,49.1,383541,45.556957261115,45.9091062391302,45.3438144586322,45.5013547909021,413874.777719045,0.0,1.0
2020-01-23,49.03,49.4,47.5,48.21,854907,45.4364852423204,45.7793671419667,44.0186222518911,44.6765848160772,922520.52478211,0.0,1.0
2020-01-24,48.35,50.0,47.77,49.83,617776,44.8063239132407,46.3353918440958,44.2688333678492,46.1778515118259,666635.130742633,0.0,1.0
2020-01-27,48.13,48.34,47.25,47.35,424243,44.6024481891267,44.7970568348719,43.7869452926706,43.8796160763588,457795.847963739,0.0,1.0
2020-01-28,48.56,48.82,48.2,48.47,358828,45.0009325589859,45.2418765965752,44.6673177377084,44.9175288536665,387207.257475392,0.0,1.0
2020-01-29,48.14,48.78,47.96,48.5,226871,44.7599885213966,45.3550527643067,44.5926267030781,45.0947121580335,244002.96561245,0.16,1.0
2020-01-30,48.31,48.37,47.28,47.53,319535,44.9180524609196,44.9738397336924,43.9603709449861,44.1928179148729,343664.406720005,0.0,1.0
2020-01-31,46.21,48.04,46.12,47.91,759793,42.9654979138707,44.6670097334419,42.8818170047115,44.5461373091007,817168.105450148,0.0,1.0
2020-02-03,46.64,46.82,46.16,46.52,314138,43.3653067020759,43.5326685203944,42.9190085198933,43.2537321565303,337859.856974069,0.0,1.0
2020-02-04,48.2,48.35,47.39,47.44,246028,44.8157757941694,44.9552439761015,44.0626476117363,44.1091370057136,264606.589752326,0.0,1.0
2020-02-05,49.31,49.54,48.57,48.82,224447,45.8478403404667,46.0616915527625,45.1597973096018,45.3922442794886,241395.919367471,0.0,1.0
2020-02-06,48.94,49.56,48.58,49.56,219964,45.5038188250342,46.0802873103534,45.1690951883973,46.0802873103534,236574.389534039,0.0,1.0
2020-02-07,47.38,48.69,47.09,48.69,262922,44.0533497329408,45.2713718551475,43.7837112478721,45.2713718551475,282776.325421745,0.0,1.0
2020-02-10,47.4,47.63,46.79,47.28,266056,44.0719454905317,44.2857967028276,43.504774884008,43.9603709449861,286146.986697225,0.0,1.0
2020-02-11,48.21,48.95,47.89,47.9,221147,44.8250736729649,45.5131167038297,44.5275415515098,44.5368394303053,237846.722746832,0.0,1.0
2020-02-12,48.78,49.28,48.58,48.83,295439,45.3550527643067,45.8199467040803,45.1690951883973,45.4015421582841,317748.818304573,0.0,1.0
2020-02-13,48.72,48.94,48.32,48.58,255292,45.2992654915339,45.5038188250342,44.927350339715,45.1690951883973,274570.152629175,0.0,1.0
2020-02-14,48.29,49.09,48.26,48.83,236670,44.8994567033286,45.6432870069663,44.8715630669422,45.4015421582841,254541.928547495,0.0,1.0
2020-02-18,46.97,48.37,46.58,48.08,378427,43.6721367023265,44.9738397336924,43.3095194293031,44.7042012486237,407003.584714762,0.0,1.0
2020-02-19,47.69,47.95,47.08,47.22,240619,44.3415839756004,44.5833288242826,43.7744133690767,43.9045836722133,258789.13383686,0.0,1.0
2020-02-20,48.09,48.54,47.52,47.52,315226,44.7134991274192,45.1319036732154,44.1835200360774,44.1835200360774,339030.016344752,0.0,1.0
2020-02-21,47.47,48.01,47.35,47.83,227274,44.1370306421,44.6391160970554,44.0254560965544,44.471754278737,244436.397805819,0.0,1.0
2020-02-24,45.75,45.99,45.02,45.66,343613,42.537795489279,42.7609445803703,41.8590503372097,42.4541145801198,369560.635881144,0.0,1.0
2020-02-25,43.75,46.1,43.5,45.96,273323,40.6782197301849,42.8632212471205,40.4457727602981,42.7330509439839,293962.747861524,0.0,1.0
2020-02-26,42.6,43.92,42.21,43.92,265886,39.6089636687057,40.8362836697079,39.2463463956824,40.8362836697079,285964.149295556,0.0,1.0
2020-02-27,40.25,42.31,40.25,41.6,378646,37.4239621517701,39.3393251836371,37.4239621517701,38.6791757891587,407239.122308677,0.0,1.0
2020-02-28,39.23,40.23,38.41,38.59,736433,36.4755785146321,37.4053663941791,35.7131524534035,35.8805142717219,792044.09543253,0.0,1.0
2020-03-02,40.29,40.39,38.7,39.52,972068,37.461153666952,37.5541324549067,35.9827909384721,36.7452169997007,1045472.8668581,0.0,1.0
2020-03-03,39.91,41.72,39.34,40.35,443832,37.1078342727241,38.7907503347043,36.5778551813822,37.5169409397248,477347.586221708,0.0,1.0
2020-03-04,40.68,40.7,39.54,40.61,291002,37.8237709399753,37.8423666975663,36.7638127572917,37.758685788407,312976.762121004,0.0,1.0
2020-03-05,39.21,39.77,38.69,39.34,319454,36.4569827570411,36.9776639695875,35.9734930596766,36.5778551813822,343577.290075681,0.0,1.0
2020-03-06,39.27,39.41,37.44,37.71,559916,36.512770029814,36.6429403329505,34.8112582102428,35.0623009377205,602197.568194527,0.0,1.0
2020-03-09,33.2,35.75,33.08,34.15,483289,30.8689576009632,33.2399166938082,30.7573830554175,31.7522560865329,519784.147149152,0.0,1.0
2020-03-10,35.62,35.65,33.11,34.64,543938,33.1190442694671,33.1469379058535,30.7852766918039,32.207852147511,585013.003465868,0.0,1.0
2020-03-11,32.83,34.59,32.16,34.38,541000,30.5249360855307,32.1613627535336,29.9019782062342,31.9661072988287,581853.142959372,0.0,1.0
2020-03-12,28.75,30.26,27.58,29.5,695772,26.7314015369786,28.1353812350947,25.6435497179085,27.4287424466389,748312.615495617,0.0,1.0
2020-03-13,32.1,32.1,28.88,30.82,711859,29.8461909334614,29.8461909334614,26.8522739613198,28.6560624476411,765614.411264168,0.0,1.0
2020-03-16,27.95,29.93,27.51,27.88,640112,25.987571233341,27.8285512348442,25.5784645663403,25.9224860817727,688449.49916083,0.0,1.0
2020-03-17,27.15,30.03,26.87,28.58,1267416,25.2437409297033,27.9215300227989,24.9834003234301,26.5733375974556,1363123.81337707,0.0,1.0
2020-03-18,28.25,28.76,23.68,25.32,889669,26.2665075972051,26.7406994157741,22.0173769876749,23.5422291101321,956851.578268986,0.0,1.0
2020-03-19,29.08,31.33,26.99,27.98,736327,27.0382315372292,29.1302542662101,25.0949748689758,26.0154648697274,791930.090935018,0.0,1.0
2020-03-20,28.21,29.89,28.08,29.49,916798,26.2293160820232,27.7913597196623,26.1084436576821,27.4194445678435,986029.201033025,0.0,1.0
2020-03-23,25.28,28.45,24.75,28.29,813759,23.5050375949503,26.4524651731145,23.0122500187903,26.303699112387,875209.300853003,0.0,1.0
2020-03-24,26.98,28.4,26.01,27.02,1061143,25.0856769901803,26.4059757791372,24.1837827470196,25.1228685053622,1141274.28776217,0.0,1.0
2020-03-25,27.58,29.25,25.82,27.06,1695854,25.6435497179085,27.1962954767522,24.0071230499057,25.1600600205441,1823914.93512056,0.0,1.0
2020-03-26,28.36,31.42,26.2,27.99,1522623,26.3687842639553,29.2139351753694,24.3604424441336,26.0247627485228,1637602.54730541,0.0,1.0
2020-03-27,26.79,27.88,25.46,26.99,944821,24.9090172930664,25.9224860817727,23.6723994132687,25.0949748689758,1016168.33342702,0.0,1.0
2020-03-30,27.65,28.13,26.02,28.13,793307,25.7086348694768,26.1549330516594,24.1930806258151,26.1549330516594,853212.885918061,0.0,1.0
2020-03-31,27.93,28.34,27.11,27.42,788980,25.96897547575,26.3501885063643,25.2065494145214,25.494783657181,848559.136288513,0.0,1.0
2020-04-01,25.92,26.79,25.38,26.61,871166,24.1001018378604,24.9090172930664,23.598016382905,24.7416554747479,936951.340368473,0.0,1.0
2020-04-02,26.66,26.95,25.66,25.67,608630,24.7881448687252,25.0577833537939,23.8583569891781,23.8676548679736,654590.163399931,0.0,1.0
2020-04-03,25.69,27.05,25.46,26.51,554317,23.8862506255646,25.1507621417486,23.6723994132687,24.6486766867932,596175.764594842,0.0,1.0
2020-04-06,27.62,27.98,26.97,27.03,982652,25.6807412330904,26.0154648697274,25.0763791113848,25.1321663841577,1056856.1083832,0.0,1.0
2020-04-07,28.24,29.81,28.04,29.09,464937,26.2572097184096,27.7169766892985,26.0712521425002,27.0475294160246,500046.311881888,0.0,1.0
2020-04-08,30.26,30.86,28.35,28.57,433937,28.1353812350947,28.693253962823,26.3594863851598,26.5640397186602,466705.373930427,0.0,1.0
2020-04-09,32.58,32.92,30.96,31.06,511781,30.292489115644,30.60861699469,28.7862327507777,28.8792115387324,550427.695668928,0.0,1.0
2020-04-13,31.19,32.46,30.67,32.46,413775,29.0000839630735,30.1809145700983,28.516594265709,30.1809145700983,445020.858092448,0.0,1.0
2020-04-14,32.07,32.38,31.57,31.88,473779,29.818297297075,30.1065315397346,29.3534033573014,29.641637599961,509556.007796946,0.0,1.0
2020-04-15,29.72,30.6,29.57,30.6,406867,27.7843863105657,28.6070733884021,27.6441555586618,28.6070733884021,435211.600675221,0.1625,1.0
2020-04-16,29.52,30.23,28.59,29.59,455082,27.5974119746938,28.2611708670391,26.7279813128894,27.662852992249,486785.523668621,0.0,1.0
2020-04-17,32.08,32.15,30.19,31.1,434274,29.9906834738542,30.0561244914094,28.2237759998647,29.0745092280819,464527.923551507,0.0,1.0
2020-04-20,31.27,31.78,30.59,31.2,320347,29.233437413573,29.7102219700464,28.5977246716085,29.1679963960178,342664.139980645,0.0,1.0
2020-04-21,30.51,30.74,30.06,30.32,996792,28.5229349372597,28.7379554235124,28.1022426815479,28.3453093181814,1066234.03190786,0.0,1.0
2020-04-22,31.57,31.7,30.79,31.23,557487,29.5138989173809,29.6354322356976,28.7846990074804,29.1960425463986,596324.621130804,0.0,1.0
2020-04-23,32.34,32.92,31.69,31.77,893173,30.2337501104877,30.7759756845163,29.626083518904,29.7008732532528,955396.360505741,0.0,1.0
2020-04-24,32.78,33.0,31.76,32.56,756748,30.6450936494059,30.850765418865,29.6915245364592,30.4394218799468,809467.242090837,0.0,1.0
2020-04-27,34.45,34.94,32.9,33.05,410510,32.2063293539364,32.6644164768225,30.7572782509291,30.897509002833,439108.392160546,0.0,1.0
2020-04-28,35.12,35.76,34.44,35.41,448990,32.8326933791073,33.4310112538974,32.1969806371428,33.1038061661215,480269.121327528,0.0,1.0
2020-04-29,38.15,38.61,35.76,36.4,816389,35.6653545675667,36.0953955400721,33.4310112538974,34.0293291286875,873263.163303101,0.0,1.0
2020-04-30,36.79,38.08,36.47,37.07,2087134,34.3939290836377,35.5999135500115,34.0947701462426,34.6556931538584,2232535.27310811,0.0,1.0
2020-05-01,35.57,36.12,34.99,35.7,577429,33.253385634819,33.7675650584668,32.7111600607905,33.3749189531358,617655.890908559,0.0,1.0
2020-05-04,34.79,35.75,34.19,34.94,374299,32.5241857249186,33.4216625371038,31.9632627173029,32.6644164768225,400374.734055931,0.0,1.0
2020-05-05,34.59,35.91,34.38,35.37,452550,32.3372113890467,33.5712420058013,32.1408883363812,33.0664112989471,484077.130574786,0.0,1.0
2020-05-06,34.13,34.82,33.81,34.6,292814,31.9071704165413,32.5522318752994,31.6080114791462,32.3465601058403,313213.039248979,0.0,1.0
2020-05-07,34.09,35.29,33.91,34.81,532948,31.8697755493669,32.9916215645984,31.7014986470822,32.5428831585058,570076.098962703,0.0,1.0
2020-05-08,36.37,36.38,34.71,34.96,301927,34.0012829783067,34.0106316951003,32.4493959905698,32.6831139104097,322960.901122646,0.0,1.0
2020-05-11,35.82,36.17,35.04,35.68,545192,33.4871035546589,33.8143086424348,32.7579036447585,33.3562215195486,583173.083576022,0.0,1.0
2020-05-12,34.41,36.07,34.29,35.82,340400,32.168934486762,33.7208214744988,32.0567498852388,33.4871035546589,364114.142630995,0.0,1.0
2020-05-13,32.08,33.97,31.92,33.97,375516,29.9906834738542,31.7575909478438,29.8411040051567,31.7575909478438,401676.516992424,0.0,1.0
2020-05-14,31.92,31.93,30.46,31.15,446726,29.8411040051567,29.8504527219503,28.4761913532918,29.1212528120499,477847.398592756,0.0,1.0
2020-05-15,32.89,33.36,31.16,31.75,701920,30.7479295341355,31.1873192234345,29.1306015288435,29.6821758196656,750819.621020999,0.0,1.0
2020-05-18,35.67,35.92,34.49,34.67,454744,33.346872802755,33.5805907225949,32.2437242211107,32.4120011233955,486423.976723236,0.0,1.0
2020-05-19,35.98,36.49,34.74,35.26,386701,33.6366830233565,34.1134675798298,32.4774421409506,32.9635754142176,413640.725821235,0.0,1.0
2020-05-20,36.75,37.37,36.25,36.68,342293,34.3565342164633,34.9361546576662,33.8890983767835,34.2910931989081,366139.019458259,0.0,1.0
2020-05-21,36.26,37.02,36.06,36.67,391807,33.8984470935771,34.6089495698904,33.7114727577052,34.2817444821146,419102.437960701,0.0,1.0
2020-05-22,36.48,36.58,35.87,36.45,197320,34.1041188630362,34.1976060309722,33.5338471386269,34.0760727126555,211066.400187862,0.0,1.0
2020-05-26,38.05,38.63,37.69,37.96,389540,35.5718673996307,36.1140929736593,35.2353135950613,35.4877289484884,416677.506229372,0.0,1.0
2020-05-27,39.49,39.93,38.94,39.19,390062,36.9180826179085,37.3294261568267,36.4039031942607,36.6376211141006,417235.871630233,0.0,1.0
2020-05-28,38.51,40.74,38.34,40.43,364078,36.0019083721361,38.0866722171079,35.842980186645,37.7968619965064,389441.682787331,0.0,1.0
2020-05-29,37.62,38.7,37.0,37.89,480361,35.1698725775061,36.1795339912144,34.5902521363032,35.4222879309332,513825.598320704,0.0,1.0
2020-06-01,38.17,38.74,37.59,37.87,301571,35.6840520011539,36.2169288583888,35.1418264271253,35.403590497346,322580.10019792,0.0,1.0
2020-06-02,39.86,40.04,38.24,38.63,293312,37.2639851392715,37.4322620415562,35.749493018709,36.1140929736593,313745.732677387,0.0,1.0
2020-06-03,41.54,42.25,40.11,41.09,485787,38.8345695605955,39.4983284529408,37.4977030591114,38.4138773048837,519629.603426215,0.0,1.0
2020-06-04,42.52,42.58,40.85,41.1,355126,39.7507438063679,39.8068361071295,38.1895081018375,38.4232260216773,379866.037062206,0.0,1.0
2020-06-05,42.99,46.0,42.88,44.4,529134,40.1901334956669,43.0040972505391,40.0872976109373,41.5083025635638,565996.394673646,0.0,1.0
2020-06-08,44.03,44.16,43.41,43.42,306571,41.1624000422008,41.2839333605175,40.5827796009979,40.5921283177915,327928.427792382,0.0,1.0
2020-06-09,42.89,43.13,42.28,43.0,398992,40.0966463277309,40.3210155307772,39.5263746033216,40.1994822124605,426787.984713943,0.0,1.0
2020-06-10,41.98,43.16,41.91,42.63,450454,39.2459130995137,40.349061681158,39.1804720819586,39.8535796910974,481835.111647187,0.0,1.0
2020-06-11,37.62,40.41,37.49,40.05,577962,35.1698725775061,37.7781645629193,35.0483392591894,37.4416107583498,618226.022630128,0.0,1.0
2020-06-12,40.01,40.1,38.71,39.36,592226,37.4042158911754,37.4883543423178,36.188882708008,36.7965492995917,633483.73159161,0.0,1.0
2020-06-15,40.53,40.67,38.28,38.53,702144,37.8903491644424,38.0212311995527,35.7868878858834,36.0206058057233,751059.226097232,0.0,1.0
2020-06-16,42.16,42.75,41.38,42.56,750847,39.4141900017985,39.9657642926206,38.684990091898,39.7881386735423,803155.145863851,0.0,1.0
2020-06-17,42.09,42.36,41.18,42.21,490550,39.3487489842433,39.6011643376704,38.4980157560261,39.4609335857664,524724.420292699,0.0,1.0
2020-06-18,41.93,42.65,41.49,41.49,384878,39.1991695155458,39.8722771246846,38.7878259766276,38.7878259766276,411690.725580294,0.0,1.0
2020-06-19,42.0,42.88,41.21,42.58,635150,39.2646105331009,40.0872976109373,38.5260619064069,39.8068361071295,679398.05432455,0.0,1.0
2020-06-22,42.57,42.6,41.06,41.51,510751,39.7974873903359,39.8255335407167,38.385831154503,38.8065234102148,546332.733439845,0.0,1.0
2020-06-23,42.39,43.56,42.03,43.44,511049,39.6292104880512,40.7230103529018,39.2926566834817,40.6108257513787,546651.493764475,0.0,1.0
2020-06-24,41.05,41.84,40.33,41.79,953243,38.3764824377094,39.1150310644034,37.7033748285705,39.0682874804354,1019651.16822561,0.0,1.0
2020-06-25,42.85,43.38,41.13,42.33,814631,40.0592514605565,40.5547334506171,38.4512721720581,39.5731181872896,871382.69132089,0.0,1.0
2020-06-26,42.5,42.92,41.33,42.46,1386871,39.7320463727807,40.1246924781117,38.63824650793,39.6946515056063,1483488.08785191,0.0,1.0
2020-06-29,44.43,45.11,43.4,43.54,822190,41.5363487139446,42.1720614559091,40.5734308842043,40.7043129193146,879468.292978197,0.0,1.0
2020-06-30,44.6,44.94,43.75,44.12,712245,41.6952768994358,42.013133270418,40.9006359719801,41.2465384933432,761863.917503564,0.0,1.0
2020-07-01,43.85,44.71,43.35,44.5,440961,40.9941231399161,41.7981127841653,40.5266873002363,41.6017897314998,471680.776876341,0.0,1.0
2020-07-02,44.06,45.33,43.83,44.79,405464,41.1904461925816,42.3777332253682,40.9754257063289,41.8729025185141,433710.859952215,0.0,1.0
2020-07-06,44.43,45.17,44.19,45.13,371015,41.5363487139446,42.2281537566707,41.3119795108983,42.1907588894963,396861.952491889,0.0,1.0
2020-07-07,43.56,44.41,43.44,43.81,346759,40.7230103529018,41.5176512803574,40.6108257513787,40.9567282727417,370916.145665633,0.0,1.0
2020-07-08,43.33,44.14,42.68,43.39,391995,40.5079898666491,41.2652359269304,39.9003232750654,40.5640821674107,419303.535078253,0.0,1.0
2020-07-09,42.1,43.22,41.73,43.15,496435,39.3580977010369,40.4051539819196,39.0121951796739,40.3397129643644,531019.401871381,0.0,1.0
2020-07-10,43.11,43.16,42.41,42.45,429307,40.30231809719,40.349061681158,39.6479079216383,39.6853027888127,459214.894919168,0.0,1.0
2020-07-13,43.75,44.42,43.02,43.68,324027,40.9006359719801,41.526999997151,40.2181796460477,40.835194954425,346600.509090169,0.0,1.0
2020-07-14,45.84,45.91,43.6,43.93,521039,42.8545177818416,42.9199587993968,40.7604052200762,41.0689128742649,557337.452298212,0.0,1.0
2020-07-15,46.3,47.27,45.76,46.88,382835,43.284558754347,44.1913842833257,42.7797280474928,43.8267843283755,409505.398925197,0.0,1.0
2020-07-16,46.48,46.86,45.61,46.08,305544,43.4528356566317,43.8080868947883,42.6394972955889,43.0788869848879,326829.88130448,0.0,1.0
2020-07-17,46.42,47.13,46.26,46.81,284229,43.3967433558701,44.0605022482154,43.2471638871726,43.7613433108204,304029.960769287,0.0,1.0
2020-07-20,45.11,46.65,44.97,46.27,413826,42.1720614559091,43.6117638421228,42.0411794207988,43.2565126039662,442655.403021194,0.0,1.0
2020-07-21,45.41,45.64,45.06,45.48,669843,42.6044396076129,42.8202295461672,42.2760636141607,42.6701148063034,713953.074143117,0.1625,1.0
2020-07-22,45.11,45.52,44.53,44.95,372683,42.3229744703682,42.7076434912693,41.7788085383617,42.1728597305043,397224.68329277,0.0,1.0
2020-07-23,44.77,45.26,44.58,44.78,660696,42.0039806481575,42.4637070389905,41.8257193945691,42.0133628193989,704203.731731257,0.0,1.0
2020-07-24,44.82,45.03,44.38,44.76,714685,42.0508915043649,42.2479171004362,41.6380759697393,41.994598476916,761747.980935792,0.0,1.0
2020-07-27,45.66,45.72,44.68,44.74,578704,42.8389938886502,42.8952869160991,41.919541106984,41.975834134433,616812.446825477,0.0,1.0
2020-07-28,45.01,45.63,44.8,45.43,456731,42.2291527579533,42.8108473749257,42.0321271618819,42.6232039500959,486807.358599641,0.0,1.0
2020-07-29,46.12,46.4,45.03,45.03,528074,43.2705737657588,43.5332745605206,42.2479171004362,42.2479171004362,562848.39234724,0.0,1.0
2020-07-30,45.08,45.175,44.23,45.16,342050,42.2948279566437,42.3839585834379,41.4973434011169,42.3698853265756,364574.458508416,0.0,1.0
2020-07-31,45.34,45.34,44.065,44.86,2008928,42.5387644089225,42.5387644089225,41.3425375756323,42.0884201893309,2141218.64576055,0.0,1.0
2020-08-03,46.1,46.215,45.33,45.67,402011,43.2518094232758,43.359704392553,42.529382237681,42.8483760598917,428483.972049195,0.0,1.0
2020-08-04,46.51,46.57,45.47,46.06,397022,43.636478444177,43.6927714716259,42.6607326350619,43.2142807383099,423166.439602188,0.0,1.0
2020-08-05,48.58,48.71,47.14,47.17,471244,45.5785878911657,45.7005561173051,44.2275552323909,44.2557017461154,502276.059422132,0.0,1.0
2020-08-06,48.24,48.56,47.87,48.51,356241,45.259594068955,45.5598235486827,44.9124537330198,45.5129126924753,379699.955192214,0.0,1.0
2020-08-07,48.33,48.47,47.91,48.1,317352,45.3440336101284,45.4753840075093,44.9499824179858,45.1282436715741,338250.061559898,0.0,1.0
2020-08-10,48.82,48.99,48.46,48.46,324685,45.8037600009615,45.9632569120669,45.4660018362678,45.4660018362678,346065.949600366,0.0,1.0
2020-08-11,49.35,50.13,49.23,49.47,341809,46.3010150767606,47.0328244335969,46.1884290218627,46.4136011316585,364317.588330078,0.0,1.0
2020-08-12,49.6,50.0,49.305,49.99,217400,46.5355693577979,46.9108562074575,46.2587953061739,46.901474036216,231716.08618544,0.0,1.0
2020-08-13,49.41,50.08,49.22,49.66,203126,46.3573081042095,46.9859135773894,46.1790468506212,46.5918623852468,216502.123838563,0.0,1.0
2020-08-14,49.76,50.08,49.07,49.07,225204,46.6856840976617,46.9859135773894,46.0383142819988,46.0383142819988,240033.990217598,0.0,1.0
2020-08-17,49.81,50.16,49.5,49.6,812468,46.7325949538692,47.0609709473214,46.4417476453829,46.5355693577979,865970.124705206,0.0,1.0
2020-08-18,49.04,50.0,49.02,49.94,585247,46.0101677682743,46.9108562074575,45.9914034257913,46.8545631800086,623786.312289651,0.0,1.0
2020-08-19,48.86,49.48,48.71,49.11,205302,45.8412886859275,46.4229833029,45.7005561173051,46.0758429669648,218821.416403142,0.0,1.0
2020-08-20,48.48,48.79,48.0519,48.16,287779,45.4847661787508,45.775613487237,45.0831154279026,45.1845366990231,306729.639219686,0.0,1.0
2020-08-21,47.83,48.53,47.36,48.27,554034,44.8749250480539,45.5316770349583,44.4339629997038,45.2877405826795,590517.893715105,0.0,1.0
2020-08-24,49.27,49.49,48.1801,48.5,504266,46.2259577068286,46.4323654741414,45.2033948632185,45.5035305212338,537472.603111256,0.0,1.0
2020-08-25,49.12,49.59,48.79,49.52,154404,46.0852251382063,46.5261871865564,45.775613487237,46.4605119878659,164571.713759782,0.0,1.0
2020-08-26,49.2,49.5,48.89,49.02,186899,46.1602825081382,46.4417476453829,45.869435199652,45.9914034257913,199206.553780922,0.0,1.0
2020-08-27,49.0,49.61,48.51,49.38,214763,45.9726390833084,46.5449515290393,45.5129126924753,46.329161590485,228905.436142795,0.0,1.0
2020-08-28,49.25,49.34,48.58,49.25,149824,46.2071933643456,46.2916329055191,45.5785878911657,46.2071933643456,159690.114519997,0.0,1.0
2020-08-31,48.17,49.2,48.14,49.05,334269,45.1939188702646,46.1602825081382,45.1657723565401,46.0195499395158,356281.069057593,0.0,1.0
2020-09-01,48.98,49.09,47.57,47.87,250671,45.9538747408254,46.0570786244818,44.6309885957751,44.9124537330198,267178.026863801,0.0,1.0
2020-09-02,49.81,49.93,48.7704,48.94,230199,46.7325949538692,46.8451810087671,45.7572244316037,45.9163460558594,245357.917772778,0.0,1.0
2020-09-03,48.63,49.94,48.07,49.94,241454,45.6254987473732,46.8545631800086,45.1000971578497,46.8545631800086,257354.074856574,0.0,1.0
2020-09-04,49.38,49.73,48.41,49.35,220769,46.329161590485,46.6575375839372,45.4190909800604,46.3010150767606,235306.939425361,0.0,1.0
2020-09-08,48.24,49.16,48.03,48.95,303392,45.259594068955,46.1227538231722,45.0625684728837,45.9257282271009,323370.776540814,0.0,1.0
2020-09-09,49.09,49.31,48.49,48.64,244071,46.0570786244818,46.2634863917946,45.4941483499923,45.6348809186147,260143.407871971,0.0,1.0
2020-09-10,48.86,49.77,48.82,49.34,311638,45.8412886859275,46.6950662689032,45.8037600009615,46.2916329055191,332159.786875152,0.0,1.0
2020-09-11,49.37,49.85,48.8,49.1,260063,46.3197794192435,46.7701236388351,45.7849956584785,46.0664607957233,277188.502859448,0.0,1.0
2020-09-14,50.36,51.27,49.5,49.76,580880,47.2486143721512,48.1023919551269,46.4417476453829,46.6856840976617,619131.739390057,0.0,1.0
2020-09-15,50.67,51.18,50.33,50.62,336596,47.5394616806374,48.0179524139535,47.2204678584267,47.49255082443,358761.305177895,0.0,1.0
2020-09-16,50.55,51.16,50.38,50.77,462813,47.4268756257395,47.9991880714705,47.2673787146342,47.6332833930524,493289.86658575,0.0,1.0
2020-09-17,50.77,51.09,49.39,49.86,418013,47.6332833930524,47.9335128727801,46.3385437617265,46.7795058100766,445539.725550295,0.0,1.0
2020-09-18,49.58,51.999,49.4,51.26,1064567,46.5168050153149,48.7863522386317,46.347925932968,48.0930097838854,1134670.18731451,0.0,1.0
2020-09-21,47.14,48.76,46.43,48.3,616432,44.2275552323909,45.7474669735126,43.561421074245,45.315887096404,657024.88702605,0.0,1.0
2020-09-22,47.77,47.93,46.96,47.25,421907,44.8186320206049,44.9687467604688,44.0586761500441,44.3307591160473,449690.150755476,0.0,1.0
2020-09-23,46.13,48.44,46.08,47.82,922277,43.2799559370003,45.4472374937848,43.2330450807928,44.8655428768124,983010.196958827,0.0,1.0
2020-09-24,45.44,47.52,43.93,47.0,1154101,42.6325861213374,44.5840777395676,41.2158782638722,44.0962048350101,1230100.1231955,0.0,1.0
2020-09-25,45.71,45.82,44.42,45.26,531868,42.8859047448577,42.9891086285141,41.6756046547053,42.4637070389905,566892.232416179,0.0,1.0
2020-09-28,46.74,47.44,46.225,46.65,418042,43.8522683827313,44.5090203696357,43.3690865637945,43.7678288415579,445570.635239805,0.0,1.0
2020-09-29,45.84,47.06,45.68,46.84,441755,43.007872970997,44.152497862459,42.8577582311332,43.9460900951462,470845.168596362,0.0,1.0
2020-09-30,45.78,47.03,45.41,45.9,535198,42.9515799435481,44.1243513487345,42.6044396076129,43.064165998446,570441.517452967,0.0,1.0
2020-10-01,44.82,46.545,44.54,46.09,358014,42.0508915043649,43.6693160435222,41.7881907096031,43.2424272520343,381589.709657746,0.0,1.0
2020-10-02,46.21,46.63,43.91,43.93,387749,43.3550133069322,43.7490644990749,41.1971139213892,41.2158782638722,413282.799918667,0.0,1.0
2020-10-05,47.76,47.93,46.6,46.6,361047,44.8092498493634,44.9687467604688,43.7209179853504,43.7209179853504,384822.436839901,0.0,1.0
2020-10-06,48.07,49.51,47.81,48.15,404700,45.1000971578497,46.4511298166244,44.8561607055709,45.1751545277816,431350.046362684,0.0,1.0
2020-10-07,49.14,49.4,48.405,48.73,343892,46.1039894806892,46.347925932968,45.4143998944396,45.7193204597881,366537.756717955,0.0,1.0
2020-10-08,49.99,50.37,49.53,49.69,286482,46.901474036216,47.2579965433927,46.4698941591074,46.6200088989713,305347.230002655,0.0,1.0
2020-10-09,49.42,50.55,49.06,50.5,335638,46.366690275451,47.4268756257395,46.0289321107573,47.3799647695321,357740.219572717,0.0,1.0
2020-10-12,49.41,49.8,49.17,49.5,185278,46.3573081042095,46.7232127826277,46.1321359944137,46.4417476453829,197478.808722474,0.0,1.0
2020-10-13,48.8,49.19,48.64,48.95,209963,45.7849956584785,46.1509003368967,45.6348809186147,45.9257282271009,223789.349603282,0.0,1.0
2020-10-14,48.75,49.22,48.69,48.74,130846,45.8905450849453,46.3329770067899,45.8340644140715,45.8811316397997,138999.057173818,0.1625,1.0
2020-10-15,49.48,49.48,47.76,47.96,175565,46.5777265805763,46.5777265805763,44.958614015528,45.1468829184406,186504.512730396,0.0,1.0
2020-10-16,49.74,50.02,49.41,49.56,184250,46.8224761543627,47.0860526184403,46.5118324645569,46.6530341417413,195730.677928832,0.0,1.0
2020-10-19,48.72,50.13,48.51,49.84,511397,45.8623047495084,47.1896005150422,45.6646224014502,46.916610605819,543262.314793874,0.0,1.0
2020-10-20,49.04,49.8,48.98,49.05,248271,46.1635349941686,46.8789568252364,46.1070543232948,46.1729484393142,263740.847435925,0.0,1.0
2020-10-21,49.12,49.6087,48.88,48.88,185729,46.2388425553336,46.6988776196005,46.0129198718385,46.0129198718385,197301.834903903,0.0,1.0
2020-10-22,49.43,49.56,48.71,49.38,221319,46.5306593548481,46.6530341417413,45.8528913043628,46.48359212912,235109.459476425,0.0,1.0
2020-10-23,49.57,50.29,49.315,49.89,419332,46.662447586887,47.3402156373723,46.4224047356734,46.9636778315471,445460.714449135,0.0,1.0
2020-10-26,48.23,48.74,47.94,48.74,220902,45.4010459373726,45.8811316397997,45.1280560281493,45.8811316397997,234666.47606966,0.0,1.0
2020-10-27,47.31,48.22,47.29,48.16,247269,44.5350089839746,45.3916324922269,44.5161820936834,45.3351518213532,262676.412487297,0.0,1.0
2020-10-28,45.24,46.76,45.22,46.04,347989,42.5864258388292,44.017269500965,42.567598948538,43.3395014504796,369672.308720633,0.0,1.0
2020-10-29,45.95,46.27,44.54,44.87,287732,43.254780444169,43.5560106888291,41.9274846786352,42.2381283684409,305660.675288026,0.0,1.0
2020-10-30,45.25,45.845,44.7,45.66,441235,42.5958392839749,43.1559392701399,42.0780998009652,42.9817905349457,468728.497562705,0.0,1.0
2020-11-02,46.63,46.63,45.63,45.8,338659,43.8948947140718,43.8948947140718,42.9535501995088,43.1135787669845,359760.953360654,0.0,1.0
2020-11-03,48.56,48.95,46.9,47.55,342088,45.7116896271783,46.0788139878579,44.1490577330038,44.7609316674697,363403.61547527,0.0,1.0
2020-11-04,46.18,47.7,46.08,47.7,176387,43.4712896825185,44.9021333446542,43.3771552310621,44.9021333446542,187377.731819989,0.0,1.0
2020-11-05,49.34,49.61,46.61,46.61,248409,46.4459383485375,46.7001013674695,43.8760678237805,43.8760678237805,263887.446261185,0.0,1.0
2020-11-06,48.8,49.98,48.78,49.55,146912,45.9376123106735,47.0483988378578,45.9187854203822,46.6436206965957,156066.134903016,0.0,1.0
2020-11-09,50.76,54.3,50.73,52.05,424495,47.7826475592169,51.1150071407698,47.75440722378,48.9969819830031,450945.422672455,0.0,1.0
2020-11-10,52.36,52.94,51.38,51.45,323636,49.2887987825177,49.8347786009642,48.366281158246,48.4321752742654,343801.865303531,0.0,1.0
2020-11-11,50.84,52.46,50.34,52.46,264945,47.8579551203819,49.382933233974,47.3872828631005,49.382933233974,281453.80984453,0.0,1.0
2020-11-12,49.62,50.45,48.87,50.45,212069,46.7095148126151,47.4908307597024,46.0035064266929,47.4908307597024,225283.088942684,0.0,1.0
2020-11-13,51.45,51.65,49.97,49.97,199869,48.4321752742654,48.620444177178,47.0389853927121,47.0389853927121,212322.902941426,0.0,1.0
2020-11-16,53.37,53.46,52.31,52.57,321374,50.2395567422263,50.324277748537,49.2417315567895,49.4864811305759,341398.919341659,0.0,1.0
2020-11-17,52.95,52.95,51.68,52.69,399481,49.8441920461098,49.8441920461098,48.6486845126148,49.5994424723235,424372.792128564,0.0,1.0
2020-11-18,52.03,53.14,51.98,53.11,303099,48.9781550927119,50.0230475038768,48.9310878669837,49.9948071684399,321985.198097971,0.0,1.0
2020-11-19,51.78,52.01,50.855,51.68,268810,48.7428189640711,48.9593282024206,47.8720752881004,48.6486845126148,285559.639262141,0.0,1.0
2020-11-20,52.11,52.26,51.1,51.4,360718,49.0534626538769,49.1946643310614,48.1027046941683,48.3851080485372,383194.456885388,0.0,1.0
2020-11-23,53.38,53.68,52.55,52.75,540854,50.2489701873719,50.5313735417408,49.4676542402846,49.6559231431972,574554.790124943,0.0,1.0
2020-11-24,54.94,55.28,53.725,54.0,429092,51.7174676300902,52.0375247650416,50.5737340448961,50.832603786401,455828.863250141,0.0,1.0
2020-11-25,53.49,54.73,53.105,54.43,382106,50.3525180839738,51.5197852820319,49.9901004458671,51.237381927663,405915.150180052,0.0,1.0
2020-11-27,53.73,53.97,52.98,53.4,152282,50.578440767469,50.8043634509641,49.8724323815467,50.2677970776632,161770.741364225,0.0,1.0
2020-11-30,52.33,53.53,52.26,53.3,428060,49.2605584470808,50.3901718645564,49.1946643310614,50.1736626262069,454732.558991675,0.0,1.0
2020-12-01,52.88,53.57,52.33,53.24,335955,49.7782979300904,50.4278256451389,49.2605584470808,50.1171819553331,356888.466233818,0.0,1.0
2020-12-02,52.49,53.0,52.24,52.85,181283,49.4111735694109,49.891259271838,49.1758374407701,49.7500575946535,192578.80318574,0.0,1.0
2020-12-03,52.24,52.71,52.03,52.42,220925,49.1758374407701,49.6182693626147,48.9781550927119,49.3452794533914,234690.909207204,0.0,1.0
2020-12-04,53.22,53.43,52.56,52.56,282984,50.0983550650418,50.2960374131001,49.4770676854303,49.4770676854303,300616.825850816,0.0,1.0
2020-12-07,52.74,53.36,52.69,52.79,167341,49.6465096980516,50.2301432970807,49.5994424723235,49.6935769237798,177768.072593155,0.0,1.0
2020-12-08,52.89,53.37,52.26,52.26,207302,49.7877113752361,50.2395567422263,49.1946643310614,49.1946643310614,220219.055609242,0.0,1.0
2020-12-09,53.0,53.7,52.645,53.31,300563,49.891259271838,50.5502004320321,49.5570819691681,50.1830760713525,319291.179106234,0.0,1.0
2020-12-10,52.63,53.055,52.22,52.51,372548,49.5429618014497,49.9430332201389,49.1570105504789,49.4300004597021,395761.588065295,0.0,1.0
2020-12-11,51.82,52.54,51.08,52.1,294396,48.7804727446537,49.458240795139,48.0838778038771,49.0440492087313,312739.911313631,0.0,1.0
2020-12-14,50.98,52.5,50.98,52.5,259086,47.9897433524208,49.4205870145565,47.9897433524208,49.4205870145565,275229.733632941,0.0,1.0
2020-12-15,52.49,52.755,51.16,51.51,220241,49.4111735694109,49.66062986577,48.1591853650421,48.4886559451391,233964.288942871,0.0,1.0
2020-12-16,52.16,52.725,51.69,52.66,240287,49.1005298796051,49.6323895303332,48.6580979577605,49.5712021368866,255259.361777397,0.0,1.0
2020-12-17,52.9,53.18,51.77,52.55,238771,49.7971248203817,50.0607012844593,48.7334055189255,49.4676542402846,253648.899320191,0.0,1.0
2020-12-18,52.86,53.565,52.275,53.14,1063454,49.7594710397992,50.4231189225661,49.2087844987798,50.0230475038768,1129718.16752309,0.0,1.0
2020-12-21,53.0,53.02,51.46,51.84,368772,49.891259271838,49.9100861621292,48.441588719411,48.7992996349449,391750.304266873,0.0,1.0
2020-12-22,53.15,53.47,52.54,53.05,196553,50.0324609490224,50.3336911936826,49.458240795139,49.9383264975661,208800.281893872,0.0,1.0
2020-12-23,53.34,54.18,53.13,53.61,187791,50.2113164067894,51.0020457990223,50.0136340587312,50.4654794257214,199492.318800181,0.0,1.0
2020-12-24,53.32,53.96,52.92,53.5,76562,50.1924895164981,50.7949500058184,49.8159517106729,50.3619315291195,81332.6033301888,0.0,1.0
2020-12-28,53.46,54.37,53.43,54.0,188737,50.324277748537,51.1809012567893,50.2960374131001,50.832603786401,200497.264370442,0.0,1.0
2020-12-29,52.47,53.82,51.98,53.61,215073,49.3923466791196,50.6631617737796,48.9310878669837,50.4654794257214,228474.269167912,0.0,1.0
2020-12-30,52.75,53.48,52.48,52.57,400753,49.6559231431972,50.3431046388282,49.4017601242652,49.4864811305759,425724.050865745,0.0,1.0
2020-12-31,51.88,52.865,51.71,52.69,337992,48.8369534155274,49.764177762372,48.6769248480517,49.5994424723235,359052.392371897,0.0,1.0
2021-01-04,52.5,53.74,52.17,53.17,556911,49.4205870145565,50.5878542126146,49.1099433247507,50.0512878393137,591612.307061189,0.0,1.0
2021-01-05,53.76,54.93,52.415,52.6,580829,50.6066811029058,51.7080541849445,49.3405727308186,49.5147214660128,617020.645485623,0.0,1.0
2021-01-06,56.66,57.21,54.64,54.98,630436,53.3365801951385,53.8543196781481,51.4350642757213,51.7551214106727,669718.673925327,0.0,1.0
2021-01-07,56.65,57.68,55.57,56.95,643794,53.3271667499929,54.2967515999927,52.3105146742648,53.6095701043618,683909.015286376,0.0,1.0
2021-01-08,55.09,56.75,54.44,56.75,406675,51.8586693072746,53.4213012014492,51.2467953728087,53.4213012014492,432015.052627995,0.0,1.0
2021-01-11,54.55,54.73,53.42,54.45,405142,51.3503432694106,51.5197852820319,50.2866239679544,51.2562088179543,430386.530895213,0.0,1.0
2021-01-12,55.65,56.02,53.53,54.6,421648,52.3858222354299,52.7341197058182,50.3901718645564,51.3974104951388,447921.025168718,0.0,1.0
2021-01-13,53.7,55.67,53.4,55.64,620790,50.5502004320321,52.4046491257211,50.2677970776632,52.3764087902842,659471.628501709,0.0,1.0
2021-01-14,54.0,54.87,53.72,54.0,439688,50.832603786401,51.6515735140707,50.5690273223233,50.832603786401,467085.103485332,0.0,1.0
2021-01-15,53.02,53.68,52.56,53.24,432629,49.9100861621292,50.5313735417408,49.4770676854303,50.1171819553331,459586.254880179,0.0,1.0
2021-01-19,53.18,54.115,52.965,53.48,371264,50.0607012844593,50.9408584055757,49.8583122138283,50.3431046388282,394397.58160418,0.0,1.0
2021-01-20,53.73,53.85,53.13,53.26,335672,50.578440767469,50.6914021092165,50.0136340587312,50.1360088456244,356587.832411001,0.0,1.0
2021-01-21,53.59,54.62,53.59,54.6,586642,50.4466525354301,51.41623738543,50.4466525354301,51.3974104951388,623195.855422124,0.0,1.0
2021-01-22,52.73,53.205,52.51,52.92,460601,49.637096252906,50.0842348973234,49.4300004597021,49.8159517106729,489301.19937421,0.0,1.0
2021-01-25,50.75,52.27,49.8,52.27,706579,47.7732341140713,49.204077776207,46.8789568252364,49.204077776207,750606.169228095,0.0,1.0
2021-01-26,52.19,53.61,51.41,52.27,711416,49.128770215042,50.4654794257214,48.3945214936828,49.204077776207,755744.564284495,0.0,1.0
2021-01-27,51.89,52.9095,50.1,51.61,736980,48.8463668606731,49.80606759327,47.1613601796053,48.5827903965954,782901.46550877,0.0,1.0
2021-01-28,51.59,52.87,51.34,52.5,402911,48.5639635063042,49.7688844849448,48.3286273776634,49.4205870145565,428016.516553508,0.0,1.0
2021-01-29,50.89,51.59,50.62,51.59,633591,47.9050223461101,48.5639635063042,47.6508593271781,48.5639635063042,673070.263010078,0.0,1.0
2021-02-01,52.39,52.59,50.96,51.3,456033,49.3170391179546,49.5053080208672,47.9709164621295,48.2909735970809,484448.565796034,0.0,1.0
2021-02-02,52.5,53.19,51.79,53.1,559586,49.4205870145565,50.0701147296049,48.7522324092168,49.9853937232943,594453.987188514,0.0,1.0
2021-02-03,53.72,54.16,52.21,52.21,759931,50.7219958059398,51.1374402987658,49.2962658419233,49.2962658419233,804847.929805226,0.1625,1.0
2021-02-04,54.3,54.6,53.66,53.73,1042458,51.2696271828468,51.5528847915918,50.6653442841908,50.7314377262313,1104074.13726891,0.0,1.0
2021-02-05,55.46,55.67,54.54,55.0,574830,52.3648899366609,52.5631702627824,51.4962332698428,51.9305616032518,608806.240948109,0.0,1.0
2021-02-08,56.71,56.74,55.59,55.85,772570,53.5451299730984,53.5734557339729,52.4876349004504,52.7331248280294,818233.977992243,0.0,1.0
2021-02-09,55.84,56.93,55.69,56.76,646450,52.7236829077379,53.7528522195114,52.5820541033654,53.5923395745559,684659.454901285,0.0,1.0
2021-02-10,57.71,58.2,55.93,56.1,918047,54.4893220022484,54.951976096532,52.8086601903614,52.9691728353169,972309.627339717,0.0,1.0
2021-02-11,58.62,58.7,57.15,57.86,611360,55.348536748775,55.424072111107,53.9605744659244,54.6309508066209,647495.404669269,0.0,1.0
2021-02-12,57.75,59.23,57.33,58.42,383490,54.5270896834144,55.9244938865565,54.1305290311714,55.159698342945,406156.786077955,0.0,1.0
2021-02-16,56.47,58.55,56.38,57.99,245393,53.3185238861024,55.2824433067345,53.2335466034789,54.7536957704105,259897.34336235,0.0,1.0
2021-02-17,56.3,56.88,55.705,56.03,327656,53.1580112411469,53.7056426180539,52.5962169838026,52.9030793932764,347022.628749533,0.0,1.0
2021-02-18,56.25,56.47,55.46,56.09,306894,53.1108016396894,53.3185238861024,52.3648899366609,52.9597309150254,325033.457734511,0.0,1.0
2021-02-19,57.51,57.82,56.615,56.8,391027,54.3004835964184,54.5931831254549,53.4554317303292,53.6301072557219,414139.272444404,0.0,1.0
2021-02-22,57.63,58.12,56.92,57.36,271730,54.4137866399164,54.8764407342,53.7434102992199,54.1588547920459,287791.03361486,0.0,1.0
2021-02-23,57.8,57.97,56.67,57.32,266569,54.5742992848719,54.7348119298274,53.5073622919324,54.1210871108799,282324.9845055,0.0,1.0
2021-02-24,58.4,58.57,57.4,57.89,223805,55.140814502362,55.3013271473175,54.1966224732119,54.6592765674954,237033.350304249,0.0,1.0
2021-02-25,56.77,58.535,56.77,58.02,349035,53.6017814948474,55.2682804262972,53.6017814948474,54.782021531285,369665.268530389,0.0,1.0
2021-02-26,56.07,57.31,55.775,56.68,314850,52.9408470744424,54.1116451905884,52.6623104258431,53.5168042122239,333459.709762038,0.0,1.0
2021-03-01,58.06,58.14,56.85,57.15,279293,54.819789212451,54.895324574783,53.6773168571794,53.9605744659244,295801.05675264,0.0,1.0
2021-03-02,56.96,58.18,56.92,58.06,277613,53.7811779803859,54.933092255949,53.7434102992199,54.819789212451,294021.757681971,0.0,1.0
2021-03-03,56.82,57.8499,56.78,57.11,200357,53.6489910963049,54.6214144671265,53.6112234151389,53.9228067847584,212199.418989337,0.0,1.0
2021-03-04,55.53,57.1,54.38,56.82,311080,52.4309833787014,53.9133648644669,51.3451625451788,53.6489910963049,329466.877918929,0.0,1.0
2021-03-05,57.68,57.74,55.295,56.77,327474,54.4609962413739,54.5176477631229,52.2090982518511,53.6017814948474,346829.87135021,0.0,1.0
2021-03-08,59.33,59.88,57.97,58.12,246195,56.0189130894715,56.538218705504,54.7348119298274,54.8764407342,260746.746847276,0.0,1.0
2021-03-09,59.27,59.99,58.795,59.65,321113,55.9622615677225,56.6420798287105,55.5137703538762,56.3210545387995,340092.89433323,0.0,1.0
2021-03-10,59.87,60.24,58.94,59.2,361087,56.5287767852125,56.878127835998,55.650678198103,55.896168125682,382429.621149262,0.0,1.0
2021-03-11,60.1,61.15,59.91,60.28,322059,56.745940951917,57.7373425825246,56.5665444663785,56.915895517164,341094.809167071,0.0,1.0
2021-03-12,61.4,61.47,60.08,60.24,461810,57.9733905898121,58.0394840318526,56.727057111334,56.878127835998,489106.014182013,0.0,1.0
2021-03-15,61.53,61.58,60.36,61.03,370822,58.0961355536016,58.1433451550591,56.991430879496,57.6240395390266,392740.023799836,0.0,1.0
2021-03-16,61.37,61.5,60.66,61.02,336216,57.9450648289376,58.0678097927271,57.274688488241,57.6145976187351,356088.581157228,0.0,1.0
2021-03-17,62.11,62.415,61.22,61.49,344250,58.6437669305086,58.9317454993993,57.8034360245651,58.0583678724356,364597.44349875,0.0,1.0
2021-03-18,60.67,62.7156,60.48,62.01,528478,57.2841304085325,59.2155696233619,57.104733922994,58.5493477275936,559714.532303073,0.0,1.0
2021-03-19,60.42,60.88,59.27,60.86,750715,57.048082401245,57.482410734654,55.9622615677225,57.463526894071,795087.203474698,0.0,1.0
2021-03-22,59.46,60.87,59.01,60.45,313835,56.141658053261,57.4729688143625,55.7167716401435,57.0764081621195,332384.716573509,0.0,1.0
2021-03-23,58.18,59.8,58.02,58.97,486360,54.933092255949,56.462683343172,54.782021531285,55.6790039589775,515107.080958757,0.0,1.0
2021-03-24,58.82,60.5,58.46,59.13,444488,55.537375154605,57.123617763577,55.197466024111,55.8300746836415,470760.169835505,0.0,1.0
2021-03-25,61.52,62.19,57.84,58.82,707784,58.0866936333101,58.7193022928406,54.6120669660379,55.537375154605,749618.698472969,0.0,1.0
2021-03-26,63.76,64.06,61.4,62.0,554751,60.2016837786061,60.4849413873512,57.9733905898121,58.5399058073021,587540.439733843,0.0,1.0
2021-03-29,63.01,64.63,63.01,63.46,530838,59.4935397567436,61.0231308439667,59.4935397567436,59.9184261698611,562214.023854727,0.0,1.0
2021-03-30,63.8,64.32,62.845,63.0,465575,60.2394514597721,60.7304313149302,59.3377480719339,59.4840978364521,493093.550492174,0.0,1.0
2021-03-31,62.91,64.73,62.53,63.74,591128,59.3991205538286,61.1175500468817,59.0403275827516,60.1827999380231,626067.560146781,0.0,1.0
2021-04-01,63.25,63.26,61.6,62.72,292343,59.7201458437396,59.7295877640311,58.1622289956421,59.2197240682901,309622.397748018,0.0,1.0
2021-04-05,64.46,64.74,63.3,63.98,338721,60.8626181990112,61.1269919671732,59.7673554451971,60.4094060250191,358741.643164387,0.0,1.0
2021-04-06,64.17,64.99,64.0,64.35,344866,60.5888025105577,61.3630399744607,60.4282898656022,60.7587570758047,365249.853157996,0.0,1.0
2021-04-07,62.92,64.05,62.76,64.0,310205,59.4085624741201,60.4754994670596,59.2574917494561,60.4282898656022,328540.159652956,0.0,1.0
2021-04-08,63.48,63.57,62.02,62.93,280056,59.9373100104441,60.0222872930676,58.5587896478851,59.4180043944116,296609.15508057,0.0,1.0
2021-04-09,64.06,64.14,63.345,63.52,219915,60.4849413873512,60.5604767496832,59.8098440865089,59.9750776916101,232913.425670378,0.0,1.0
2021-04-12,64.37,64.675,63.9,64.0,376637,60.7776409163877,61.0656194852784,60.3338706626871,60.4282898656022,398898.728618849,0.0,1.0
2021-04-13,63.31,64.59,62.615,64.13,438053,59.7767973654886,60.9853631628007,59.1205839052294,60.5510348293917,463944.818930888,0.0,1.0
2021-04-14,64.19,64.87,63.3,63.3,430913,60.6076863511407,61.2497369309627,59.7673554451971,59.7673554451971,456382.797880543,0.0,1.0
2021-04-15,65.52,65.52,64.41,64.54,414200,61.8634617499102,61.8634617499102,60.8154085975537,60.9381535613432,438681.949447153,0.0,1.0
2021-04-16,67.25,67.7,65.82,66.19,706898,63.4969139603398,63.9218003734573,62.1467193586552,62.4960704094407,748680.330034509,0.0,1.0
2021-04-19,67.73,67.84,67.0,67.34,684906,63.9501261343318,64.0539872575383,63.2608659530523,63.5818912429633,725388.457914176,0.0,1.0
2021-04-20,66.06,67.76,65.48,67.43,533160,62.3733254456512,63.9784518952063,61.8256940687442,63.6668685255868,564673.269355974,0.0,1.0
2021-04-21,67.52,67.7401,65.68,65.99,377442,63.9099979730929,64.1183301791634,62.1683748055797,62.4618004479325,398762.081806504,0.1675,1.0
2021-04-22,66.86,67.91,66.86,67.9,444564,63.2852853151806,64.2791463618593,63.2852853151806,64.2696810185576,469675.516069295,0.0,1.0
2021-04-23,68.1,68.61,66.59,67.04,306894,64.4589878845916,64.9417203929784,63.0297210460346,63.4556614946112,324229.127478991,0.0,1.0
2021-04-26,68.18,69.33,68.16,68.48,299876,64.5347106310053,65.623225110701,64.5157799444018,64.8186709300563,316814.710720607,0.0,1.0
2021-04-27,68.16,68.29,67.17,67.78,297344,64.5157799444018,64.638829407324,63.5787109575333,64.1560968989372,314139.688886434,0.0,1.0
2021-04-28,68.12,68.64,67.905,68.31,188110,64.477918571195,64.9701164228835,64.2744136902084,64.6577600939274,198735.528130472,0.0,1.0
2021-04-29,67.87,68.66,67.15,68.66,377377,64.2412849886525,64.9890471094869,63.5597802709299,64.9890471094869,398693.410234932,0.0,1.0
2021-04-30,66.82,67.77,66.45,67.39,1053193,63.2474239419737,64.1466315556355,62.8972062398108,63.7869485101708,1112683.36121586,0.0,1.0
2021-05-03,67.86,68.54,66.76,67.82,516614,64.2318196453508,64.8754629898665,63.1906318821635,64.193958272144,545795.311942988,0.0,1.0
2021-05-04,68.31,68.57,67.37,67.57,223185,64.6577600939274,64.9038590197716,63.7680178235674,63.9573246896014,235791.764636645,0.0,1.0
2021-05-05,68.35,68.6999,68.33,68.6,161770,64.6956214671342,65.0268138292607,64.6766907805308,64.9322550496767,170907.69435791,0.0,1.0
2021-05-06,69.01,69.09,67.76,68.43,277863,65.3203341250465,65.3960568714601,64.1371662123338,64.7713442135478,293558.290643333,0.0,1.0
2021-05-07,69.39,69.51,68.44,68.75,273406,65.6800171705112,65.7936012901316,64.7808095568495,65.0742351992023,288849.5338049,0.0,1.0
2021-05-10,68.98,70.58,68.94,69.68,534094,65.2919380951414,66.8063930234137,65.2540767219346,65.9545121262606,564262.682267377,0.0,1.0
2021-05-11,69.69,69.74,68.4,68.45,314071,65.9639774695623,66.0113041860708,64.7429481836427,64.7902749001512,331811.525466298,0.0,1.0
2021-05-12,66.43,69.52,66.36,69.42,196238,62.8782755532074,65.8030666334333,62.8120181500954,65.7084132004163,207322.644034169,0.0,1.0
2021-05-13,68.46,68.86,66.66,66.66,285711,64.7997402434529,65.178353975521,63.0959784491465,63.0959784491465,301849.59054641,0.0,1.0
2021-05-14,69.08,69.6,68.5,68.97,154987,65.3865915281584,65.8787893798469,64.8376016166597,65.2824727518397,163741.551742903,0.0,1.0
2021-05-17,69.09,69.59,68.05,68.76,245904,65.3960568714601,65.8693240365453,64.4116611680831,65.083700542504,259794.063629768,0.0,1.0
2021-05-18,67.8,69.1,67.79,69.1,283074,64.1750275855406,65.4055222147618,64.1655622422389,65.4055222147618,299063.637712004,0.0,1.0
2021-05-19,66.81,67.14,65.99,66.75,291033,63.2379585986721,63.5503149276282,62.4618004479325,63.1811665388618,307472.207529613,0.0,1.0
2021-05-20,66.66,66.83,66.06,66.74,239586,63.0959784491465,63.2568892852754,62.5280578510444,63.1717011955601,253119.186872932,0.0,1.0
2021-05-21,67.0,67.87,66.54,67.39,245654,63.4178001214044,64.2412849886525,62.9823943295261,63.7869485101708,259529.942200643,0.0,1.0
2021-05-24,67.32,67.6,66.97,67.52,155372,63.7206911070588,63.9857207195065,63.3894040914993,63.9099979730929,164148.298743755,0.0,1.0
2021-05-25,66.57,68.88,66.54,67.49,384419,63.0107903594312,65.1972846621244,62.9823943295261,63.8816019431878,406133.182650512,0.0,1.0
2021-05-26,67.16,67.44,66.5,66.67,326286,63.5692456142316,63.8342752266793,62.9445329563193,63.1054437924482,344716.498493324,0.0,1.0
2021-05-27,67.79,68.54,67.41,67.8,289223,64.1655622422389,64.8754629898665,63.8058791967742,64.1750275855406,305559.968382752,0.0,1.0
2021-05-28,69.12,69.13,67.44,67.91,572847,65.4244529013652,65.4339182446669,63.8342752266793,64.2791463618593,605204.673238831,0.0,1.0
2021-06-01,69.94,70.22,69.24,70.0,328329,66.2006110521048,66.4656406645525,65.5380370209857,66.257403111915,346874.89881213,0.0,1.0
2021-06-02,69.05,70.37,68.73,69.96,344351,65.3581954982533,66.607620814078,65.0553045125989,66.2195417387082,363801.912961863,0.0,1.0
2021-06-03,69.22,69.32,68.03,68.77,230592,65.5191063343823,65.6137597673993,64.3927304814797,65.0931658858057,243617.154338747,0.0,1.0
2021-06-04,69.51,69.72,68.93,69.55,221170,65.7936012901316,65.9923734994674,65.2446113786329,65.8314626633384,233662.945917902,0.0,1.0
2021-06-07,68.48,69.67,68.19,69.67,382319,64.8186709300563,65.9450467829589,64.5441759743069,65.9450467829589,403914.562645866,0.0,1.0
2021-06-08,69.48,69.665,68.08,68.3,327254,65.7652052602265,65.940314111308,64.4400571979882,64.6482947506257,345739.176666894,0.0,1.0
2021-06-09,69.34,69.84,68.94,69.44,254694,65.6326904540027,66.1059576190878,65.2540767219346,65.7273438870197,269080.573077786,0.0,1.0
2021-06-10,68.89,70.5,68.82,70.05,399307,65.2067500054261,66.7306702770001,65.1404926023142,66.3047298284235,421862.141997737,0.0,1.0
2021-06-11,69.06,69.835,68.68,69.23,186531,65.367660841555,66.1012249474369,65.0079777960904,65.528571677684,197067.337184121,0.0,1.0
2021-06-14,67.84,69.075,67.605,69.02,347932,64.2128889587474,65.3818588565076,63.9904533911574,65.3297994683482,367585.188312643,0.0,1.0
2021-06-15,68.59,68.755,67.59,67.88,209832,64.922789706375,65.0789678708531,63.9762553762048,64.2507503319542,221684.510864245,0.0,1.0
2021-06-16,68.59,69.01,67.69,68.45,299651,64.922789706375,65.3203341250465,64.0709088092218,64.7902749001512,316577.001434395,0.0,1.0
2021-06-17,66.99,68.77,65.985,68.51,392478,63.4083347781027,65.0931658858057,62.4570677762816,64.8470669599614,414647.401039771,0.0,1.0
2021-06-18,65.91,66.63,65.7,66.28,719482,62.3860777015189,63.0675824192414,62.1873054921831,62.7362954036818,760122.45627754,0.0,1.0
2021-06-21,66.99,67.35,66.49,66.66,416092,63.4083347781027,63.749087136964,62.9350676130176,63.0959784491465,439595.254749159,0.0,1.0
2021-06-22,66.49,66.8169,66.13,66.72,466174,62.9350676130176,63.2444896855502,62.5943152541563,63.1527705089567,492506.17240282,0.0,1.0
2021-06-23,65.66,66.9,65.51,66.84,661619,62.1494441189763,63.3231466883874,62.0074639694508,63.2663546285772,698991.023263806,0.0,1.0
2021-06-24,63.8,65.45,62.01,63.12,971906,60.3888902648597,61.9506719096406,58.694593813855,59.745246920344,1026804.80677888,0.0,1.0
2021-06-25,63.79,64.6616,63.34,63.34,1724909,60.379424921558,61.2044242437344,59.9534844729814,59.9534844729814,1822341.72075915,0.0,1.0
2021-06-28,63.82,64.05,62.695,63.68,527988,60.4078209514631,60.6255238474022,59.3429698300216,60.2753061452393,557811.780482439,0.0,1.0
2021-06-29,63.14,64.73,63.14,64.34,286426,59.7641776069474,61.269167191918,59.7641776069474,60.9000188031516,302604.977833706,0.0,1.0
2021-06-30,63.61,63.91,62.55,62.67,612611,60.2090487421274,60.4930090411784,59.2057223521469,59.3193064717674,647214.771269663,0.0,1.0
2021-07-01,64.58,64.79,63.74,64.34,288620,61.1271870423925,61.3259592517282,60.3320982050495,60.9000188031516,304922.907495703,0.0,1.0
2021-07-02,64.47,64.87,64.17,64.6,237918,61.0230682660737,61.4016819981418,60.7391079670227,61.1461177289959,251356.968697813,0.0,1.0
2021-07-06,63.35,64.51,62.68,64.51,335213,59.9629498162831,61.0609296392806,59.3287718150691,61.0609296392806,354147.746484503,0.0,1.0
2021-07-07,64.5,64.59,63.09,63.09,235624,61.0514642959789,61.1366523856942,59.7168508904388,59.7168508904388,248933.390464166,0.0,1.0
2021-07-08,63.51,64.4,62.75,63.44,361824,60.1143953091103,60.9568108629618,59.395029218181,60.0481379059984,382261.887886236,0.0,1.0
2021-07-09,64.58,65.29,64.03,64.72,247003,61.1271870423925,61.7992264168133,60.6065931607989,61.2597018486163,260955.141432199,0.0,1.0
2021-07-12,64.84,65.06,63.65,63.99,219412,61.3732859682367,61.5815235208742,60.2469101153342,60.568731787592,231805.644028298,0.0,1.0
2021-07-13,63.59,64.84,63.54,64.48,193415,60.190118055524,61.3732859682367,60.1427913390154,61.0325336093754,204340.184856494,0.0,1.0
2021-07-14,63.77,64.62,63.33,63.88,210937,60.5190387352581,61.3257061795888,60.1014697052516,60.6234309927597,222268.112169522,0.1675,1.0
2021-07-15,64.13,64.47,63.43,63.43,328542,60.8606861234452,61.1833531011775,60.1963717575258,60.1963717575258,346190.616669428,0.0,1.0
2021-07-16,63.08,64.62,62.935,64.62,285114,59.8642145745661,61.3257061795888,59.7266065987685,61.3257061795888,300429.751694113,0.0,1.0
2021-07-19,61.62,62.57,61.12,61.75,415080,58.4786446113628,59.3802141079677,58.0041343499918,58.6020172793192,437377.264298464,0.0,1.0
2021-07-20,62.33,62.96,61.22,61.63,549065,59.1524491825096,59.7503321118371,58.099036402266,58.4881348165902,578559.669514398,0.0,1.0
2021-07-21,62.55,63.45,62.06,63.0,402403,59.3612336975129,60.2153521679807,58.8962136413693,59.7882929327468,424019.28130841,0.0,1.0
2021-07-22,62.15,62.655,61.95,62.51,179047,58.981625488416,59.4608808524008,58.7918213838676,59.3232728766032,188665.045390882,0.0,1.0
2021-07-23,62.91,63.025,62.08,62.6,271850,59.7028810857,59.8120184458153,58.9151940518241,59.40868472365,286453.236242502,0.0,1.0
2021-07-26,63.74,63.95,63.245,63.41,261214,60.4905681195758,60.6898624293517,60.0208029608185,60.177391347071,275245.891675001,0.0,1.0
2021-07-27,63.75,64.32,62.65,63.19,220525,60.5000583248033,61.0410000227662,59.4561357497871,59.9686068320677,232371.160280955,0.0,1.0
2021-07-28,63.8,64.25,62.89,64.02,192660,60.5475093509404,60.9745685861743,59.6839006752451,60.7562938659436,203009.308421852,0.0,1.0
2021-07-29,64.48,64.885,64.15,64.2,198304,61.1928433064049,61.5771966181155,60.8796665339001,60.9271175600372,208956.492771135,0.0,1.0
2021-07-30,64.62,65.38,64.35,64.65,588684,61.3257061795888,62.0469617768727,61.0694706384485,61.3541767952711,620306.922656542,0.0,1.0
2021-08-02,63.81,65.77,63.74,64.7,202125,60.5569995561678,62.4170797807421,60.4905681195758,61.4016278214082,212982.749220216,0.0,1.0
2021-08-03,64.74,64.83,63.14,63.96,269246,61.4395886423179,61.5250004893646,59.9211558059306,60.6993526345791,283709.35459021,0.0,1.0
2021-08-04,63.47,64.53,63.43,64.27,135647,60.2343325784355,61.240294332542,60.1963717575258,60.9935489966291,142933.684519355,0.0,1.0
2021-08-05,64.44,64.57,63.75,63.93,171851,61.1548824854952,61.2782551534517,60.5000583248033,60.6708820188968,181082.490717345,0.0,1.0
2021-08-06,65.64,65.69,64.93,65.1,191451,62.2937071127857,62.3411581389228,61.6199025416388,61.781236030505,201735.363369002,0.0,1.0
2021-08-09,65.25,65.385,64.73,65.28,125045,61.9235891089163,62.0517068794865,61.4300984370904,61.9520597245985,131762.166363596,0.0,1.0
2021-08-10,65.83,65.93,65.11,65.5,188888,62.4740210121066,62.5689230643809,61.7907262357324,62.1608442396018,199034.6841544,0.0,1.0
2021-08-11,66.93,66.98,65.58,66.06,203821,63.5179435871229,63.56539461326,62.2367658814211,62.6922957323373,214769.854935379,0.0,1.0
2021-08-12,67.39,67.515,66.38,67.35,168092,63.9544930275842,64.0731205929269,62.9959822996148,63.9165322066745,177121.564783795,0.0,1.0
2021-08-13,67.64,67.689,67.05,67.65,118258,64.1917481582697,64.238250163884,63.6318260498519,64.2012383634971,124610.582348964,0.0,1.0
2021-08-16,67.58,67.64,66.56,67.46,185441,64.1348069269052,64.1917481582697,63.1668059937083,64.0209244641761,195402.518234489,0.0,1.0
2021-08-17,66.23,67.32,65.45,66.96,156689,62.8536292212035,63.8880615909922,62.1133932134647,63.5464142028051,165106.018516098,0.0,1.0
2021-08-18,65.45,66.73,65.38,66.24,207766,62.1133932134647,63.3281394825745,62.0469617768727,62.8631194264309,218926.772415522,0.0,1.0
2021-08-19,64.42,64.925,64.14,64.41,212692,61.1359020750404,61.6151574390251,60.8701763286726,61.126411869813,224117.387246239,0.0,1.0
2021-08-20,65.71,65.75,64.45,64.45,220285,62.3601385493776,62.3980993702873,61.1643726907227,61.1643726907227,232118.267962772,0.0,1.0
2021-08-23,66.3,66.925,66.03,66.26,234408,62.9200606577954,63.5131984845092,62.6638251166551,62.8820998368857,246999.927169882,0.0,1.0
2021-08-24,66.5,67.14,66.3,66.52,162058,63.1098647623438,63.7172378968987,62.9200606577954,63.1288451727986,170763.430417463,0.0,1.0
2021-08-25,67.21,67.76,66.07,66.77,172810,63.7836693334906,64.3056306209987,62.7017859375647,63.3661003034841,182093.006272087,0.0,1.0
2021-08-26,66.64,67.71,66.64,67.18,228435,63.2427276355277,64.2581795948616,63.2427276355277,63.7551987178084,240706.069601088,0.0,1.0
2021-08-27,68.32,68.93,66.865,67.04,336254,64.8370821137343,65.4159846326069,63.4562572531446,63.6223358446245,354316.889827059,0.0,1.0
2021-08-30,67.8,68.62,67.69,68.62,269852,64.3435914419084,65.1217882705569,64.2391991844068,65.1217882705569,284347.907693624,0.0,1.0
2021-08-31,67.57,68.43,67.23,67.83,394637,64.1253167216777,64.9414743712359,63.8026497439455,64.3720620575907,415836.107379188,0.0,1.0
2021-09-01,67.59,67.84,66.43,67.72,302235,64.1442971321326,64.3815522628181,63.0434333257519,64.2676698000891,318470.457442533,0.0,1.0
2021-09-02,67.78,68.0,67.08,67.67,221351,64.3246110314536,64.5333955464568,63.6602966655342,64.220218773952,233241.531342704,0.0,1.0
2021-09-03,67.95,68.05,66.97,67.75,364778,64.4859445203197,64.5808465725939,63.5559044080325,64.2961404157713,384373.141843176,0.0,1.0
2021-09-07,65.55,67.6042,65.54,67.42,283633,62.2082952657389,64.1577732235555,62.1988050605115,63.9829636432665,298869.195347322,0.0,1.0
2021-09-08,65.35,65.63,64.7,65.17,310562,62.0184911611905,62.2842169075582,61.4016278214082,61.8476674670969,327244.76716551,0.0,1.0
2021-09-09,65.32,66.15,65.22,65.27,293084,61.9900205455082,62.7777075793841,61.895118493234,61.9425695193711,308827.884093792,0.0,1.0
2021-09-10,65.23,66.06,65.12,65.79,265011,61.9046086984614,62.6922957323373,61.8002164409598,62.436060191197,279246.858892263,0.0,1.0
2021-09-13,65.29,66.12,65.01,66.09,215878,61.961549929826,62.7492369637018,61.6958241834582,62.7207663480196,227474.532770126,0.0,1.0
2021-09-14,63.22,65.68,63.11,65.68,439312,59.99707744775,62.3316679336954,59.8926851902484,62.3316679336954,462910.958691065,0.0,1.0
2021-09-15,63.69,63.93,63.04,63.27,434956,60.4431170934387,60.6708820188968,59.8262537536564,60.0445284738871,458320.963116033,0.0,1.0
2021-09-16,62.33,63.8,62.33,63.75,307919,59.1524491825096,60.5475093509404,59.1524491825096,60.5000583248033,324459.790511513,0.0,1.0
2021-09-17,60.72,62.15,60.52,61.99,881331,57.624526140895,58.981625488416,57.4347220363466,58.8297822047773,928674.331987641,0.0,1.0
2021-09-20,60.46,60.51,59.17,59.33,517741,57.377780804982,57.4252318311191,56.1535443306449,56.3053876142836,545553.007119475,0.0,1.0
2021-09-21,59.86,61.02,59.85,60.55,352008,56.8083684913368,57.9092322977176,56.7988782861094,57.4631926520288,370917.163079826,0.0,1.0
2021-09-22,60.43,61.76,60.43,60.6,593444,57.3493101892998,58.6115074845467,57.3493101892998,57.5106436781659,625322.620300515,0.0,1.0
2021-09-23,65.19,66.495,62.5,62.5,903491,61.8666478775518,63.1051196597301,59.3137826713757,59.3137826713757,952024.722699922,0.0,1.0
2021-09-24,65.72,66.66,64.9201,65.24,469498,62.369628754605,63.2617080459825,61.6105072384637,61.9140989036889,494718.490010602,0.0,1.0
2021-09-27,66.05,66.5,65.89,66.21,343126,62.6828055271099,63.1098647623438,62.5309622434712,62.8346488107486,361558.039871049,0.0,1.0
2021-09-28,66.06,66.29,65.135,65.99,314968,62.6922957323373,62.910570452568,61.814451748801,62.6258642957454,331887.448640163,0.0,1.0
2021-09-29,66.22,66.39,65.485,66.01,201505,62.844139015976,63.0054725048422,62.1466089317607,62.6448447062002,212329.444064908,0.0,1.0
2021-09-30,64.56,66.61,64.56,66.27,462404,61.2687649482243,63.2142570198454,61.2687649482243,62.8915900421131,487243.414572293,0.0,1.0
2021-10-01,65.24,65.94,63.77,65.07,391838,61.9140989036889,62.5784132696083,60.5190387352581,61.7527654148227,412886.750718372,0.0,1.0
2021-10-04,64.85,66.28,64.575,65.45,343433,61.5439808998195,62.9010802473406,61.2830002560654,62.1133932134647,361881.531294725,0.0,1.0
2021-10-05,65.36,65.87,64.48,65.2,182468,62.0279813664179,62.5119818330163,61.1928433064049,61.8761380827792,192269.81464299,0.0,1.0
2021-10-06,64.6,65.07,63.42,64.67,257758,61.306725769134,61.7527654148227,60.1868815522984,61.3731572057259,271604.242293157,0.0,1.0
2021-10-07,65.29,66.08,65.04,65.28,253634,61.961549929826,62.7112761427922,61.7242947991405,61.9520597245985,267258.709292369,0.0,1.0
2021-10-08,64.16,65.5,64.11,65.43,220364,60.8891567391275,62.1608442396018,60.8417057129904,62.0944128030099,232201.511684174,0.0,1.0
2021-10-11,63.53,65.01,63.42,64.25,140768,60.2912738098,61.6958241834582,60.1868815522984,60.9745685861743,148329.774358597,0.0,1.0
2021-10-12,64.02,64.52,63.345,63.48,127105,60.7562938659436,61.2308041273146,60.1157050130928,60.2438227836629,133932.825428005,0.0,1.0
2021-10-13,64.04,64.43,63.42,64.14,164134,60.9342352139577,61.3053212810009,60.3443035176327,61.0293854875586,172499.766725427,0.1675,1.0
2021-10-14,66.69,66.69,64.53,64.6,331027,63.4557174643792,63.4557174643792,61.4004715546017,61.4670767461223,347899.157272825,0.0,1.0
2021-10-15,68.34,68.93,67.3,68.0,384126,65.0256969787925,65.5870835930373,64.0361341333441,64.7021860485498,403704.56695853,0.0,1.0
2021-10-18,68.26,68.39,67.7,67.89,268106,64.9495767599119,65.0732721155929,64.4167352277473,64.5975207475889,281771.128819667,0.0,1.0
2021-10-19,67.69,68.59,67.46,68.59,221996,64.4072202003873,65.2635726627945,64.1883745711054,65.2635726627945,233310.942364031,0.0,1.0
2021-10-20,68.46,68.64,67.65,67.91,184685,65.1398773071135,65.3111477995949,64.3691600909469,64.616550802309,194098.233258712,0.0,1.0
2021-10-21,69.88,69.92,68.265,68.4,251318,66.491011192245,66.5290713016853,64.9543342735919,65.082787142953,264127.459112072,0.0,1.0
2021-10-22,69.71,70.955,69.53,70.0,286507,66.3292557271236,67.5138766334536,66.1579852346421,66.6051915205659,301110.011729452,0.0,1.0
2021-10-25,70.3,70.6,69.82,70.02,282669,66.8906423413683,67.1760931621708,66.4339210280845,66.6242215752861,297076.392219222,0.0,1.0
2021-10-26,69.93,70.47,69.705,70.4,223022,66.5385863290454,67.0523978064897,66.3244982134435,66.9857926149692,234389.236688548,0.0,1.0
2021-10-27,69.03,69.75,68.69,69.43,216927,65.6822338666381,66.3673158365639,65.3587229363953,66.0628349610413,227983.579858205,0.0,1.0
2021-10-28,70.0,70.695,69.24,69.24,266036,66.6051915205659,67.2664859220915,65.8820494411998,65.8820494411998,279595.622726344,0.0,1.0
2021-10-29,70.51,70.55,69.57,69.57,503555,67.0904579159301,67.1285180253704,66.1960453440824,66.1960453440824,529220.758852049,0.0,1.0
2021-11-01,72.23,72.72,70.8,70.99,292618,68.727042621864,69.1932789625079,67.3663937093724,67.5471792292139,307532.48406583,0.0,1.0
2021-11-02,72.95,73.265,71.89,72.25,214303,69.4121245917898,69.7118479536323,68.4035316916212,68.7460726765841,225225.836868407,0.0,1.0
2021-11-03,73.57,73.9299,72.62,72.86,285860,70.0020562881148,70.3445021228041,69.0981286889071,69.326489345549,300430.034704147,0.0,1.0
2021-11-04,73.55,74.19,73.515,73.96,384571,69.9830262333946,70.5919879844398,69.9497236376343,70.3731423551579,404172.248220138,0.0,1.0
2021-11-05,74.43,75.16,74.07,74.46,250348,70.8203486410818,71.5149456383676,70.4778076561188,70.848893723162,263108.019058678,0.0,1.0
2021-11-08,74.3,75.26,74.07,74.97,243753,70.6966532854007,71.6100959119685,70.4778076561188,71.3341601185261,256176.877664731,0.0,1.0
2021-11-09,75.0,75.35,73.71,74.26,200116,71.3627052006064,71.6957311582092,70.1352666711559,70.6585931759604,210315.737860684,0.0,1.0
2021-11-10,75.23,75.77,74.61,74.99,251620,71.5815508298882,72.0953623073326,70.9916191335632,71.3531901732463,264444.851788489,0.0,1.0
2021-11-11,76.77,76.86,74.95,75.34,218308,73.0468650433407,73.1325002895814,71.315130063806,71.6862161308491,229434.968222882,0.0,1.0
2021-11-12,78.28,78.31,76.6,77.09,139244,74.4836341747129,74.5121792567931,72.8851095782193,73.3513459188633,146341.145149179,0.0,1.0
2021-11-15,78.99,79.01,77.75,78.81,245650,75.1592011172786,75.1782311719988,73.9793377246286,74.9879306247972,258170.566099048,0.0,1.0
2021-11-16,80.04,80.08,78.72,78.9,294676,76.1582789900871,76.1963390995274,74.9022953785564,75.0735658710379,309695.378529628,0.0,1.0
2021-11-17,78.55,80.13,77.93,79.95,513220,74.7405399134351,76.2439142363278,74.15060821711,76.0726437438464,539378.37546653,0.0,1.0
2021-11-18,78.0,78.41,77.505,78.41,293434,74.2172134086306,74.6073295303939,73.7462195543066,74.6073295303939,308390.074873633,0.0,1.0
2021-11-19,76.48,78.54,76.46,77.56,365618,72.7709292498983,74.731024886075,72.7518991951782,73.7985522047871,384253.230352134,0.0,1.0
2021-11-22,76.63,77.65,76.59,77.09,285687,72.9136546602995,73.8841874510278,72.8755945508592,73.3513459188633,300248.21704514,0.0,1.0
2021-11-23,77.48,77.94,76.96,76.96,278131,73.7224319859064,74.1601232444701,73.2276505631822,73.2276505631822,292307.094319944,0.0,1.0
2021-11-24,76.71,77.045,76.26,76.94,196355,72.9897748791802,73.3085282957429,72.5615986479765,73.208620508462,206363.042973249,0.0,1.0
2021-11-26,73.9,74.68,72.9,74.62,213551,70.3160521909975,71.0582243250838,69.3645494549894,71.0011341609233,224435.508084745,0.0,1.0
2021-11-29,74.84,75.77,73.67,74.7,309399,71.2104647628451,72.0953623073326,70.0972065617156,71.0772543798039,325168.796989535,0.0,1.0
2021-11-30,73.16,74.68,73.02,73.61,390304,69.6119401663515,71.0582243250838,69.4787297833103,70.0401163975551,410197.454226431,0.0,1.0
2021-12-01,73.01,75.75,73.0,74.64,285715,69.4692147559503,72.0763322526124,69.4596997285902,71.0201642156434,300277.644180702,0.0,1.0
2021-12-02,75.54,75.94,73.6,73.62,257507,71.8765166780507,72.257117772454,70.030601370195,70.0496314249152,270631.907040372,0.0,1.0
2021-12-03,75.97,76.3,74.995,76.12,244664,72.2856628545342,72.5996587574169,71.3579476869263,72.4283882649354,257134.310539619,0.0,1.0
2021-12-06,77.5,78.715,76.7,77.0,210345,73.7414620406266,74.8975378648764,72.9802598518201,73.2657106726225,221066.101062911,0.0,1.0
2021-12-07,78.23,79.08,77.98,78.0,166368,74.4360590379125,75.2448363635193,74.1981833539105,74.2172134086306,174847.631755613,0.0,1.0
2021-12-08,78.51,78.89,77.93,78.72,150523,74.7024798039947,75.0640508436778,74.15060821711,74.9022953785564,158195.025934976,0.0,1.0
2021-12-09,78.15,78.58,77.41,77.72,162603,74.3599388190318,74.7690849955153,73.6558267943858,73.9507926425483,170890.732991669,0.0,1.0
2021-12-10,78.54,79.03,78.04,78.67,185973,74.731024886075,75.1972612267189,74.2552735180709,74.854720241756,195451.881494558,0.0,1.0
2021-12-13,77.87,78.84,77.28,78.03,256576,74.0935180529496,75.0164757068774,73.5321314387048,74.2457584907109,269653.45478294,0.0,1.0
2021-12-14,77.07,78.28,76.75,77.65,381881,73.3323158641431,74.4836341747129,73.0278349886205,73.8841874510278,401345.141267944,0.0,1.0
2021-12-15,78.58,78.69,76.375,77.22,273085,74.7690849955153,74.8737502964762,72.6710214626175,73.4750412745443,287003.904104044,0.0,1.0
2021-12-16,79.46,79.72,78.61,79.19,314438,75.6064074032024,75.8537981145645,74.7976300775955,75.3495016644802,330464.630421544,0.0,1.0
2021-12-17,77.95,79.43,77.52,78.74,544232,74.1696382718302,75.5778623211222,73.7604920953467,74.9213254332766,571971.030039556,0.0,1.0
2021-12-20,77.36,77.52,75.505,76.92,258327,73.6082516575854,73.7604920953467,71.8432140822904,73.1895904537419,271493.701724684,0.0,1.0
2021-12-21,78.87,79.17,77.89,78.03,273538,75.0450207889576,75.3304716097601,74.1125481076697,74.2457584907109,287479.99311867,0.0,1.0
2021-12-22,79.34,79.48,78.36,78.81,182432,75.4922270748814,75.6254374579226,74.5597543935935,74.9879306247972,191730.399815109,0.0,1.0
2021-12-23,79.13,80.07,79.09,79.57,122697,75.2924115003197,76.1868240721673,75.2543513908794,75.7110727041633,128950.759001241,0.0,1.0
2021-12-27,80.89,81.07,79.18,79.56,155414,76.967056315694,77.1383268081754,75.3399866371201,75.7015576768032,163335.315936159,0.0,1.0
2021-12-28,81.16,81.5,80.7394,81.17,125523,77.2239620544161,77.5474729846589,76.8237600036512,77.2334770817762,131920.797754736,0.0,1.0
2021-12-29,81.51,81.655,81.23,81.53,91188,77.556988012019,77.6949559087402,77.2905672459367,77.5760180667392,95835.7727719925,0.0,1.0
2021-12-30,80.44,81.73,80.32,81.36,146998,76.5388800844903,77.7663186139408,76.4246997561694,77.4142626016178,154490.359761563,0.0,1.0
2021-12-31,81.0,81.24,80.18,80.18,175533,77.0717216166549,77.3000822732968,76.2914893731282,76.2914893731282,184479.763806489,0.0,1.0
2022-01-03,78.61,81.55,78.105,81.0,453688,74.7976300775955,77.5950481214593,74.3171211959115,77.0717216166549,476812.081385487,0.0,1.0
2022-01-04,78.17,79.535,77.94,77.94,404085,74.378968873752,75.677770108403,74.1601232444701,74.1601232444701,424680.859768507,0.0,1.0
2022-01-05,77.27,78.76,76.66,78.5,340684,73.5226164113447,74.9403554879968,72.9421997423798,74.6929647766347,358048.366134289,0.0,1.0
2022-01-06,77.81,78.46,77.12,77.12,265595,74.0364278887891,74.6549046671943,73.3798910009435,73.3798910009435,279132.145341244,0.0,1.0
2022-01-07,76.74,78.15,76.73,77.83,262233,73.0183199612604,74.3599388190318,73.0088049339004,74.0554579435092,275598.787135565,0.0,1.0
2022-01-10,76.66,77.11,75.91,76.51,388197,72.9421997423798,73.3703759735834,72.2285726903737,72.7994743319786,407983.0622754,0.0,1.0
2022-01-11,77.16,77.52,75.56,77.01,298782,73.4179511103838,73.7604920953467,71.8955467327709,73.2752256999826,314010.65776595,0.0,1.0
2022-01-12,76.48,78.0,75.935,77.78,263815,72.7709292498983,74.2172134086306,72.2523602587739,74.0078828067088,277261.420294811,0.0,1.0
2022-01-13,77.07,77.94,76.76,76.76,278796,73.3323158641431,74.1601232444701,73.0373500159806,73.0373500159806,293005.988789538,0.0,1.0
2022-01-14,77.01,77.145,75.94,76.03,285704,73.2752256999826,73.4036785693437,72.257117772454,72.3427530186947,300266.083520303,0.0,1.0
2022-01-18,76.01,76.64,74.65,76.64,344217,72.3237229639745,72.9231696876596,71.0296792430035,72.9231696876596,361761.44006072,0.0,1.0
2022-01-19,75.81,77.19,75.68,75.8,335527,72.1334224167729,73.4464961924641,72.0097270610919,72.1239073894128,352628.518345268,0.0,1.0
2022-01-20,75.16,77.68,75.035,77.33,657027,71.5149456383676,73.912732533108,71.3960077963666,73.5797065755052,690515.092743168,0.0,1.0
2022-01-21,72.34,75.145,71.51,73.3,646543,68.8317079228248,71.5006730973275,68.0419606519381,69.7451505493926,679496.732413502,0.0,1.0
2022-01-24,72.94,73.29,70.34,70.95,568847,69.4026095644297,69.7356355220325,66.9287024508087,67.5091191197736,597840.635105821,0.0,1.0
2022-01-25,71.89,73.01,70.52,71.63,474054,68.4035316916212,69.4692147559503,67.0999729432901,68.1561409802591,498216.118630238,0.0,1.0
2022-01-26,71.55,73.8,71.02,72.8,456069,68.0800207613785,70.2209019173966,67.5757243112942,69.2693991813886,479314.438877372,0.0,1.0
2022-01-27,71.12,73.16,70.55,72.36,406881,67.670874584895,69.6119401663515,67.1285180253704,68.850737977545,427619.369448185,0.0,1.0
2022-01-28,71.78,71.81,69.465,70.97,351990,68.2988663906603,68.3274114727406,66.0961375568016,67.5281491744938,369930.623086521,0.0,1.0
2022-01-31,71.77,71.77,70.595,71.3,789697,68.2893513633002,68.2893513633002,67.1713356484907,67.8421450773764,829947.166850071,0.0,1.0
2022-02-01,71.88,72.75,71.09,72.35,347048,68.3940166642611,69.2218240445882,67.6423295028147,68.8412229501849,364736.733659851,0.0,1.0
2022-02-02,71.84,72.51,70.96,71.53,408099,68.3559565548208,68.9934633879462,67.5186341471337,68.0609907066583,428899.449845126,0.0,1.0
2022-02-03,70.68,72.0,70.48,70.71,277567,67.2522133810514,68.5081969925821,67.0619128338498,67.2807584631317,291714.347732198,0.0,1.0
2022-02-04,69.22,70.3,68.43,69.96,246293,65.8630193864796,66.8906423413683,65.1113322250332,66.5671314111256,258846.339247844,0.0,1.0
2022-02-07,69.53,70.06,68.51,69.03,257401,66.1579852346421,66.6622816847264,65.1874524439139,65.6822338666381,270520.504312888,0.0,1.0
2022-02-08,70.85,70.93,69.58,69.58,218609,67.5733455544541,67.6496457329207,66.3620802212974,66.3620802212974,229209.424558069,0.1675,1.0
2022-02-09,71.34,72.24,71.015,71.43,240403,68.0406841475619,68.8990611553108,67.7307146725415,68.1265218483368,252060.223010185,0.0,1.0
2022-02-10,70.72,72.55,70.3,70.3,323349,67.449357764446,69.1947243468687,67.0487818274965,67.0487818274965,339028.302683911,0.0,1.0
2022-02-11,70.28,71.2,69.38,70.95,230574,67.0297067828799,67.9071588352454,66.171329775131,67.6687207775374,241754.611466372,0.0,1.0
2022-02-14,69.27,70.92,68.95,70.6,396999,66.0664170297394,67.6401082106124,65.7612163158732,67.3349074967461,416249.616164609,0.0,1.0
2022-02-15,71.33,71.82,69.62,70.03,261565,68.0311466252536,68.4984852183613,66.4002303105307,66.7912687251718,274248.375567938,0.0,1.0
2022-02-16,71.45,71.8634,70.65,71.3,238472,68.1455968929534,68.5398780651794,67.3825951082877,68.0025340583286,250035.588165226,0.0,1.0
2022-02-17,70.89,70.99,70.13,70.59,206970,67.6114956436874,67.7068708667706,66.886643948255,67.3253699744378,217006.045500339,0.0,1.0
2022-02-18,70.38,71.35,70.02,71.07,225296,67.1250820059631,68.0502216698702,66.7817312028635,67.7831710452372,236220.679456174,0.0,1.0
2022-02-22,69.76,70.61,69.04,70.34,221847,66.5337556228472,67.3444450190544,65.8470540166481,67.0869319167298,232604.436276338,0.0,1.0
2022-02-23,68.66,70.49,68.48,70.21,146110,65.4846281689318,67.2299947513546,65.3129527673821,66.9629441267216,153194.923457769,0.0,1.0
2022-02-24,67.94,68.28,66.015,66.83,375060,64.7979265627327,65.1222023212157,62.961953518381,63.7392615865091,393246.786613312,0.0,1.0
2022-02-25,69.88,70.47,68.35,68.58,342847,66.648205890547,67.210919706738,65.1889649773739,65.4083279904653,359471.767317267,0.0,1.0
2022-02-28,68.37,69.38,67.82,68.94,550969,65.2080400219906,66.171329775131,64.6834762950329,65.7516787935648,577685.673688342,0.0,1.0
2022-03-01,65.21,68.15,64.72,68.0,434919,62.1941829725611,64.9982145312075,61.7268443794534,64.8551516965827,456008.369826361,0.0,1.0
2022-03-02,67.16,67.54,65.36,65.72,372899,64.0539998226837,64.4164256703999,62.3372458071859,62.6805966102855,390980.998990341,0.0,1.0
2022-03-03,67.58,67.9,66.54,67.9,309418,64.4545757596332,64.7597764734995,63.4626734395678,64.7597764734995,324421.783768777,0.0,1.0
2022-03-04,66.15,66.87,65.62,66.64,316198,63.0907100695433,63.7774116757424,62.5852213872023,63.558048662651,331530.548268426,0.0,1.0
2022-03-07,63.98,66.44,63.5404,66.24,507226,61.0210677286376,63.3672982164846,60.6017982479638,63.1765477703182,531821.560781538,0.0,1.0
2022-03-08,61.99,64.83,61.92,64.21,634822,59.1231007892818,61.8317571248449,59.0563381331235,61.240430741729,665604.734099705,0.0,1.0
2022-03-09,65.51,66.065,63.715,63.81,515099,62.4803086418108,63.0096411299226,60.7683233874671,60.8589298493962,540076.325221911,0.0,1.0
2022-03-10,65.57,65.75,64.39,64.51,388413,62.5375337756607,62.7092091772105,61.4121061432788,61.5265564109787,407247.278112398,0.0,1.0
2022-03-11,65.19,66.8,65.1,66.18,230401,62.1751079279445,63.7106490195842,62.0892702271696,63.1193226364683,241573.222637694,0.0,1.0
2022-03-14,66.18,66.8558,65.42,65.96,322296,63.1193226364683,63.7638683940646,62.3944709410359,62.9094971456852,337924.242356753,0.0,1.0
2022-03-15,65.93,66.91,65.63,66.62,333751,62.8808845787602,63.8155617649757,62.5947589095106,63.5389736180344,349934.699192074,0.0,1.0
2022-03-16,67.39,67.83,65.82,66.55,299840,64.2733628357751,64.6930138173412,62.7759718333687,63.4722109618761,314379.343300099,0.0,1.0
2022-03-17,67.69,67.98,66.28,66.83,219534,64.5594885050247,64.836076651966,63.2146978595515,63.7392615865091,230179.278121812,0.0,1.0
2022-03-18,67.23,67.92,66.19,67.89,517305,64.120762478842,64.7788515181161,63.1288601587766,64.7502389511912,542389.294910145,0.0,1.0
2022-03-21,67.5,68.13,66.96,67.29,262345,64.3782755811666,64.9791394865908,63.8632493765173,64.1779876126919,275066.198032499,0.0,1.0
2022-03-22,67.57,68.05,67.005,68.0,526185,64.4450382373249,64.9028393081243,63.9061682269047,64.8551516965827,551699.889122074,0.0,1.0
2022-03-23,67.4,67.89,66.76,67.31,564737,64.2829003580834,64.7502389511912,63.6724989303509,64.1970626573085,592121.28867819,0.0,1.0
2022-03-24,67.9,70.76,65.26,70.72,1430377,64.7597764734995,67.4875078536793,62.2418705841027,67.449357764446,1499736.46588703,0.0,1.0
2022-03-25,66.86,67.57,65.39,67.56,642209,63.7678741534341,64.4450382373249,62.3658583741109,64.4355007150166,673349.932235237,0.0,1.0
2022-03-28,66.81,67.0,65.74,66.74,435629,63.7201865418925,63.9013994657506,62.6996716549021,63.6534238857342,456752.797967179,0.0,1.0
2022-03-29,69.01,69.23,67.205,67.5,534309,65.8184414497231,66.0282669405062,64.0969186730712,64.3782755811666,560217.824637583,0.0,1.0
2022-03-30,67.09,68.6,66.7,68.6,267783,63.9872371665255,65.4274030350819,63.615273796501,65.4274030350819,280767.888496967,0.0,1.0
2022-03-31,66.07,67.53,65.98,66.71,371733,63.0144098910767,64.4068881480916,62.9285721903018,63.6248113188093,389758.459254856,0.0,1.0
2022-04-01,67.33,67.35,65.94,66.55,546063,64.2161377019252,64.2352127465418,62.8904221010686,63.4722109618761,572541.780084319,0.0,1.0
2022-04-04,66.87,67.295,66.12,67.28,371832,63.7774116757424,64.182756373846,63.0620975026183,64.1684500903836,389862.259798435,0.0,1.0
2022-04-05,65.77,67.27,65.62,66.95,322340,62.7282842218271,64.1589125680752,62.5852213872023,63.853711854209,337970.375931677,0.0,1.0
2022-04-06,66.27,66.94,64.97,65.46,476110,63.2051603372431,63.8441743319006,61.9652824371614,62.4326210302691,499196.735387575,0.0,1.0
2022-04-07,67.55,67.86,65.55,66.16,540068,64.4259631927082,64.7216263842662,62.518458731044,63.1002475918516,566256.080500928,0.0,1.0
2022-04-08,67.57,68.52,67.175,68.05,418227,64.4450382373249,65.3511028566154,64.0683061061462,64.9028393081243,438506.969084747,0.0,1.0
2022-04-11,67.25,68.44,66.995,67.33,385462,64.1398375234586,65.2748026781488,63.8966307045964,64.2161377019252,404153.183121475,0.0,1.0
2022-04-12,66.53,68.62,66.22,67.45,276837,63.4531359172595,65.4464780796986,63.1574727257015,64.330587969625,290260.920027914,0.0,1.0
2022-04-13,68.99,69.04,66.45,66.93,346501,65.7993664051064,65.8470540166481,63.3768357387929,63.8346368095923,363302.951016635,0.0,1.0
2022-04-14,70.3,71.79,70.0,70.0,453219,67.0487818274965,68.4698726514363,66.7626561582469,66.7626561582469,475195.743033377,0.0,1.0
2022-04-18,70.15,72.2,69.59,71.5,432265,66.9057189928717,68.8609110660775,66.3716177436057,68.193284504495,453225.676466174,0.0,1.0
2022-04-19,71.7,71.973,70.06,70.15,245182,68.3840349506614,68.6444093096786,66.8198812920968,66.9057189928717,257070.958341132,0.0,1.0
2022-04-20,72.04,72.94,72.01,72.26,272908,68.8895236330025,69.7501645445752,68.8608356026167,69.099902522498,285388.710549618,0.19,1.0
2022-04-21,71.29,73.0,70.93,72.77,227310,68.1723228733585,69.8075406053467,67.8280665087294,69.5875990390559,237705.409130673,0.0,1.0
2022-04-22,69.27,71.19,69.25,70.84,227927,66.2406621607174,68.0766961054059,66.2215368071269,67.7420024175721,238350.625959821,0.0,1.0
2022-04-25,69.24,69.47,66.97,68.86,389001,66.2119741303316,66.4319156966224,64.0412464978092,65.848592412112,406790.910462544,0.0,1.0
2022-04-26,67.37,69.94,67.37,69.06,363003,64.4237535696193,66.8813615059993,64.4237535696193,66.0398459480171,379603.962125123,0.0,1.0
2022-04-27,67.51,68.43,67.015,67.36,432708,64.5576310447529,65.4373973099161,64.0842785433878,64.4141908928241,452496.732102042,0.0,1.0
2022-04-28,68.41,68.66,66.43,67.31,279795,65.4182719563256,65.6573388762069,63.5248619508655,64.3663775088478,292590.668900253,0.0,1.0
2022-04-29,66.7,68.96,66.525,68.2,596911,63.7830542243374,65.9442191800645,63.6157073804204,65.2174557436253,624209.112971708,0.0,1.0
2022-05-02,66.13,67.53,64.99,66.5,245272,63.2379816470079,64.5767563983433,62.1478364923491,63.5918006884323,256488.852704669,0.0,1.0
2022-05-03,67.03,67.49,65.84,66.38,248901,64.0986225585807,64.5385056911623,62.9606640199456,63.4770485668893,260283.815221651,0.0,1.0
2022-05-04,69.73,69.79,66.85,67.18,213533,66.680545293299,66.7379213540705,63.9264943762661,64.2420627105095,223298.355232502,0.0,1.0
2022-05-05,67.56,69.88,66.75,69.15,207310,64.6054444287291,66.8239854452278,63.8308676083136,66.1259100391743,216790.763129118,0.0,1.0
2022-05-06,66.59,67.27,65.69,67.27,233162,63.6778647795896,64.3281268016668,62.8172238680168,64.3281268016668,243825.034550728,0.0,1.0
2022-05-09,66.09,66.94,65.21,65.6,214702,63.1997309398269,64.0125584674234,62.3582153818447,62.7311597768595,224520.816291293,0.0,1.0
2022-05-10,64.85,67.15,64.18,67.05,237957,62.0139590172155,64.2133746801237,61.3732596719336,64.1177479121712,248839.320929601,0.0,1.0
2022-05-11,64.82,66.89,64.73,65.2,198695,61.9852709868298,63.9647450834472,61.8992068956725,62.3486527050494,207781.779363948,0.0,1.0
2022-05-12,64.67,65.39,63.47,64.77,220498,61.841830834901,62.5303435641592,60.6943096194706,61.9374576028535,230581.880702543,0.0,1.0
2022-05-13,65.02,66.165,64.66,65.24,257562,62.1765245227349,63.2714510157913,61.8322681581057,62.3869034122304,269340.902672625,0.0,1.0
2022-05-16,64.09,65.06,63.11,64.19,245200,61.2871955807763,62.2147752299159,60.3500532548415,61.3828223487289,256413.559979064,0.0,1.0
2022-05-17,67.03,67.135,65.1,65.3,298204,64.0986225585807,64.1990306649309,62.2530259370969,62.4442794730019,311841.554812385,0.0,1.0
2022-05-18,66.85,67.76,66.22,66.89,472875,63.9264943762661,64.7966979646342,63.3240457381652,63.9647450834472,494500.661399265,0.0,1.0
2022-05-19,66.94,67.32,65.905,66.59,401906,64.0125584674234,64.375940185643,63.0228214191147,63.6778647795896,420286.085795047,0.0,1.0
2022-05-20,67.42,67.72,65.98,67.59,490331,64.4715669535956,64.7584472574532,63.0945414950791,64.6341324591149,512754.964429422,0.0,1.0
2022-05-23,68.75,69.04,67.57,68.38,313429,65.7434029673642,66.0207205944266,64.6150071055244,65.3895839259398,327762.829081068,0.0,1.0
2022-05-24,67.99,68.595,67.24,68.36,228344,65.016639530925,65.5951814770378,64.299438771281,65.3704585723493,238786.696328953,0.0,1.0
2022-05-25,68.15,68.6504,67.41,67.51,161196,65.169642359649,65.6481587064835,64.4620042768003,64.5576310447529,168567.863843333,0.0,1.0
2022-05-26,70.01,70.41,68.71,68.71,135874,66.9483002435661,67.3308073153762,65.7051522601832,65.7051522601832,142087.830540764,0.0,1.0
2022-05-27,71.13,71.34,70.65,70.69,120162,68.0193200446344,68.2201362573347,67.5603115584623,67.5985622656433,125657.284641942,0.0,1.0
2022-05-31,71.08,71.365,69.54,70.29,198096,67.9715066606582,68.2440429493229,66.4988544341892,67.2160551938332,207155.385716201,0.0,1.0
2022-06-01,70.46,71.0,69.74,71.0,163280,67.3786206993525,67.8950052462961,66.6901079700943,67.8950052462961,170747.169956695,0.0,1.0
2022-06-02,72.75,72.9184,70.62,71.08,277739,69.5684736854654,69.7295091626975,67.5316235280765,67.9715066606582,290440.643291294,0.0,1.0
2022-06-03,72.05,72.44,71.405,71.97,200004,68.8990863097977,69.2720307048126,68.2822936565039,68.8225848954357,209150.64294475,0.0,1.0
2022-06-06,72.7,72.795,72.01,72.68,223471,69.5206603014891,69.611505731044,68.8608356026167,69.5015349478986,233690.842830674,0.0,1.0
2022-06-07,73.54,73.83,71.79,72.56,247871,70.3239251522904,70.6012427793527,68.6504567131211,69.3867828263556,259206.710952571,0.0,1.0
2022-06-08,72.06,73.27,71.9924,72.79,186008,68.908648986593,70.0657328788186,68.844005291457,69.6067243926464,194514.573672862,0.0,1.0
2022-06-09,71.6,72.86,71.15,71.81,221237,68.4687658540113,69.6736631302132,68.0384453982249,68.6695820667116,231354.676872301,0.0,1.0
2022-06-10,68.98,70.54,68.59,70.08,362491,65.963344533655,67.4551221137145,65.5904001386402,67.0152389811329,379068.547187483,0.0,1.0
2022-06-13,65.39,67.325,65.1,67.18,224959,62.5303435641592,64.3807215240407,62.2530259370969,64.2420627105095,235246.89249319,0.0,1.0
2022-06-14,63.81,65.03,62.8,64.97,310894,61.0194406305092,62.1860871995301,60.0536102741887,62.1287111387586,325111.897700372,0.0,1.0
2022-06-15,64.01,65.39,62.985,64.61,282393,61.2106941664143,62.5303435641592,60.2305197949009,61.7844547741295,295307.481415855,0.0,1.0
2022-06-16,60.63,62.24,60.195,62.24,372704,57.9785094096188,59.5181003736545,57.5625329690253,59.5181003736545,389748.611168177,0.0,1.0
2022-06-17,60.28,61.255,59.46,60.79,381629,57.6438157217849,58.5761767093221,56.8596762245742,58.1315122383428,399081.771946371,0.0,1.0
2022-06-21,61.13,61.92,60.25,61.35,303381,58.4566432493815,59.2120947162064,57.6151276913992,58.667022138877,317255.310929887,0.0,1.0
2022-06-22,61.44,62.04,59.94,60.12,425891,58.7530862300343,59.3268468377495,57.3186847107463,57.4908128930609,445367.975012412,0.0,1.0
2022-06-23,59.24,60.38,57.605,59.96,777491,56.6492973350786,57.7394424897375,55.0857996790548,57.3378100643368,813047.451719749,0.0,1.0
2022-06-24,61.87,61.87,58.0,58.0,1910764,59.1642813322302,59.1642813322302,55.4635254124673,55.4635254124673,1998147.63262576,0.0,1.0
2022-06-27,61.35,62.37,60.46,62.11,540762,58.667022138877,59.6424151719928,57.8159439040995,59.3937855753162,565492.290054643,0.0,1.0
2022-06-28,60.49,62.645,60.23,61.68,701018,57.8446319344853,59.9053887838623,57.5960023378087,58.9825904731204,733077.165535902,0.0,1.0
2022-06-29,60.94,61.02,59.37,60.81,377980,58.2749523902716,58.3514538046337,56.7736121334169,58.1506375919334,395265.894783387,0.0,1.0
2022-06-30,60.21,60.57,59.09,60.12,553673,57.5768769842182,57.9211333488473,56.5058571831498,57.4908128930609,578993.739780947,0.0,1.0
2022-07-01,60.53,60.85,58.96,59.67,353245,57.8828826416663,58.1888882991144,56.3815423848116,57.0604924372745,369399.706340964,0.0,1.0
2022-07-05,59.71,59.76,57.39,59.2,503342,57.0987431444555,57.1465565284318,54.8802021279568,56.6110466278976,526360.987385734,0.0,1.0
2022-07-06,59.62,60.52,58.82,60.26,490538,57.0126790532982,57.873319964871,56.247664909678,57.6246903681944,512971.431015539,0.0,1.0
2022-07-07,60.76,61.2,59.66,60.16,240386,58.1028242079571,58.5235819869482,57.0509297604793,57.5290636002419,251379.404686489,0.0,1.0
2022-07-08,60.15,61.03,59.8,60.53,167288,57.5195009234467,58.3610164814289,57.1848072356128,57.8828826416663,174938.465015406,0.0,1.0
2022-07-11,59.4,60.32,59.2,59.5,179479,56.8023001638027,57.682066428966,56.6110466278976,56.8979269317552,187686.987485654,0.0,1.0
2022-07-12,59.44,60.62,59.145,59.36,161748,56.8405508709837,57.9689467328235,56.5584519055237,56.7640494566217,169145.108072975,0.0,1.0
2022-07-13,58.65,58.95,57.855,58.46,217979,56.2667902632685,56.5545999321343,55.5040946407741,56.0845108063202,227211.616127068,0.19,1.0
2022-07-14,58.58,58.7,57.36,57.6,191532,56.1996346738665,56.3147585414128,55.0292086871455,55.2594564222381,199644.439418703,0.0,1.0
2022-07-15,58.96,59.82,58.29,59.64,223070,56.5641935877632,57.3892479718452,55.9214186606295,57.2165621705257,232518.24813154,0.0,1.0
2022-07-18,58.52,60.025,58.3,59.64,194551,56.1420727400933,57.5859179122369,55.9310123162584,57.2165621705257,202791.31076451,0.0,1.0
2022-07-19,60.68,60.975,59.175,59.52,285106,58.2143023559273,58.4973151969787,56.7704571837837,57.1014383029794,297181.81580576,0.0,1.0
2022-07-20,61.21,61.58,60.5,60.6,241325,58.7227661042569,59.0777313625247,58.0416165546078,58.1375531108964,251546.448336145,0.0,1.0
2022-07-21,62.39,62.39,60.575,60.8,182888,59.8548174684624,59.8548174684624,58.1135689718242,58.3294262234736,190634.318215274,0.0,1.0
2022-07-22,62.42,62.89,61.84,62.88,210934,59.883598435349,60.3345002499055,59.3271664088751,60.3249065942766,219868.221416499,0.0,1.0
2022-07-25,62.76,63.34,62.1,62.83,226881,60.2097827267303,60.7662147532042,59.5766014552255,60.2769383161323,236490.6650573,0.0,1.0
2022-07-26,62.7,62.85,61.968,62.6,199862,60.1522207929571,60.29612562739,59.4499652009245,60.0562842366685,208327.260985636,0.0,1.0
2022-07-27,63.56,63.9,61.78,62.53,184895,60.9772751770392,61.3034594684204,59.2696044751019,59.9891286472665,192726.325764473,0.0,1.0
2022-07-28,64.47,64.56,63.395,63.72,165743,61.8502978392655,61.9366407399252,60.818979859163,61.1307736671009,172763.13264924,0.0,1.0
2022-07-29,64.2,64.86,64.02,64.49,784201,61.5912691372863,62.2244504087911,61.4185833359668,61.8694851505232,817416.249172914,0.0,1.0
2022-08-01,64.26,64.47,63.15,63.82,281830,61.6488310710594,61.8502978392655,60.5839352962559,61.2267102233895,293767.059088681,0.0,1.0
2022-08-02,63.25,64.39,62.99,64.39,293950,60.6798718525445,61.7735485942346,60.4304368061941,61.7735485942346,306400.408115238,0.0,1.0
2022-08-03,63.27,63.73,63.01,63.37,349256,60.6990591638022,61.1403673227298,60.4496241174518,60.7949957200908,364048.923070916,0.0,1.0
2022-08-04,63.72,64.27,63.04,63.61,187132,61.1307736671009,61.6584247266883,60.4784050843384,61.0252434551835,195058.07508563,0.0,1.0
2022-08-05,63.88,64.21,62.74,63.04,218687,61.2842721571627,61.6008627929151,60.1905954154726,60.4784050843384,227949.603842481,0.0,1.0
2022-08-08,64.38,65.04,63.73,64.39,265965,61.7639549386057,62.3971362101106,61.1403673227298,61.7735485942346,277230.088601359,0.0,1.0
2022-08-09,64.18,64.75,63.65,64.44,222905,61.5720818260285,62.1189201968736,61.0636180776989,61.8215168723789,232346.25946905,0.0,1.0
2022-08-10,65.78,66.54,65.39,65.39,251732,63.1070667266463,63.8361845544397,62.7329141571207,62.7329141571207,262394.242339395,0.0,1.0
2022-08-11,67.04,67.89,66.3,66.49,352041,64.3158673358827,65.1313280643359,63.605936819347,63.7882162762954,366951.883222646,0.0,1.0
2022-08-12,69.18,69.27,67.11,67.31,394790,66.3689096404589,66.4552525411187,64.3830229252847,64.574896037862,411511.539785049,0.0,1.0
2022-08-15,69.97,69.98,68.72,68.72,278201,67.1268084351389,67.1364020907678,65.9276014815313,65.9276014815313,289984.350869425,0.0,1.0
2022-08-16,71.07,71.33,69.37,69.37,208803,68.1821105543136,68.431545600664,66.5511890974073,66.5511890974073,217646.961781548,0.0,1.0
2022-08-17,69.95,70.76,69.57,70.5,161642,67.1076211238812,67.8847072298189,66.7430622099845,67.6352721834685,168488.432619709,0.0,1.0
2022-08-18,71.7,71.7,69.73,69.92,329238,68.7865108589318,68.7865108589318,66.8965607000463,67.0788401569946,343183.050066491,0.0,1.0
2022-08-19,70.64,71.23,70.28,71.23,279935,67.7695833622726,68.3356090443754,67.4242117596336,68.3356090443754,291791.795358868,0.0,1.0
2022-08-22,68.28,69.85,68.21,69.76,193860,65.5054806338615,67.0116845675926,65.4383250444594,66.9253416669329,202071.043093111,0.0,1.0
2022-08-23,68.5,69.11,67.88,67.88,170352,65.7165410576964,66.3017540510569,65.121734408707,65.121734408707,177567.349288134,0.0,1.0
2022-08-24,68.78,69.16,68.02,68.02,145593,65.9851634153045,66.3497223292012,65.2560455875111,65.2560455875111,151759.668714822,0.0,1.0
2022-08-25,70.57,70.59,68.69,68.69,168802,67.7024277728706,67.7216150841283,65.8988205146447,65.8988205146447,175951.698216256,0.0,1.0
2022-08-26,67.28,70.5,67.19,70.5,198862,64.5461150709754,67.6352721834685,64.4597721703156,67.6352721834685,207284.905455392,0.0,1.0
2022-08-29,66.58,67.015,65.94,66.42,150745,63.8745591769551,64.2918831968106,63.260565216708,63.7210606868934,157129.884406639,0.0,1.0
2022-08-30,66.06,67.22,65.58,66.84,154289,63.3756890842544,64.4885531372022,62.915193614069,64.1239942233055,160823.992405824,0.0,1.0
2022-08-31,64.86,65.98,64.75,65.98,215921,62.2244504087911,63.2989398392235,62.1189201968736,63.2989398392235,225066.448445825,0.0,1.0
2022-09-01,63.84,64.36,62.73,64.36,300329,61.2458975346473,61.744767627348,60.1810017598437,61.744767627348,313049.594042665,0.0,1.0
2022-09-02,63.87,65.365,63.38,64.8,250211,61.2746785015338,62.7089300180485,60.8045893757197,62.1668884750179,260808.819577894,0.0,1.0
2022-09-06,63.07,63.96,62.66,63.96,227167,60.507186051225,61.3610214021936,60.1138461704417,61.3610214021936,236788.77873895,0.0,1.0
2022-09-07,65.68,65.71,62.64,63.1,230444,63.0111301703577,63.0399111372442,60.094658859184,60.5359670181116,240204.57781156,0.0,1.0
2022-09-08,65.81,65.9025,64.46,65.04,152522,63.1358476935328,63.2245890080998,61.8407041836366,62.3971362101106,158982.150183883,0.0,1.0
2022-09-09,67.38,67.39,66.01,66.33,164051,64.642051627264,64.6516452828928,63.3277208061101,63.6347177862336,170999.467092067,0.0,1.0
2022-09-12,68.42,68.78,67.54,68.31,221574,65.6397918126655,65.9851634153045,64.7955501173258,65.534261600748,230958.884258295,0.0,1.0
2022-09-13,63.98,66.74,63.91,66.5,236871,61.3802087134513,64.0280576670169,61.3130531240493,63.7978099319242,246903.796804438,0.0,1.0
2022-09-14,62.77,63.66,61.75,63.66,290462,60.2193763823592,61.0732117333278,59.2408235082154,61.0732117333278,302764.672025747,0.0,1.0
2022-09-15,61.53,63.06,61.22,62.5,271567,59.0297630843804,60.4975923955961,58.7323597598857,59.9603476803799,283069.364281786,0.0,1.0
2022-09-16,59.8,60.55,58.92,60.55,511011,57.3700606605875,58.0895848327521,56.5258189652478,58.0895848327521,532655.141865542,0.0,1.0
2022-09-19,61.88,61.88,59.24,59.24,295038,59.3655410313906,59.3655410313906,56.8328159453713,56.8328159453713,307534.490932144,0.0,1.0
2022-09-20,60.67,60.91,60.17,60.73,257222,58.2047087002984,58.4349564353911,57.7250259188554,58.2622706340716,268116.774200435,0.0,1.0
2022-09-21,59.84,61.51,59.72,61.14,418997,57.408435283103,59.0105757731227,57.2933114155566,58.6556105148549,436743.840105666,0.0,1.0
2022-09-22,61.66,62.35,60.03,61.06,638312,59.1544806075556,59.816442845947,57.5907147400513,58.578861269824,665348.04322114,0.0,1.0
2022-09-23,60.89,60.9412,59.35,60.5,461685,58.4157691241333,58.4648886409531,56.9383461572888,58.0416165546078,481239.912980724,0.0,1.0
2022-09-26,60.32,61.59,60.21,60.32,424216,57.8689307532883,59.0873250181536,57.7634005413708,57.8689307532883,442183.89361801,0.0,1.0
2022-09-27,59.78,61.165,59.31,60.6,433916,57.3508733493298,58.679594653927,56.8999715347733,58.1375531108964,452294.742261377,0.0,1.0
2022-09-28,61.81,62.44,59.81,59.97,332901,59.2983854419885,59.9027857466068,57.3796543162164,57.5331528062781,347001.198373775,0.0,1.0
2022-09-29,60.47,61.26,59.795,60.91,478812,58.0128355877212,58.7707343824012,57.3652638327731,58.4349564353911,499092.336147214,0.0,1.0
2022-09-30,60.1,62.15,60.1,60.65,473530,57.6578703294533,59.6245697333698,57.6578703294533,58.1855213890407,493586.614236465,0.0,1.0
2022-10-03,63.71,64.0,61.135,61.15,363167,61.1211800114721,61.399396024709,58.6508136870404,58.6652041704837,378549.130852141,0.0,1.0
2022-10-04,65.99,66.39,64.88,64.88,350017,63.3085334948523,63.6922797200068,62.2436377200488,62.2436377200488,364842.155629432,0.0,1.0
2022-10-05,66.75,67.06,64.61,64.61,251197,64.0376513226458,64.3350546471404,61.9846090180695,61.9846090180695,261836.582130714,0.0,1.0
2022-10-06,67.21,67.74,66.21,66.21,288518,64.4789594815733,64.987423229903,63.5195939186873,63.5195939186873,300738.332874953,0.0,1.0
2022-10-07,64.62,67.07,64.33,66.74,277830,61.9942026736984,64.3446483027693,61.7159866604614,64.0280576670169,289597.636967704,0.0,1.0
2022-10-10,64.38,65.095,63.88,65.01,205137,61.7639549386057,62.4499013160693,61.2842721571627,62.368355243224,213825.686407674,0.0,1.0
2022-10-11,64.55,65.88,63.93,63.93,292402,61.9270470842964,63.2030032829349,61.332240435307,61.332240435307,304786.841754421,0.0,1.0
2022-10-12,64.0,64.85,63.72,64.85,235559,61.399396024709,62.2148567531622,61.1307736671009,62.2148567531622,245536.226348758,0.0,1.0
2022-10-13,65.15,65.86,62.1,62.73,223719,62.502666422028,63.1838159716771,59.5766014552255,60.1810017598437,233194.736870669,0.0,1.0
2022-10-14,64.21,66.03,64.09,65.87,223539,61.6008627929151,63.3469081173678,61.4857389253688,63.193409627306,233007.112875225,0.0,1.0
2022-10-17,66.08,66.37,65.01,65.55,260625,63.3948763955121,63.673092408749,62.368355243224,62.8864126471825,271663.910069855,0.0,1.0
2022-10-18,67.43,67.8,66.41,67.69,288200,64.6900199054083,65.0449851636761,63.7114670312645,64.9394549517587,300406.863816335,0.0,1.0
2022-10-19,65.04,67.5,64.64,66.41,270899,62.5794156670589,64.9463492854624,62.194548412034,63.8975860155194,281550.582922342,0.19,1.0
2022-10-20,62.73,65.56,62.22,64.65,294670,60.3568072692898,63.0797430985914,59.8661015191329,62.2041700934096,306256.244097345,0.0,1.0
2022-10-21,65.12,65.62,63.05,63.05,325784,62.6563891180639,63.1374731868451,60.6647010733097,60.6647010733097,338593.627539313,0.0,1.0
2022-10-24,65.38,66.02,64.9,65.65,235007,62.9065528338301,63.5223404418701,62.4447121278002,63.166338230972,244247.331443936,0.0,1.0
2022-10-25,67.25,67.45,65.41,65.41,206986,64.7058072510718,64.8982408785843,62.935417877957,62.935417877957,215124.562869424,0.0,1.0
2022-10-26,67.58,68.9,66.605,68.02,168767,65.0233227364674,66.2933846780498,64.0852088023441,65.4466767169949,175402.815174862,0.0,1.0
2022-10-27,68.16,69.08,67.84,67.97,134441,65.5813802562536,66.466574942811,65.2734864522337,65.3985683101168,139727.137858252,0.0,1.0
2022-10-28,69.69,69.93,68.1228,68.26,220664,67.0534975067241,67.2844178597391,65.5455876015363,65.6775970700099,229340.37346013,0.0,1.0
2022-10-31,69.71,70.66,69.255,69.64,509876,67.0727408694754,67.9868006001596,66.6349543668845,67.005389099846,529924.012337115,0.0,1.0
2022-11-01,70.26,70.66,69.0726,70.66,279631,67.6019333451347,67.9868006001596,66.4594548985931,67.9868006001596,290625.919819407,0.0,1.0
2022-11-02,67.67,71.43,67.67,70.12,452834,65.109917868848,68.7276700660827,65.109917868848,67.4672298058759,470639.15579997,0.0,1.0
2022-11-03,68.24,68.64,66.39,66.52,248435,65.6583537072586,66.0432209622836,63.8783426527682,64.0034245106513,258203.312187613,0.0,1.0
2022-11-04,70.11,71.17,68.47,69.5,288517,67.4576081245003,68.4775063503165,65.879652378898,66.8706855605872,299861.311902242,0.0,1.0
2022-11-07,71.43,71.65,70.06,70.8,305218,68.7276700660827,68.9393470563464,67.4094997176222,68.1215041394184,317218.985003235,0.0,1.0
2022-11-08,72.89,73.62,71.735,71.79,416598,70.1324355469238,70.8348182873444,69.0211313480392,69.0740505956052,432978.37845205,0.0,1.0
2022-11-09,71.74,73.16,71.305,72.31,344244,69.025942188727,70.3922209440657,68.6073990488874,69.5743780271376,357779.46344401,0.0,1.0
2022-11-10,74.7,75.22,73.81,73.81,325516,71.8739598759118,72.3742873074442,71.0176302334812,71.0176302334812,338315.089943297,0.0,1.0
2022-11-11,75.17,76.18,75.0,75.0,466130,72.3261789005661,73.2979687195041,72.1626103171805,72.1626103171805,484457.946384414,0.0,1.0
2022-11-14,75.85,77.19,74.18,74.45,406593,72.9804532341085,74.2697585384421,71.3736324443793,71.6334178415212,422579.987973909,0.0,1.0
2022-11-15,76.03,77.34,75.05,77.07,357225,73.1536434988698,74.4140837590765,72.2107187240586,74.1542983619347,371270.868421196,0.0,1.0
2022-11-16,75.58,76.195,75.11,75.57,291485,72.7206678369667,73.3124012415676,72.2684488123124,72.711046155591,302946.011846182,0.0,1.0
2022-11-17,75.36,75.47,73.54,74.62,252434,72.508990846703,72.6148293418348,70.7578448363394,71.7969864249068,262359.550420705,0.0,1.0
2022-11-18,77.18,77.2,75.55,76.53,379090,74.2601368570665,74.2793802198178,72.6918027928398,73.634727567651,393995.586842442,0.0,1.0
2022-11-21,76.99,77.96,76.64,76.82,298041,74.0773249109297,75.0106280043652,73.7405660627828,73.9137563275441,309759.789754697,0.0,1.0
2022-11-22,78.55,78.77,77.265,77.42,216121,75.578307205527,75.7899841957908,74.3419211487593,74.4910572100815,224618.745479901,0.0,1.0
2022-11-23,79.39,79.7,78.1847,78.19,185186,76.3865284410794,76.6848005637238,75.2268271848755,75.2319266760046,192467.400208406,0.0,1.0
2022-11-25,79.7,79.825,78.99,79.24,108909,76.6848005637238,76.8050715809191,76.0016611860545,76.2422032204451,113191.23524077,0.0,1.0
2022-11-28,78.03,78.81,77.78,78.26,273765,75.0779797739946,75.8284709212933,74.837437739604,75.2992784456339,284529.272288694,0.0,1.0
2022-11-29,78.29,78.665,77.97,78.03,171569,75.3281434897608,75.6889565413467,75.0202496857408,75.0779797739946,178314.988100374,0.0,1.0
2022-11-30,80.31,80.36,77.535,77.95,270239,77.2717231276369,77.319831534515,74.6017065459012,75.0010063229896,280864.632126183,0.0,1.0
2022-12-01,79.91,81.41,79.33,80.69,296189,76.8868558726119,78.3301080789555,76.3287983528257,77.6373470199106,307834.970247899,0.0,1.0
2022-12-02,80.33,81.125,79.0,79.0,275509,77.2909664903881,78.0558901597502,76.0112828674301,76.0112828674301,286341.845301576,0.0,1.0
2022-12-05,78.05,79.215,77.48,79.07,446537,75.0972231367458,76.218149017006,74.5487872983353,76.0786346370595,464094.561612978,0.0,1.0
2022-12-06,77.47,78.6,76.685,78.23,344214,74.5391656169596,75.6264156124051,73.7838636289731,75.2704134015071,357748.283862366,0.0,1.0
2022-12-07,77.02,78.01,76.82,77.48,293871,74.1061899550565,75.0587364112433,73.9137563275441,74.5487872983353,305425.827906237,0.0,1.0
2022-12-08,76.76,78.05,76.1501,77.74,333884,73.8560262392903,75.0972231367458,73.269199892191,74.7989510141015,347012.114583086,0.0,1.0
2022-12-09,77.0,77.37,76.41,76.55,364552,74.0869465923053,74.4429488032034,73.5192673911435,73.6539709304022,378885.961577952,0.0,1.0
2022-12-12,77.23,77.54,76.43,77.5,342263,74.3082452639447,74.606517386589,73.5385107538947,74.5680306610865,355720.571736144,0.0,1.0
2022-12-13,78.72,80.29,78.24,79.73,581754,75.7418757889126,77.2524797648856,75.2800350828827,76.7136656078507,604628.211316411,0.0,1.0
2022-12-14,78.31,79.32,77.24,78.52,409536,75.3473868525121,76.3191766714501,74.3178669453203,75.5494421614002,425638.704933146,0.0,1.0
2022-12-15,76.0,77.56,75.78,77.32,510411,73.1247784547429,74.6257607493402,72.9131014644792,74.3948403963253,530480.04820976,0.0,1.0
2022-12-16,75.83,76.61,74.6,75.06,1048072,72.9612098713573,73.711701018656,71.7777430621555,72.2203404054342,1089281.54974579,0.0,1.0
2022-12-19,73.93,76.2,73.445,75.75,286599,71.1330904099887,73.3172120822554,70.6664388632709,72.8842364203523,297867.897315828,0.0,1.0
2022-12-20,73.75,74.58,73.67,74.04,304001,70.9599001452275,71.7584996994043,70.8829266942225,71.2389289051206,315954.133307893,0.0,1.0
2022-12-21,74.79,75.5,74.2,74.2,276872,71.9605550082924,72.6436943859617,71.3928758071306,71.3928758071306,287758.437627584,0.0,1.0
2022-12-22,72.9,74.22,72.535,74.22,323040,70.1420572282994,71.4121191698818,69.7908658580891,71.4121191698818,335741.735138312,0.0,1.0
2022-12-23,73.63,73.71,72.51,72.51,329356,70.84443996872,70.921413419725,69.7668116546501,69.7668116546501,342306.076393678,0.0,1.0
2022-12-27,73.4,74.73,73.13,73.96,315082,70.6231412970806,71.9028249200386,70.3633558999388,71.1619554541156,327470.831447652,0.0,1.0
2022-12-28,72.25,73.6,72.18,73.47,280853,69.5166479388839,70.8155749245931,69.4492961692545,70.69049306671,291895.968111689,0.0,1.0
2022-12-29,72.39,72.88,72.15,72.65,556065,69.6513514781426,70.1228138655482,69.4204311251276,69.9015151939088,577929.135554994,0.0,1.0
2022-12-30,71.62,71.92,70.77,71.84,416252,68.9104820122196,69.1991324534883,68.0926390952915,69.1221590024833,432618.77394376,0.0,1.0
2023-01-03,72.65,72.81,71.31,72.47,487435,69.9015151939088,70.0554620959188,68.6122098895752,69.7283249291476,506600.645948313,0.0,1.0
2023-01-04,73.73,74.29,73.01,73.42,355050,70.9406567824762,71.4794709395112,70.2478957234313,70.6423846598319,369010.348752036,0.0,1.0
2023-01-05,70.26,72.87,69.92,72.87,392206,67.6019333451347,70.1131921841726,67.2747961783635,70.1131921841726,407627.299937025,0.0,1.0
2023-01-06,71.74,72.83,70.48,71.27,545532,69.025942188727,70.0747054586701,67.8136103353984,68.5737231640727,566981.984439925,0.0,1.0
2023-01-09,72.83,73.84,71.77,72.14,379974,70.0747054586701,71.0464952776081,69.0548072328539,69.410809443752,394914.34518154,0.0,1.0
2023-01-10,72.93,73.33,72.01,72.38,309738,70.1709222724263,70.5557895274513,69.2857275858689,69.641729796767,321916.708637538,0.0,1.0
2023-01-11,74.38,74.38,72.69,73.44,242289,71.5660660718918,71.5660660718918,69.9400019194113,70.6616280225831,251815.655228227,0.0,1.0
2023-01-12,74.74,74.96,74.08,74.59,313739,71.9124466014143,72.124123591678,71.2774156306231,71.7681213807799,326075.025509406,0.0,1.0
2023-01-13,74.19,74.54,73.825,74.17,310567,71.3832541257549,71.7200129739018,71.0320627555447,71.3640107630037,322778.30441029,0.0,1.0
2023-01-17,72.95,74.35,72.64,74.25,413344,70.1901656351776,71.5372010277649,69.8918935125332,71.4409842140087,429596.433163107,0.0,1.0
2023-01-18,71.83,73.53,71.5,72.98,552036,69.1125373211077,70.7482231549638,68.7950218357121,70.2190306793044,573741.717740258,0.0,1.0
2023-01-19,69.08,72.99,68.2,71.53,1051604,66.466574942811,70.22865236068,65.6198669817561,68.8238868798389,1092952.42582463,0.0,1.0
2023-01-20,68.85,70.395,68.03,69.61,747852,66.2452762711717,67.7318260437056,65.4562983983705,66.9765240557191,777257.08304438,0.0,1.0
2023-01-23,68.54,69.855,68.24,68.67,671174,65.9470041485273,67.2122552494219,65.6583537072586,66.0720860064105,697564.151002109,0.0,1.0
2023-01-24,68.17,69.09,66.88,67.97,479025,65.5910019376293,66.4761966241867,64.3498050401737,65.3985683101168,497859.969894222,0.0,1.0
2023-01-25,67.24,67.91,66.505,67.29,427673,64.6961855696962,65.340838221863,63.9889919885878,64.7442939765743,444488.84067548,0.0,1.0
2023-01-26,68.32,68.35,66.62,66.62,430052,65.7353271582636,65.7641922023905,64.0996413244075,64.0996413244075,446961.381499818,0.0,1.0
2023-01-27,68.34,68.81,68.045,68.11,356438,65.7545705210149,66.2067895456692,65.470730920434,65.5332718493755,370452.924062746,0.0,1.0
2023-01-30,67.84,69.22,67.83,68.13,335892,65.2734864522337,66.6012784820698,65.263864770858,65.5525152121267,349099.067914431,0.0,1.0
2023-01-31,69.1,69.5,68.07,68.28,647141,66.4858183055623,66.8706855605872,65.494785123873,65.6968404327611,672586.188147418,0.0,1.0
2023-02-01,70.26,71.26,68.79,68.79,385321,67.6019333451347,68.5641014826971,66.1875461829179,66.1875461829179,400471.585949818,0.0,1.0
2023-02-02,73.35,73.41,70.32,70.32,604160,70.5750328902025,70.6327629784563,67.6596634333884,67.6596634333884,627915.201526629,0.0,1.0
2023-02-03,73.93,74.95,73.23,73.5,679914,71.1330904099887,72.1145019103024,70.459572713695,70.7193581108369,706647.802454278,0.0,1.0
2023-02-06,73.0,73.86,72.52,73.75,362916,70.4210859881925,71.2507042614781,69.9580432310099,71.1445902962904,376206.467540731,0.19,1.0
2023-02-07,73.24,73.445,71.94,72.47,292291,70.6526073667838,70.8503652109973,69.3985332327475,69.90980961047,302995.085926076,0.0,1.0
2023-02-08,72.14,73.05,72.07,72.28,405698,69.591467714907,70.4693196087324,69.5239406461512,69.7265218524186,420555.201391891,0.0,1.0
2023-02-09,70.59,72.975,70.34,72.54,350505,68.0962254781714,70.3969691779226,67.8550573754721,69.9773366792258,363340.960181871,0.0,1.0
2023-02-10,70.59,70.685,69.615,70.21,346813,68.0962254781714,68.1878693571971,67.1556698776441,67.7296499620685,359513.754221924,0.0,1.0
2023-02-13,71.81,71.89,70.26,70.59,344410,69.2731258193439,69.3502996122077,67.7778835826083,68.0962254781714,357022.753159693,0.0,1.0
2023-02-14,71.25,72.51,70.99,71.56,312973,68.7329092692975,69.9483965069019,68.4820944424902,69.0319577166446,324434.488326845,0.0,1.0
2023-02-15,72.08,72.25,70.43,70.7,307318,69.5335873702591,69.6975816800947,67.9418778924438,68.2023394433591,318572.39469101,0.0,1.0
2023-02-16,71.65,72.29,70.44,70.65,314072,69.1187782336164,69.7361685765266,67.9515246165518,68.1541058228192,325573.735171369,0.0,1.0
2023-02-17,71.84,72.13,71.41,71.84,270244,69.3020659916678,69.581820990799,68.887256855025,69.3020659916678,280140.695406313,0.0,1.0
2023-02-21,68.79,71.525,68.681,71.52,270661,66.3598151387365,68.9981941822667,66.2546658459596,68.9933708202127,280572.966502006,0.0,1.0
2023-02-22,69.58,69.89,68.81,68.81,362997,67.1219063432662,67.4209547906134,66.3791085869524,66.3791085869524,376290.433868672,0.0,1.0
2023-02-23,69.49,70.25,68.69,69.76,320026,67.0350858262945,67.7682368585003,66.2633478976568,67.2955473772097,331745.778585651,0.0,1.0
2023-02-24,69.75,70.01,67.984,68.36,435628,67.2859006531018,67.536715479909,65.582289175634,65.9450060020937,451581.277876516,0.0,1.0
2023-02-27,70.19,70.78,70.05,70.68,291051,67.7103565138525,68.2795132362228,67.5753023763409,68.1830459951431,301709.675473656,0.0,1.0
2023-02-28,69.76,70.96,69.73,70.16,461694,67.2955473772097,68.4531542701663,67.2666072048858,67.6814163415286,478601.849531987,0.0,1.0
2023-03-01,70.41,70.71,69.03,69.67,271296,67.9225844442279,68.211986167467,66.5913365173278,67.208726860238,281231.221048205,0.0,1.0
2023-03-02,71.2,71.45,69.49,69.89,250745,68.6846756487576,68.9258437514569,67.0350858262945,67.4209547906134,259927.616042006,0.0,1.0
2023-03-03,72.21,72.309,70.9757,71.82,240821,69.6589947836628,69.7544973523317,68.4682996270158,69.2827725434519,249640.185937314,0.0,1.0
2023-03-06,70.4,72.26,70.36,71.95,351920,67.9129377201199,69.7072284042026,67.874350823688,69.4081799568555,364807.779367496,0.0,1.0
2023-03-07,69.31,70.385,68.875,70.3,191726,66.861444792351,67.898467633958,66.4418122936543,67.8164704790402,198747.261613471,0.0,1.0
2023-03-08,69.89,70.33,69.18,69.41,170983,67.4209547906134,67.8454106513641,66.7360373789474,66.9579120334307,177244.625311413,0.0,1.0
2023-03-09,68.37,70.585,68.2,70.21,276767,65.9546527262017,68.0914021161174,65.7906584163662,67.7296499620685,286902.576358842,0.0,1.0
2023-03-10,66.8,68.4,66.04,68.4,344132,64.4401170412501,65.9835928985256,63.7069660090443,65.9835928985256,356734.572429232,0.0,1.0
2023-03-13,65.65,66.87,65.15,65.74,338651,63.3307437688334,64.5076441100059,62.8484075634348,63.4175642858051,351052.850905268,0.0,1.0
2023-03-14,66.36,68.105,65.69,67.54,512510,64.0156611804994,65.6990145373404,63.3693306652653,65.15397462524,531278.79916923,0.0,1.0
2023-03-15,65.08,65.28,63.72,64.44,474632,62.780880494679,62.9738149768385,61.4689260159949,62.1634901517688,492013.656333125,0.0,1.0
2023-03-16,65.51,65.94,63.87,64.43,409420,63.1956896313218,63.6104987679646,61.6136268776145,62.1538434276609,424413.505991817,0.0,1.0
2023-03-17,64.65,65.17,64.23,65.17,749327,62.3660713580363,62.8677010116508,61.9609089455015,62.8677010116508,776768.353290826,0.0,1.0
2023-03-20,66.37,66.61,65.39,65.39,461379,64.0253079046074,64.2568292831987,63.0799289420262,63.0799289420262,478275.313812218,0.0,1.0
2023-03-21,67.67,67.98,67.31,67.56,307651,65.2793820386437,65.5784304859908,64.9320999707567,65.173268073456,318917.589594764,0.0,1.0
2023-03-22,65.89,67.99,65.72,67.51,348194,63.5622651474247,65.5880772100988,63.3982708375892,65.1250344529161,360945.32828224,0.0,1.0
2023-03-23,65.56,66.93,64.84,66.09,236277,63.2439232518617,64.5655244546538,62.5493591160877,63.7551996295842,244929.778601994,0.0,1.0
2023-03-24,66.88,66.96,64.65,65.18,338111,64.5172908341139,64.5944646269777,62.3660713580363,62.8773477357588,350493.075385666,0.0,1.0
2023-03-27,67.3,68.03,67.09,67.66,261515,64.9224532466487,65.6266641065307,64.7198720403813,65.2697353145357,271092.027794075,0.0,1.0
2023-03-28,67.81,68.15,67.11,67.31,395738,65.4144361761553,65.7424247958263,64.7391654885973,64.9320999707567,410230.452919226,0.0,1.0
2023-03-29,68.39,68.915,68.22,68.68,406342,65.9739461744176,66.4803991900861,65.8099518645821,66.2537011735488,421222.785530084,0.0,1.0
2023-03-30,67.05,68.3,65.9,67.58,823458,64.6812851439494,65.8871256574459,63.5719118715327,65.1925615216719,853614.129297567,0.0,1.0
2023-03-31,68.45,68.62,67.39,67.39,489123,66.0318265190655,66.195820828901,65.0092737636205,65.0092737636205,507035.336063786,0.0,1.0
2023-04-03,67.37,68.97,67.07,68.66,445423,64.9899803154045,66.53345617268,64.7005785921654,66.2344077253329,461734.983829303,0.0,1.0
2023-04-04,65.65,67.72,65.25,67.72,472266,63.3307437688334,65.3276156591835,62.9448748045145,65.3276156591835,489561.010260201,0.0,1.0
2023-04-05,65.07,65.375,64.24,64.67,286293,62.7712337705711,63.0654588558642,61.9705556696094,62.3853648062522,296777.43117316,0.0,1.0
2023-04-06,64.1,64.9,63.6,64.78,416874,61.8355015320978,62.6072394607355,61.3531653266992,62.4914787714399,432140.481404994,0.0,1.0
2023-04-10,66.16,66.24,64.09,64.09,474772,63.82272669834,63.8999004912037,61.8258548079898,61.8258548079898,492158.783319688,0.0,1.0
2023-04-11,67.23,67.595,66.15,66.62,382848,64.8549261778929,65.2070316078339,63.813079974232,64.2664760073067,396868.403942053,0.0,1.0
2023-04-12,66.77,68.1542,66.38,68.06,408193,64.4111768689262,65.7464764199517,64.0349546287153,65.6556042788546,423141.571616721,0.0,1.0
2023-04-13,67.37,67.75,66.39,66.87,275451,64.9899803154045,65.3565558315074,64.0446013528233,64.5076441100059,285538.382685145,0.0,1.0
2023-04-14,66.24,68.03,65.96,67.32,265628,63.8999004912037,65.6266641065307,63.6297922161805,64.9417466948647,275355.651335046,0.0,1.0
2023-04-17,67.4,67.62,66.135,66.25,217364,65.0189204877284,65.2311484181038,63.79860988807,63.9095472153117,225324.15933859,0.0,1.0
2023-04-18,67.4,68.0,66.76,67.92,219742,65.0189204877284,65.5977239342067,64.4015301448183,65.520550141343,227789.244867505,0.0,1.0
2023-04-19,67.43,67.47,66.51,66.76,223966,65.2456185042658,65.2843227121876,64.3554217220631,64.5973230215747,231464.238154362,0.205,1.0
2023-04-20,66.96,67.46,66.22,66.87,192528,64.790844061184,65.2746466602072,64.0748162146297,64.7037595933598,198973.714060987,0.0,1.0
2023-04-21,66.17,67.28,65.65,67.28,225358,64.0264359547274,65.1004777245588,63.5232812517433,65.1004777245588,232902.841422317,0.0,1.0
2023-04-24,66.26,66.7,65.9,66.27,140091,64.1135204225515,64.5392667096919,63.7651825512549,64.123196474532,144781.156904542,0.0,1.0
2023-04-25,63.95,65.61,63.8,65.41,358365,61.8783524150645,63.4845770438214,61.7332116353575,63.2910560042121,370362.830546546,0.0,1.0
2023-04-26,63.32,63.71,62.84,63.16,215531,61.2687611402952,61.6461271675333,60.804310645233,61.1139443086078,222746.83975982,0.0,1.0
2023-04-27,64.88,65.2,63.5,63.5,244756,62.7782252492476,63.0878589126224,61.4429300759436,61.4429300759436,252950.274031366,0.0,1.0
2023-04-28,66.17,66.465,64.85,64.85,354413,64.0264359547274,64.311879488151,62.7491970933062,62.7491970933062,366278.520119133,0.0,1.0
2023-05-01,65.8,66.79,65.67,66.05,261302,63.6684220314502,64.6263511775161,63.5426333557042,63.9103233309618,270050.223508082,0.0,1.0
2023-05-02,65.32,65.725,63.78,65.42,242138,63.203971536388,63.5958516415967,61.7138595313966,63.3007320561926,250244.625069076,0.0,1.0
2023-05-03,65.18,66.42,65.11,65.74,296403,63.0685068086615,64.268337254239,63.0007744447982,63.6103657195674,306326.382494072,0.0,1.0
2023-05-04,64.73,65.2,63.94,64.95,405198,62.6330844695406,63.0878589126224,61.868676363084,62.8459576131108,418763.76937424,0.0,1.0
2023-05-05,66.18,66.34,65.38,65.6,256799,64.0361120067078,64.1909288383953,63.2620278482707,63.4749009918409,265396.46595377,0.0,1.0
2023-05-08,66.21,67.08,65.72,66.66,163475,64.0651401626492,64.9069566849495,63.5910136156065,64.5005625017701,168948.038239216,0.0,1.0
2023-05-09,65.81,66.21,65.39,65.8,194251,63.6780980834307,64.0651401626492,63.2717039002512,63.6684220314502,200754.398996825,0.0,1.0
2023-05-10,66.06,67.225,65.18,66.85,216878,63.9199993829423,65.0472594386663,63.0685068086615,64.6844074893989,224138.936456612,0.0,1.0
2023-05-11,65.82,65.87,64.93,65.41,222070,63.6877741354111,63.7361543953135,62.8266055091499,63.2910560042121,229504.761289388,0.0,1.0
2023-05-12,65.31,66.2684,64.82,66.1,216349,63.1942954844075,64.1216483062151,62.7201689373648,63.9587035908641,223592.225875615,0.0,1.0
2023-05-15,65.63,66.07,65.37,65.67,186556,63.5039291477823,63.9296754349227,63.2523517962903,63.5426333557042,192801.775328064,0.0,1.0
2023-05-16,64.67,65.36,64.02,65.36,244817,62.5750281576578,63.2426757443098,61.9460847789277,63.2426757443098,253013.316272275,0.0,1.0
2023-05-17,66.1,66.52,64.66,64.86,277518,63.9587035908641,64.3650977740436,62.5653521056774,62.7588731452866,286809.124796273,0.0,1.0
2023-05-18,66.09,66.24,65.465,66.03,245981,63.9490275388837,64.0941683185906,63.3442742901047,63.8909712270009,254216.286246341,0.0,1.0
2023-05-19,65.78,66.65,65.37,66.61,260637,63.6490699274893,64.4908864497896,63.2523517962903,64.4521822418678,269362.959734238,0.0,1.0
2023-05-22,65.37,66.21,64.91,66.09,298726,63.2523517962903,64.0651401626492,62.807253405189,63.9490275388837,308727.155045408,0.0,1.0
2023-05-23,65.21,66.58,64.73,64.94,286350,63.0975349646029,64.4231540859264,62.6330844695406,62.8362815611303,295936.814496403,0.0,1.0
2023-05-24,64.13,64.82,63.9634,64.82,342003,62.0525213507128,62.7201689373648,61.8913183247183,62.7201689373648,353453.041271917,0.0,1.0
2023-05-25,63.4,63.95,62.84,63.95,210218,61.346169556139,61.8783524150645,60.804310645233,61.8783524150645,217255.963924585,0.0,1.0
2023-05-26,64.1,64.555,63.62,63.67,198153,62.0234931947714,62.4637535598825,61.5590426997092,61.6074229596115,204787.03545628,0.0,1.0
2023-05-30,64.38,64.79,63.27,64.05,306941,62.2944226502244,62.6911407814234,61.2203808803929,61.9751129348691,317217.187980934,0.0,1.0
2023-05-31,62.94,64.375,62.57,64.07,319976,60.9010711650376,62.2895846242342,60.5430572417605,61.99446503883,330688.591427628,0.0,1.0
2023-06-01,63.32,63.85,62.74,62.84,258259,61.2687611402952,61.7815918952598,60.7075501254284,60.804310645233,266905.345818148,0.0,1.0
2023-06-02,67.1,67.33,64.81,64.83,230295,64.9263087889105,65.1488579844611,62.7104928853843,62.7298449893452,238005.129018506,0.0,1.0
2023-06-05,65.27,66.56,64.62,66.44,247200,63.1555912764856,64.4038019819654,62.5266478977555,64.2876893581999,255476.097585161,0.0,1.0
2023-06-06,67.02,67.335,65.14,65.14,222177,64.8489003730668,65.1536960104514,63.0298026007396,63.0298026007396,229615.343580818,0.0,1.0
2023-06-07,68.66,68.8,67.05,67.05,273991,66.4357728978628,66.5712376255893,64.8779285290082,64.8779285290082,283164.043096504,0.0,1.0
2023-06-08,66.82,68.52,66.57,68.3,247869,64.6553793334575,66.3003081701363,64.4134780339459,66.0874350265661,256167.495276441,0.0,1.0
2023-06-09,65.55,66.48,65.183,66.48,246247,63.4265207319386,64.3263935661217,63.0714096242556,64.3263935661217,254491.191755879,0.0,1.0
2023-06-12,65.35,66.21,65.02,65.52,280436,63.2329996923293,64.0651401626492,62.913689976974,63.3974925759972,289824.817566312,0.0,1.0
2023-06-13,66.11,66.77,65.49,65.49,281231,63.9683796428446,64.6069990735552,63.3684644200558,63.3684644200558,290646.433656846,0.0,1.0
2023-06-14,65.27,66.8031,64.95,66.59,244462,63.1555912764856,64.6390268056105,62.8459576131108,64.4328301379068,252646.431099772,0.0,1.0
2023-06-15,66.67,66.875,64.84,64.84,265179,64.5102385537505,64.70859761935,62.7395210413257,62.7395210413257,274057.022983558,0.0,1.0
2023-06-16,66.81,67.32,65.98,67.32,846961,64.645703281477,65.1391819324807,63.8425909670986,65.1391819324807,875316.711516286,0.0,1.0
2023-06-20,64.7,66.61,64.56,66.24,382389,62.6040563135992,64.4521822418678,62.4685915858727,64.0941683185906,395191.138671085,0.0,1.0
2023-06-21,64.33,65.0925,63.96,64.6,330670,62.2460423903221,62.9838413538324,61.8880284670449,62.5072957937946,341740.619694519,0.0,1.0
2023-06-22,64.18,64.37,63.445,64.31,265580,62.1009016106151,62.2847465982439,61.389711790051,62.2266902863611,274471.448206582,0.0,1.0
2023-06-23,63.15,64.21,62.62,62.75,634747,61.1042682566274,62.1299297665565,60.5914375016628,60.7172261774088,655997.92279081,0.0,1.0
2023-06-26,63.77,64.325,62.79,62.79,312115,61.7041834794161,62.2412043643318,60.7559303853307,60.7559303853307,322564.410185245,0.0,1.0
2023-06-27,64.36,64.945,63.54,64.13,291795,62.2750705462635,62.8411195871206,61.4816342838654,62.0525213507128,301564.109607047,0.0,1.0
2023-06-28,64.64,64.69,63.47,64.17,545275,62.5460000017164,62.5943802616188,61.4139019200022,62.0912255586347,563530.457567754,0.0,1.0
2023-06-29,69.24,69.595,63.72,63.9,954810,66.9969839127297,67.3404837580361,61.6558032195138,61.8299721551621,986776.426922685,0.0,1.0
2023-06-30,71.51,71.9,69.0,69.0,875288,69.1934477122949,69.570813739533,66.7647586651985,66.7647586651985,904592.081323303,0.0,1.0
2023-07-03,71.64,72.338,71.22,71.34,264614,69.3192363880409,69.9946248162773,68.9128422048615,69.028954828627,273473.107145631,0.0,1.0
2023-07-05,68.26,71.12,67.91,71.12,668919,66.0487308186442,68.8160816850568,65.710068999328,68.8160816850568,691313.979452138,0.0,1.0
2023-07-06,67.56,68.07,66.46,67.5,484987,65.3714071800118,65.8648858310154,64.3070414621608,65.313350868129,501224.053962518,0.0,1.0
2023-07-07,69.09,69.86,67.555,67.6,386010,66.8518431330227,67.5968991355184,65.3665691540216,65.4101113879336,398933.367430615,0.0,1.0
2023-07-10,69.57,69.99,68.79,68.91,359535,67.316293628085,67.7226878112644,66.5615615736088,66.6776741973744,371572.001396767,0.0,1.0
2023-07-11,69.91,70.68,69.6,70.18,242426,67.6452793954207,68.3903353979164,67.3453217840264,67.9065327988933,250542.267124516,0.0,1.0
2023-07-12,71.42,71.71,70.4,71.06,372585,69.1063632444707,69.3869687519042,68.1194059424635,68.758025373174,385058.907033848,0.0,1.0
2023-07-13,71.73,72.08,71.21,71.54,263068,69.4063208558651,69.7449826751813,68.903166152881,69.2224758682363,271875.348056364,0.0,1.0
2023-07-14,70.68,71.62,70.04,71.5,237077,68.3903353979164,69.29988428408,67.7710680711668,69.1837716603144,245014.186032351,0.0,1.0
2023-07-17,70.96,71.15,70.16,70.44,287602,68.6612648533694,68.8451098409982,67.8871806949323,68.1581101503853,297230.730654076,0.0,1.0
2023-07-18,73.04,73.05,71.08,71.18,337715,70.6738836653058,70.6835597172863,68.777377477135,68.8741379969396,349021.481779825,0.0,1.0
2023-07-19,73.03,73.145,72.13,73.07,335481,70.8625666789249,70.9741536317946,69.9892774825531,70.9013795320969,345742.167948971,0.205,1.0
2023-07-20,72.86,73.33,72.405,73.33,280203,70.6976120529435,71.1536630777155,70.2561158481111,71.1536630777155,288773.410970534,0.0,1.0
2023-07-21,73.34,73.395,71.89,72.95,390973,71.1633662910085,71.2167339641201,69.7564003635206,70.7849409725807,402931.470424593,0.0,1.0
2023-07-24,73.18,73.7,72.83,73.45,293604,71.0081148783202,71.5126819695572,70.6685024130645,71.2701016372317,302584.29979191,0.0,1.0
2023-07-25,74.04,74.575,72.97,73.1,275137,71.8425912215199,72.3617131326965,70.8043473991667,70.930489171976,283552.460088577,0.0,1.0
2023-07-26,74.18,74.85,73.73,73.85,208070,71.9784362076222,72.6285514982545,71.5417916094363,71.6582301689525,214434.119622698,0.0,1.0
2023-07-27,73.57,74.54,73.261,74.19,300005,71.3865401967479,72.3277518861709,71.0867109059936,71.9881394209152,309181.083565183,0.0,1.0
2023-07-28,73.01,74.31,72.8,74.07,255107,70.8431602523388,72.1045779804314,70.6393927731854,71.8717008613989,262909.813786647,0.0,1.0
2023-07-31,74.03,74.27,72.78,73.13,979217,71.8328880082269,72.0657651272593,70.6199863465994,70.9595988118551,1009167.75755553,0.0,1.0
2023-08-01,73.88,74.31,73.45,73.75,154134,71.6873398088316,72.1045779804314,71.2701016372317,71.5611980360223,158848.409640625,0.0,1.0
2023-08-02,72.94,73.53,72.71,73.05,186031,70.7752377592877,71.3477273435759,70.5520638535482,70.8819731055109,191721.025171962,0.0,1.0
2023-08-03,72.11,73.03,71.82,72.82,227104,69.969871055967,70.8625666789249,69.6884778704694,70.6587991997714,234050.301834927,0.0,1.0
2023-08-04,72.4,73.1,72.16,72.16,183323,70.2512642414646,70.930489171976,70.0183871224321,70.0183871224321,188930.197104782,0.0,1.0
2023-08-07,73.03,73.18,72.45,72.74,183934,70.8625666789249,71.0081148783202,70.2997803079297,70.5811734934273,189559.885416837,0.0,1.0
2023-08-08,72.31,72.47,70.94,71.99,187688,70.1639353218274,70.3191867345158,68.8345951006837,69.8534324964508,193428.706895492,0.0,1.0
2023-08-09,71.36,72.44,71.16,72.44,398372,69.2421300589905,70.2900770946367,69.0480657931301,70.2900770946367,410556.779460439,0.0,1.0
2023-08-10,72.14,72.775,71.245,71.72,294524,69.9989806958461,70.6151347399529,69.1305431061208,69.5914457375392,303532.439312518,0.0,1.0
2023-08-11,71.63,72.52,71.51,72.05,286364,69.5041168179021,70.3677028009808,69.3876782583858,69.9116517762089,295122.8539993,0.0,1.0
2023-08-14,70.99,71.25,70.24,71.22,391706,68.8831111671488,69.1353947127673,68.1553701701723,69.1062850728883,403686.890281773,0.0,1.0
2023-08-15,69.49,70.42,69.42,70.42,159733,67.4276291731958,68.3300280094467,67.3597066801447,68.3300280094467,164618.663092673,0.0,1.0
2023-08-16,68.71,69.845,68.66,69.35,227750,66.6707785363402,67.772093245098,66.6222624698751,67.2917841870935,234716.060672223,0.0,1.0
2023-08-17,69.49,70.18,68.87,68.87,209589,67.4276291731958,68.0971508904142,66.8260299490286,66.8260299490286,215999.580418137,0.0,1.0
2023-08-18,69.6,69.94,68.94,68.94,244986,67.534364519419,67.8642737713817,66.8939524420797,66.8939524420797,252479.248473525,0.0,1.0
2023-08-21,69.11,69.51,68.62,69.51,180160,67.058907068061,67.4470355997818,66.5834496167031,67.4470355997818,185670.452209474,0.0,1.0
2023-08-22,68.64,69.58,68.36,69.58,171495,66.6028560432891,67.514958092833,66.3311660710845,67.514958092833,176740.420746358,0.0,1.0
2023-08-23,68.78,69.275,68.55,69.1,229659,66.7387010293914,67.2190100873959,66.5155271236519,67.049203854768,236683.450177485,0.0,1.0
2023-08-24,69.38,69.54,68.435,68.52,308541,67.3208938269726,67.4761452396609,66.4039401707822,66.4864174837729,317978.169378127,0.0,1.0
2023-08-25,70.75,70.94,69.23,69.9,242517,68.6502340481163,68.8345951006837,67.1753456275773,67.8254609182096,249934.730564415,0.0,1.0
2023-08-28,71.6,72.02,70.94,70.94,210125,69.475007178023,69.8825421363298,68.8345951006837,68.8345951006837,216551.974747534,0.0,1.0
2023-08-29,72.3,72.4325,70.81,71.45,191866,70.1542321085344,70.2827996846669,68.7084533278744,69.3294589786277,197734.497022774,0.0,1.0
2023-08-30,72.42,73.195,72.19,72.19,434972,70.2706706680507,71.0226696982597,70.0474967623112,70.0474967623112,448276.242997665,0.0,1.0
2023-08-31,72.53,73.095,72.18,72.49,371108,70.3774060142739,70.9256375653295,70.0377935490182,70.3385931611018,382458.870884511,0.0,1.0
2023-09-01,73.01,73.83,72.62,73.01,202596,70.8431602523388,71.6388237423665,70.464734933911,70.8431602523388,208792.689475081,0.0,1.0
2023-09-05,71.12,72.44,70.23,72.26,317840,69.0092529399581,70.2900770946367,68.1456669568793,70.1154192553623,327561.592641315,0.0,1.0
2023-09-06,71.11,71.92,70.12,71.16,193437,68.999549726665,69.7855100033997,68.0389316106561,69.0480657931301,199353.548312856,0.0,1.0
2023-09-07,69.94,71.13,69.428,71.13,285856,67.8642737713817,69.0189561532511,67.3674692507791,69.0189561532511,294599.316090095,0.0,1.0
2023-09-08,69.22,69.88,69.16,69.86,198099,67.1656424142842,67.8060544916236,67.1074231345261,67.7866480650375,204158.142274893,0.0,1.0
2023-09-11,68.9,70.02,68.87,69.12,287045,66.8551395889076,67.9418994777259,66.8260299490286,67.0686102813541,295824.683361837,0.0,1.0
2023-09-12,67.88,68.62,67.685,68.37,245132,65.8654118330196,66.5834496167031,65.6761991738057,66.3408692843776,252629.7140931,0.0,1.0
2023-09-13,67.63,67.98,66.935,67.98,317588,65.6228315006941,65.9624439659498,64.9484581768292,65.9624439659498,327301.884859583,0.0,1.0
2023-09-14,68.51,69.02,68.0,68.47,406894,66.4767142704798,66.9715781484239,65.9818503925358,66.4379014173078,419339.437063287,0.0,1.0
2023-09-15,68.86,69.13,68.015,68.32,997038,66.8163267357355,67.0783134946471,65.9964052124754,66.2923532179124,1027533.83842157,0.0,1.0
2023-09-18,68.47,68.84,68.19,68.77,292659,66.4379014173078,66.7969203091495,66.1662114451032,66.7289978160984,301610.395610416,0.0,1.0
2023-09-19,67.99,68.68,67.8,68.35,455416,65.9721471792428,66.6416688964612,65.7877861266754,66.3214628577915,469345.552083869,0.0,1.0
2023-09-20,68.1,68.95,68.005,68.45,465711,66.078882525466,66.9036556553727,65.9867019991823,66.4184949907217,479955.439436759,0.0,1.0
2023-09-21,66.53,67.5,66.46,67.5,339020,64.5554780384619,65.4966897278848,64.4875555454107,65.4966897278848,349389.413344005,0.0,1.0
2023-09-22,66.61,67.18,66.52,66.52,214510,64.633103744806,65.1861869025082,64.5457748251689,64.5457748251689,221071.096266954,0.0,1.0
2023-09-25,67.59,67.65,66.22,66.22,268349,65.584018647522,65.6422379272801,64.2546784263783,64.2546784263783,276556.839364788,0.0,1.0
2023-09-26,67.19,68.06,66.99,67.41,461324,65.1958901158012,66.0400696722939,65.0018258499408,65.4093608082476,475434.256744469,0.0,1.0
2023-09-27,67.58,68.4,66.9,67.8,433629,65.574315434229,66.3699789242566,64.9144969303036,65.7877861266754,446892.165414865,0.0,1.0
2023-09-28,71.65,71.8,67.38,67.38,1321895,69.5235232444881,69.6690714438834,65.3802511683686,65.3802511683686,1362327.05608039,0.0,1.0
2023-09-29,68.61,72.15,68.54,72.15,538687,66.57374640341,70.0086839091391,66.5058239103589,70.0086839091391,555163.515149673,0.0,1.0
2023-10-02,68.33,68.565,67.55,68.25,355537,66.3020564312055,66.5300819435914,65.5452057943499,66.2244307248613,366411.609498223,0.0,1.0
2023-10-03,68.27,68.41,67.76,67.92,357895,66.2438371514474,66.3796821375496,65.7489732735033,65.9042246861917,368841.732312998,0.0,1.0
2023-10-04,70.28,70.42,68.65,68.93,355295,68.1941830233444,68.3300280094467,66.6125592565821,66.8842492287867,366162.207580846,0.0,1.0
2023-10-05,70.06,70.6475,69.9,70.31,532393,67.9807123308979,68.5507761118628,67.8254609182096,68.2232926632234,548677.004124993,0.0,1.0
2023-10-06,71.69,71.95,69.73,69.78,394944,69.5623360976602,69.8146196432787,67.6605062922283,67.7090223586934,407023.929159739,0.0,1.0
2023-10-09,70.82,71.48,70.17,71.18,370639,68.7181565411674,69.3585686185068,68.0874476771212,69.0674722197162,381975.525846289,0.0,1.0
2023-10-10,70.94,72.2045,70.81,71.36,359312,68.8345951006837,70.0615664215861,68.7084533278744,69.2421300589905,370302.073292021,0.0,1.0
2023-10-11,71.93,71.96,71.05,71.05,264593,69.7952132166927,69.8243228565717,68.9413304469069,68.9413304469069,272685.956713263,0.0,1.0
2023-10-12,70.74,72.33,70.325,72.33,268379,68.6405308348233,70.1833417484135,68.237847483163,70.1833417484135,276587.756957851,0.0,1.0
2023-10-13,70.37,71.09,70.04,70.93,247840,68.2815119429816,68.980143300079,67.9613059043119,68.8248918873907,255420.54216028,0.0,1.0
2023-10-16,71.02,72.03,70.9,71.45,312303,68.9122208070279,69.8922453496229,68.7957822475116,69.3294589786277,321855.235548265,0.0,1.0
2023-10-17,70.54,71.52,69.36,69.36,335605,68.4464665689629,69.3973814716788,67.3014874003865,67.3014874003865,345869.960666966,0.0,1.0
2023-10-18,68.48,69.56,68.48,69.56,257460,66.6465205031077,67.6976046465562,66.6465205031077,67.6976046465562,264542.854854334,0.205,1.0
2023-10-19,67.28,69.09,67.28,68.14,295180,65.4786492326093,67.2401883989444,65.4786492326093,66.3156236431332,303300.551137661,0.0,1.0
2023-10-20,66.98,67.75,66.86,67.47,483975,65.1866814149847,65.9360654802212,65.0698942879349,65.6635621837716,497289.397102953,0.0,1.0
2023-10-23,66.32,67.36,66.28,66.8,396651,64.5443522162106,65.5565073173092,64.5054231738607,65.01150072441,407563.069683937,0.0,1.0
2023-10-24,66.09,66.98,65.82,66.98,166857,64.3205102226984,65.1866814149847,64.0577391868363,65.1866814149847,171447.320486404,0.0,1.0
2023-10-25,64.91,65.768,64.9,65.66,236321,63.172103473375,64.0071314317813,63.1623712127875,63.9020230174365,242822.310269677,0.0,1.0
2023-10-26,65.34,65.98,64.75,65.15,287418,63.5905906786369,64.2134553562361,63.0163873039752,63.4056777274747,295325.014590705,0.0,1.0
2023-10-27,64.84,65.7975,64.64,65.63,270623,63.1039776492626,64.0358416005144,62.9093324375129,63.872826235674,278067.975643767,0.0,1.0
2023-10-30,65.43,65.845,64.8863,65.66,232035,63.6781810239243,64.082069838305,63.1490380157827,63.9020230174365,238418.400241301,0.0,1.0
2023-10-31,66.15,66.31,65.46,65.46,421658,64.3789037862233,64.5346199556231,63.7073778056868,63.7073778056868,433258.024905495,0.0,1.0
2023-11-01,65.93,65.935,65.04,65.86,293476,64.1647940532986,64.1696601835924,63.2986228610123,64.0966682291862,301549.673235573,0.0,1.0
2023-11-02,67.72,67.73,65.42,66.36,224083,65.9068686984587,65.9166009590462,63.6684487633368,64.5832812585605,230247.63669822,0.0,1.0
2023-11-03,70.12,70.815,68.99,68.99,267715,68.2426112394555,68.9190033502858,67.1428657930695,67.1428657930695,275079.97509255,0.0,1.0
2023-11-06,69.98,70.225,69.3825,69.96,212471,68.1063595912307,68.3447999756241,67.5248570211283,68.0868950700557,218316.184703469,0.0,1.0
2023-11-07,69.31,69.73,68.72,69.73,560014,67.4542981318691,67.8630530765435,66.8800947572074,67.8630530765435,575420.268462654,0.0,1.0
2023-11-08,70.33,70.58,69.1837,69.64,203530,68.4469887117927,68.6902952264799,67.3313796806491,67.7754627312561,209129.213270032,0.0,1.0
2023-11-09,71.38,71.95,70.42,70.68,486072,69.4688760734788,70.0236149269655,68.5345790570801,68.7876178323547,499444.086633868,0.0,1.0
2023-11-10,72.34,72.63,70.665,71.57,440532,70.4031730898775,70.6854086469146,68.7730194414735,69.653789024641,452651.258194241,0.0,1.0
2023-11-13,72.33,73.1699,71.6432,71.96,300021,70.39344082929,71.210853396033,69.7250291721414,70.033347187553,308274.729496823,0.0,1.0
2023-11-14,76.51,76.61,73.2,74.2,544005,74.4615257548594,74.5588483607342,71.2401475004013,72.21337355915,558970.85277337,0.0,1.0
2023-11-15,75.59,77.24,75.57,76.6,345203,73.5661577808106,75.1719807777459,73.5466932596356,74.5491161001467,354699.709175331,0.0,1.0
2023-11-16,75.51,76.15,74.835,75.8,238746,73.4882996961107,74.1111643737099,72.8313721064554,73.7705352531478,245314.023246535,0.0,1.0
2023-11-17,75.41,76.35,74.98,75.9,298603,73.3909770902359,74.3058095854596,72.9724898849739,73.8678578590227,306817.719599427,0.0,1.0
2023-11-20,75.8,76.05,74.63,75.44,359409,73.7705352531478,74.013841767835,72.6318607644119,73.4201738719983,369296.52342244,0.0,1.0
2023-11-21,75.73,76.055,75.37,75.55,336084,73.7024094290354,74.0187078981287,73.3520480478859,73.5272287384607,345329.84087184,0.0,1.0
2023-11-22,75.78,76.5,75.45,76.25,255283,73.7510707319729,74.4517934942719,73.4299061325858,74.2084869795847,262305.964482944,0.0,1.0
2023-11-24,76.45,76.59,75.64,75.64,94903,74.4031321913344,74.5393838395593,73.614819083748,73.614819083748,97513.8295433887,0.0,1.0
2023-11-27,75.97,76.22,75.6,75.94,290747,73.9359836831351,74.1792901978223,73.5758900413981,73.9067869013726,298745.597064915,0.0,1.0
2023-11-28,74.49,75.81,74.26,75.81,210215,72.4956091161871,73.7802675137353,72.2717671226749,73.7802675137353,215998.121002112,0.0,1.0
2023-11-29,75.07,75.93,74.9,75.21,393423,73.0600802302613,73.8970546407852,72.894631800274,73.1963318784861,404246.265770825,0.0,1.0
2023-11-30,75.68,75.73,74.33,75.1,229863,73.653748126098,73.7024094290354,72.3398929467873,73.0892770120238,236186.647422441,0.0,1.0
2023-12-01,76.89,77.04,74.95,75.38,280943,74.8313516571839,74.9773355659962,72.9432931032115,73.3617803084734,288671.884064869,0.0,1.0
2023-12-04,78.07,78.07,76.57,76.57,356556,75.9797584065073,75.9797584065073,74.5199193183843,74.5199193183843,366365.035949048,0.0,1.0
2023-12-05,77.73,77.8399,76.58,77.55,259541,75.6488615465327,75.7558190903892,74.5296515789718,75.473680855958,266681.104217155,0.0,1.0
2023-12-06,77.82,78.89,77.76,78.34,244843,75.7364518918201,76.7778037746812,75.6780583282952,76.2425294423694,251578.754801133,0.0,1.0
2023-12-07,79.11,79.15,77.7164,78.0,303320,76.9919135076059,77.0308425499558,75.6356256721337,75.9116325823949,311664.486655855,0.0,1.0
2023-12-08,78.84,79.77,78.41,79.21,252605,76.7291424717437,77.63424270638,76.3106552664818,77.0892361134807,259554.291348089,0.0,1.0
2023-12-11,78.45,79.09,78.18,78.62,382063,76.3495843088318,76.9724489864309,76.0868132729696,76.515032738819,392573.746423566,0.0,1.0
2023-12-12,78.06,78.63,77.735,78.63,233007,75.9700261459198,76.5247649994065,75.6537276768265,76.5247649994065,239417.140453056,0.0,1.0
2023-12-13,80.06,80.23,77.71,77.8,480471,77.9164782634171,78.0819266934044,75.6293970253577,75.7169873706451,493689.000290207,0.0,1.0
2023-12-14,81.66,82.84,80.46,80.5,415026,79.4736399574149,80.6220467067383,78.3057686869165,78.3446977292665,426443.575230229,0.0,1.0
2023-12-15,81.78,82.51,81.26,81.92,810841,79.5904270844648,80.3008821073513,79.0843495339155,79.7266787326896,833147.646131216,0.0,1.0
2023-12-18,81.68,82.1,81.26,81.86,292534,79.4931044785899,79.9018594232643,79.0843495339155,79.6682851691647,300581.758338995,0.0,1.0
2023-12-19,83.17,83.4,82.1903,82.5,230714,80.9432113061254,81.1670532996376,79.9897417363693,80.2911498467638,237061.05886298,0.0,1.0
2023-12-20,81.48,83.535,81.35,83.14,330576,79.2984592668402,81.2984388175687,79.1719398792028,80.9140145243629,339670.313005229,0.0,1.0
2023-12-21,82.01,82.4236,81.3191,82.41,216241,79.814269077977,80.2167953758754,79.1418671939875,80.2035595014764,222189.89931079,0.0,1.0
2023-12-22,82.36,82.95,82.08,82.08,166240,80.154898198539,80.7291015732007,79.8823949020894,79.8823949020894,170813.346504251,0.0,1.0
2023-12-26,82.94,83.635,82.41,82.94,206735,80.7193693126132,81.3957614234435,80.2035595014764,80.7193693126132,212422.384441508,0.0,1.0
2023-12-27,83.09,83.5,82.68,82.87,181204,80.8653532214255,81.2643759055125,80.4663305373386,80.6512434885008,186189.013714848,0.0,1.0
2023-12-28,82.44,83.31,82.29,82.94,163889,80.2327562832389,81.0794629543502,80.0867723744266,80.7193693126132,168397.669304831,0.0,1.0
2023-12-29,81.41,82.41,81.26,82.2,272823,79.2303334427278,80.2035595014764,79.0843495339155,79.9991820291392,280328.498756793,0.0,1.0
2024-01-02,80.09,80.95,79.64,80.42,448558,77.9456750451795,78.7826494557034,77.5077233187426,78.2668396445666,460898.057514761,0.0,1.0
2024-01-03,78.26,79.34,77.75,79.22,509979,76.1646713576695,77.2157555011181,75.6683260677077,77.0989683740682,524008.780298914,0.0,1.0
2024-01-04,77.87,78.55,77.18,78.55,438009,75.7851131947575,76.4469069147066,75.113587214221,76.4469069147066,450058.849187804,0.0,1.0
2024-01-05,77.82,78.81,77.32,77.32,257906,75.7364518918201,76.6999456899813,75.2498388624458,75.2498388624458,265001.124539974,0.0,1.0
2024-01-08,78.6,78.64,77.47,77.61,182941,76.495568217644,76.534497259994,75.3958227712581,75.5320744194829,187973.799463632,0.0,1.0
2024-01-09,77.92,78.16,77.26,77.54,230597,75.833774497695,76.0673487517946,75.1914452989209,75.4639485953705,236940.840133787,0.0,1.0
2024-01-10,78.23,78.32,77.38,77.59,212809,76.1354745759071,76.2230649211944,75.3082324259707,75.5126098983079,218663.48325447,0.0,1.0
2024-01-11,78.55,78.56,77.18,78.0,182565,76.4469069147066,76.4566391752941,75.113587214221,75.9116325823949,187587.455513406,0.0,1.0
2024-01-12,78.38,79.64,77.91,79.64,182513,76.2814584847193,77.5077233187426,75.8240422371075,77.5077233187426,187534.024967098,0.0,1.0
2024-01-16,78.43,78.6,77.18,77.75,370115,76.3301197876568,76.495568217644,75.113587214221,75.6683260677077,380297.050898826,0.0,1.0
2024-01-17,76.73,78.1,76.66,77.22,570059,74.6756354877841,76.0089551882697,74.6075096636717,75.1525162565709,585741.611494627,0.0,1.0
2024-01-18,78.06,79.41,74.66,79.0,739320,75.9700261459198,77.2838813252305,72.6610575461744,76.8848586411435,759659.067237264,0.0,1.0
2024-01-19,76.75,78.29,75.85,78.25,537428,74.695100008959,76.193868139432,73.8191965560853,76.154939097082,552212.91617593,0.0,1.0
2024-01-22,77.74,78.1499,76.99,77.42,412720,75.6585938071202,76.0575191686013,74.9286742630587,75.3471614683206,424074.136003576,0.0,1.0
2024-01-23,77.78,78.83,77.5,78.7,308024,75.6975228494702,76.7194102111562,75.4250195530205,76.5928908235189,316497.896075706,0.0,1.0
2024-01-24,76.94,78.3488,76.67,78.02,266824,74.8800129601213,76.2510938316864,74.6172419242592,75.9310971035698,274164.463231775,0.0,1.0
2024-01-25,77.98,78.09,77.145,77.95,275322,75.8921680612199,75.9992229276822,75.0795243021648,75.8629712794574,282896.247511089,0.0,1.0
2024-01-26,77.72,78.83,77.64,78.69,201282,75.6391292859452,76.7194102111562,75.5612712012453,76.5831585629314,206819.369652723,0.0,1.0
2024-01-29,78.02,78.14,77.245,77.49,283495,75.9310971035698,76.0478842306197,75.1768469080396,75.415287292433,291294.090875978,0.0,1.0
2024-01-30,77.69,78.38,77.4,77.74,359133,75.6099325041828,76.2814584847193,75.3276969471457,75.6585938071202,369012.930522805,0.0,1.0
2024-01-31,75.77,77.82,75.7,77.82,341440,73.7413384713854,75.7364518918201,73.673212647273,75.7364518918201,350833.187141551,0.0,1.0
2024-02-01,76.33,76.43,75.07,76.1,285326,74.2863450642846,74.3836676701595,73.0600802302613,74.0625030707724,293175.462612319,0.0,1.0
2024-02-02,75.92,76.14,74.98,75.41,200812,73.8873223801977,74.1014321131224,72.9724898849739,73.3909770902359,206336.43971494,0.0,1.0
2024-02-05,75.02,75.44,73.9,74.75,213588,73.0114189273239,73.4201738719983,71.9214057415254,72.7486478914617,219463.913938582,0.0,1.0
2024-02-06,76.33,76.47,74.86,75.0,299477,74.4858564063281,74.622473986531,73.0513718141978,73.1879893944007,306891.543077673,0.205,1.0
2024-02-07,76.18,76.88,76.1,76.68,265677,74.3394804275393,75.0225683285537,74.2614132388519,74.8274003568353,272254.712349352,0.0,1.0
2024-02-08,76.22,76.49,75.305,76.2,343597,74.378514021883,74.6419907837028,73.4856205512713,74.3589972247111,352103.879519493,0.0,1.0
2024-02-09,77.31,77.725,75.97,76.22,326186,75.4421794677483,75.8471530090639,74.134554057235,74.378514021883,334261.812661185,0.0,1.0
2024-02-12,78.47,79.15,77.6,77.96,269887,76.574153703715,77.2377248075576,75.7251730267399,76.0764753758331,276568.944815809,0.0,1.0
2024-02-13,76.18,77.2,75.535,76.43,272194,74.3394804275393,75.3348370833031,73.7100637187474,74.5834403921873,278933.062226762,0.0,1.0
2024-02-14,76.53,77.22,76.09,76.96,210995,74.6810243780465,75.354353880475,74.251654840266,75.100635517241,216218.878684085,0.0,1.0
2024-02-15,78.38,78.45,76.96,76.96,208591,76.4863281164417,76.5546369065432,75.100635517241,75.100635517241,213755.35971749,0.0,1.0
2024-02-16,77.3,78.5,77.21,78.06,259368,75.4324210691623,76.6034288994727,75.344595481889,76.1740593616923,265789.512199501,0.0,1.0
2024-02-20,77.81,78.01,76.36,76.36,226795,75.9300993970443,76.1252673687627,74.5151316020858,74.5151316020858,232410.059912116,0.0,1.0
2024-02-21,77.99,78.15,77.32,77.91,425929,76.1057505715908,76.2618849489655,75.4519378663342,76.0276833829035,436474.280333816,0.0,1.0
2024-02-22,78.41,78.89,77.88,78.17,163159,76.5156033121995,76.9840064443236,75.9984081871457,76.2814017461374,167198.54037876,0.0,1.0
2024-02-23,78.79,79.05,78.392,78.58,155241,76.8864224584644,77.1401408216984,76.4980381947448,76.6814960881601,159084.504115244,0.0,1.0
2024-02-26,78.54,78.63,77.84,78.51,179786,76.6424624938164,76.7302880810897,75.959374592802,76.6131872980587,184237.1967255,0.0,1.0
2024-02-27,78.14,79.135,78.01,79.02,120179,76.2521265503796,77.2230872096787,76.1252673687627,77.1108656259406,123154.428405292,0.0,1.0
2024-02-28,78.48,78.91,77.65,77.65,183231,76.5839121023009,77.0035232414955,75.7739650196695,75.7739650196695,187767.489088194,0.0,1.0
2024-02-29,79.53,79.75,78.61,79.21,222486,77.6085439538225,77.8232287227128,76.7107712839179,77.2962751990731,227994.376373408,0.0,1.0
2024-03-01,79.53,79.805,78.895,79.55,168883,77.6085439538225,77.8768999149353,76.9888856436166,77.6280607509944,173064.256919852,0.0,1.0
2024-03-04,79.75,79.91,79.285,79.47,165501,77.8232287227128,77.9793631000875,77.3694631884675,77.549993562307,169598.524330409,0.0,1.0
2024-03-05,78.16,79.44,77.83,79.13,177218,76.2716433475515,77.5207183665492,75.9496161942161,77.2182080103857,181605.617396792,0.0,1.0
2024-03-06,79.02,79.48,78.5,78.93,143324,77.1108656259406,77.5597519608929,76.6034288994727,77.0230400386673,146872.459387747,0.0,1.0
2024-03-07,79.54,80.47,79.06,79.5,175384,77.6183023524084,78.525833420899,77.1498992202843,77.5792687580648,179726.210664374,0.0,1.0
2024-03-08,79.16,80.47,79.095,80.09,134088,77.2474832061435,78.525833420899,77.184053615335,78.155014274634,137407.791677488,0.0,1.0
2024-03-11,79.27,79.39,78.58,79.03,112044,77.3548255905886,77.4719263736196,76.6814960881601,77.1206240245265,114818.019589467,0.0,1.0
2024-03-12,78.91,79.33,78.5,79.28,172387,77.0035232414955,77.4133759821041,76.6034288994727,77.3645839891745,176655.010022575,0.0,1.0
2024-03-13,79.17,80.045,78.74,78.74,207375,77.2572416047294,78.1111014809974,76.8376304655348,76.8376304655348,212509.253617915,0.0,1.0
2024-03-14,78.41,78.86,77.765,78.82,219992,76.5156033121995,76.9547312485659,75.8861866034076,76.9156976542222,225438.629159312,0.0,1.0
2024-03-15,79.66,79.77,77.87,77.87,584246,77.7354031354395,77.8427455198846,75.9886497885598,75.9886497885598,598710.940996998,0.0,1.0
2024-03-18,78.77,80.19,78.44,79.63,345132,76.8669056612926,78.2525982604932,76.5448785079572,77.7061279396817,353676.883518545,0.0,1.0
2024-03-19,79.58,80.29,79.035,79.06,282779,77.6573359467521,78.3501822463524,77.1255032238195,77.1498992202843,289780.128891238,0.0,1.0
2024-03-20,80.84,81.41,79.275,79.5,455667,78.8868941685781,79.4431228879755,77.3597047898816,77.5792687580648,466948.542824904,0.0,1.0
2024-03-21,81.12,81.65,80.765,81.05,355372,79.1601293289838,79.6773244540376,78.8137061791836,79.0918205388824,364170.408567599,0.0,1.0
2024-03-22,80.69,81.32,80.07,81.32,262424,78.7405181897892,79.3552973007022,78.1354974774622,79.3552973007022,268921.173581328,0.0,1.0
2024-03-25,79.8,81.04,79.79,80.74,233493,77.8720207156423,79.0820621402965,77.8622623170564,78.7893101827188,239273.891042835,0.0,1.0
2024-03-26,80.36,80.905,79.94,80.18,207706,78.4184910364539,78.9503237593865,78.0086382958452,78.2428398619073,212848.44861706,0.0,1.0
2024-03-27,82.58,82.87,81.06,81.06,642118,80.5848555225281,80.8678490815198,79.1015789374683,79.1015789374683,658015.75365704,0.0,1.0
2024-03-28,79.74,84.31,79.35,81.0,757823,77.8134703241268,82.2730584778923,77.4328927792759,79.0430285459528,776585.413403205,0.0,1.0
2024-04-01,78.92,79.75,77.53,79.48,379285,77.0132816400814,77.8232287227128,75.6568642366385,77.5597519608929,388675.453928733,0.0,1.0
2024-04-02,78.9,78.94,77.59,78.4,387386,76.9937648429096,77.0327984372532,75.715414628154,76.5058449136135,396977.020962169,0.0,1.0
2024-04-03,79.34,79.36,78.0,78.0,385329,77.42313438069,77.4426511778619,76.1155089701767,76.1155089701767,394869.093127608,0.0,1.0
2024-04-04,77.65,79.95,77.39,79.82,274032,75.7739650196695,78.0183966944312,75.5202466564356,77.8915375128142,280816.567992403,0.0,1.0
2024-04-05,77.67,78.005,76.96,77.43,244647,75.7934818168414,76.1203881694697,75.100635517241,75.5592802507793,250704.045183181,0.0,1.0
2024-04-08,78.18,78.64,77.74,78.08,247830,76.2911601447233,76.7400464796756,75.8617906069428,76.1935761588641,253965.850869815,0.0,1.0
2024-04-09,78.65,78.98,77.96,78.65,206146,76.7498048782616,77.0718320315969,76.0764753758331,76.7498048782616,211249.825660368,0.0,1.0
2024-04-10,76.98,77.525,75.98,76.89,297173,75.1201523144129,75.6519850373455,74.1443124558209,75.0323267271396,304530.499941636,0.0,1.0
2024-04-11,77.54,78.11,76.775,77.24,336055,75.6666226352244,76.2228513546219,74.9201051434015,75.3738706776468,344375.152378872,0.0,1.0
2024-04-12,75.92,77.26,75.6,77.26,281881,74.0857620643054,75.3933874748187,73.7734933095559,75.3933874748187,288859.895932835,0.0,1.0
2024-04-15,75.9,76.62,75.17,76.16,296055,74.0662452671335,74.7688499653198,73.3538821703614,74.3199636303674,303384.820156007,0.0,1.0
2024-04-16,75.18,75.99,74.51,75.31,287978,73.3636405689473,74.1540708544068,72.7098278636906,73.4904997505642,295107.847321905,0.0,1.0
2024-04-17,76.0,76.27,75.645,75.69,441888,74.1638292529927,74.4273060148126,73.8174061031926,73.8613188968292,452828.398132434,0.0,1.0
2024-04-18,76.15,76.48,75.26,76.27,356227,74.3102052317815,74.6322323851169,73.4417077576346,74.4273060148126,365046.576918863,0.0,1.0
2024-04-19,76.95,76.97,76.02,76.13,479799,75.0908771186551,75.110393915827,74.1833460501646,74.2906884346097,491678.010254959,0.0,1.0
2024-04-22,76.52,77.27,76.1,77.02,302339,74.6712659794606,75.4031458734046,74.2614132388519,75.1591859087566,309824.401348219,0.0,1.0
2024-04-23,76.11,76.79,75.76,76.19,270928,74.2711716374378,74.9347427412804,73.9296276869306,74.3492388261252,277635.718211909,0.0,1.0
2024-04-24,75.06,76.2,74.48,75.5,259066,73.4636641544529,74.5794192455278,72.8959992835552,73.8943064703064,264695.399879824,0.2225,1.0
2024-04-25,73.68,74.67,73.58,74.67,255195,72.1130132547308,73.081958465401,72.0151400011277,73.081958465401,260740.284608291,0.0,1.0
2024-04-26,74.23,74.925,73.68,73.68,264821,72.6513161495476,73.3315352620888,72.1130132547308,72.1130132547308,270575.453712856,0.0,1.0
2024-04-29,75.35,75.39,74.49,74.58,270676,73.7474965899018,73.786645891343,72.9057866089155,72.9938725371583,276557.680505629,0.0,1.0
2024-04-30,74.71,75.25,74.29,74.77,357619,73.1211077668422,73.6496233362987,72.7100401017094,73.1798317190041,365389.916892308,0.0,1.0
2024-05-01,75.15,76.38,75.07,75.07,369414,73.5517500826957,74.7555911020133,73.4734514798132,73.4734514798132,377441.217493632,0.0,1.0
2024-05-02,76.06,76.73,75.47,75.72,307356,74.4423966904835,75.098147489624,73.8649444942255,74.1096276282331,314034.722138232,0.0,1.0
2024-05-03,76.93,77.535,76.39,77.1,188144,75.2938939968301,75.8860271811286,74.7653784273736,75.4602785279553,192232.293373077,0.0,1.0
2024-05-06,78.45,78.48,77.01,77.3,203630,76.7815674515965,76.8109294276774,75.3721925997125,75.6560250351614,208054.797918401,0.0,1.0
2024-05-07,79.2,79.71,78.9,78.9,236457,77.5156168536194,78.014770446995,77.2219970928103,77.2219970928103,241595.115412225,0.0,1.0
2024-05-08,79.35,79.38,78.45,78.45,210141,77.662426734024,77.6917887101049,76.7815674515965,76.7815674515965,214707.279327067,0.0,1.0
2024-05-09,79.18,79.695,78.51,79.43,235892,77.4960422028988,78.0000894589545,76.8402914037583,77.7407253369065,241017.838189695,0.0,1.0
2024-05-10,79.62,79.65,78.585,79.24,213193,77.9266845187523,77.9560464948332,76.9136963439606,77.5547661550606,217825.59805833,0.0,1.0
2024-05-13,79.57,80.13,79.39,80.0,198381,77.8777478919507,78.4258381121278,77.7015760354652,78.2986028824439,202691.739261653,0.0,1.0
2024-05-14,80.44,80.64,79.79,80.09,212966,78.7292451982973,78.9249917055034,78.0930690498774,78.3866888106866,217593.66543972,0.0,1.0
2024-05-15,81.06,81.35,80.401,81.09,245784,79.3360593706362,79.6198918060851,78.6910746293921,79.3654213467172,251124.787367168,0.0,1.0
2024-05-16,81.35,81.46,80.54,81.09,339896,79.6198918060851,79.7275523850485,78.8271184519004,79.3654213467172,347281.803237602,0.0,1.0
2024-05-17,81.15,81.73,80.78,81.73,215621,79.424145298879,79.9918101697767,79.0620142605477,79.9918101697767,220306.357520815,0.0,1.0
2024-05-20,82.09,82.16,81.06,81.15,265996,80.3441538827477,80.4126651602698,79.3360593706362,79.424145298879,271775.9859898,0.0,1.0
2024-05-21,81.96,82.3,81.75,81.97,219346,80.2169186530637,80.5496877153141,80.0113848204973,80.226705978424,224112.300271127,0.0,1.0
2024-05-22,80.29,81.98,79.955,81.55,303042,78.5824353178927,80.2364933037843,78.2545599183225,79.8156383132912,309626.980655052,0.0,1.0
2024-05-23,79.46,80.46,78.97,80.46,247490,77.7700873129874,78.7488198490179,77.2905083703324,78.7488198490179,252867.85806033,0.0,1.0
2024-05-24,79.4,80.13,78.69,79.97,281009,77.7113633608255,78.4258381121278,77.0164632602438,78.2692409063629,287115.212435555,0.0,1.0
2024-05-28,78.39,79.485,78.11,79.43,245789,76.7228434994347,77.7945556263881,76.4487983893461,77.7407253369065,251129.896015154,0.0,1.0
2024-05-29,77.38,78.215,77.11,77.6,182569,75.7343236380438,76.5515653056293,75.4700658533156,75.9496447959705,186536.150867576,0.0,1.0
2024-05-30,78.67,79.06,77.71,77.71,205552,76.9968886095232,77.3785942985751,76.0573053749339,76.0573053749339,210018.562204603,0.0,1.0
2024-05-31,79.63,79.96,78.47,79.25,277952,77.9364718441125,78.2594535810026,76.8011421023171,77.5645534804209,283991.785056305,0.0,1.0
2024-06-03,78.53,79.97,78.24,79.97,251725,76.859866054479,78.2692409063629,76.5760336190301,78.2692409063629,257194.882905316,0.0,1.0
2024-06-04,77.06,78.28,77.015,78.0,215399,75.421129226514,76.6151829204713,75.3770862623927,76.3411378103828,220079.533550193,0.0,1.0
2024-06-05,77.79,77.97,76.68,77.3,219346,76.1356039778163,76.3117758343018,75.0492108628224,75.6560250351614,224112.300271127,0.0,1.0
2024-06-06,77.83,78.69,77.4,77.55,218327,76.1747532792576,77.0164632602438,75.7538982887644,75.900708169169,223071.157811377,0.0,1.0
2024-06-07,76.07,77.7,75.92,77.02,306700,74.4521840158438,76.0475180495736,74.3053741354392,75.3819799250728,313364.467522338,0.0,1.0
2024-06-10,76.01,76.23,74.86,75.41,278263,74.393460063682,74.6087812216087,73.2679176472468,73.8062205420636,284309.542961096,0.0,1.0
2024-06-11,76.16,76.23,75.24,75.72,201806,74.5402699440865,74.6087812216087,73.6398360109384,74.1096276282331,206191.163132745,0.0,1.0
2024-06-12,78.58,78.88,77.64,78.08,359400,76.9088026812805,77.2024224420896,75.9887940974118,76.4194364132652,367209.617305276,0.0,1.0
2024-06-13,78.55,78.71,77.3,78.27,468997,76.8794407051996,77.0360379109644,75.6560250351614,76.605395595111,479188.115991437,0.0,1.0
2024-06-14,77.38,77.78,76.44,77.46,273447,75.7343236380438,76.125816652456,74.8143150541751,75.8126222409263,279388.893220022,0.0,1.0
2024-06-17,78.65,78.67,77.04,77.04,217561,76.9773139588026,76.9968886095232,75.4015545757934,75.4015545757934,222288.51293977,0.0,1.0
2024-06-18,78.82,79.27,78.375,78.74,211765,77.1436984899278,77.5841281311416,76.7081625113942,77.0653998870454,216366.568193244,0.0,1.0
2024-06-20,78.05,79.39,77.78,78.55,481954,76.3900744371843,77.7015760354652,76.125816652456,76.8794407051996,492426.666384939,0.0,1.0
2024-06-21,78.01,78.085,77.58,78.03,789835,76.3509251357431,76.4243300759453,75.9300701452499,76.3704997864637,806997.796561805,0.0,1.0
2024-06-24,78.67,79.75,78.25,78.44,393109,76.9968886095232,78.0539197484362,76.5858209443904,76.7717801262362,401651.100304006,0.0,1.0
2024-06-25,76.32,78.12,75.35,78.12,599302,74.6968671498514,76.4585857147064,73.7474965899018,76.4585857147064,612324.591180542,0.0,1.0
2024-06-26,76.3,76.75,75.48,75.77,468387,74.6772924991308,75.1177221403446,73.8747318195858,74.1585642550346,478564.860937024,0.0,1.0
2024-06-27,76.35,80.11,75.215,80.11,713682,74.7262291259323,78.4062634614072,73.6153676975377,78.4062634614072,729190.022531064,0.0,1.0
2024-06-28,76.96,78.21,76.2,76.89,1947778,75.323255972911,76.5466716429492,74.5794192455278,75.2547446953889,1990102.43176304,0.0,1.0
2024-07-01,76.34,77.64,76.1,77.47,384275,74.7164418005721,75.9887940974118,74.4815459919247,75.8224095662866,392625.141040581,0.0,1.0
2024-07-02,76.58,77.11,76.41,76.65,325984,74.9513376092194,75.4700658533156,74.7849530780942,75.0198488867415,333067.501078584,0.0,1.0
2024-07-03,76.21,76.81,75.965,76.76,183113,74.5892065708881,75.1764460925064,74.3494170995606,75.1275094657049,187091.971768562,0.0,1.0
2024-07-05,75.6,76.05,74.98,75.8,274553,73.9921797239094,74.4326093651232,73.3853655515705,74.1879262311156,280518.926154746,0.0,1.0
2024-07-08,77.25,77.4,76.33,76.33,329511,75.6070884083598,75.7538982887644,74.7066544752117,74.7066544752117,336671.141368611,0.0,1.0
2024-07-09,76.7,77.47,76.39,77.13,373390,75.068785513543,75.8224095662866,74.7653784273736,75.4896405040362,381503.614372891,0.0,1.0
2024-07-10,78.6,78.65,77.005,77.36,346224,76.9283773320011,76.9773139588026,75.3672989370324,75.7147489873232,353747.308129944,0.0,1.0
2024-07-11,80.44,81.74,79.78,80.13,571356,78.7292451982973,80.001597495137,78.0832817245171,78.4258381121278,583771.335851623,0.0,1.0
2024-07-12,82.91,82.92,80.255,81.14,433055,81.1467145622927,81.1565018876531,78.5481796791316,79.4143579735187,442465.110801715,0.0,1.0
2024-07-15,83.21,84.08,82.92,83.0,361794,81.4403343231019,82.2918316294485,81.1565018876531,81.2348004905355,369655.63796145,0.0,1.0
2024-07-16,86.17,86.29,83.62,83.62,420428,84.3373826297523,84.454830534076,81.8416146628744,81.8416146628744,429563.731175355,0.0,1.0
2024-07-17,84.96,86.92,84.825,85.89,424835,83.1531162611554,85.0714320317752,83.0209873687913,84.0633375196638,434066.493511093,0.0,1.0
2024-07-18,84.09,86.175,83.64,84.59,252966,82.3016189548088,84.3422762924325,81.861189313595,82.7909852228241,258462.849335689,0.0,1.0
2024-07-19,82.53,84.03,82.29,84.03,308728,80.7747961986011,82.242895002647,80.5399003899538,82.242895002647,315436.535145864,0.0,1.0
2024-07-22,83.79,84.14,82.28,83.29,197074,82.0079991939996,82.3505555816103,80.5301130645935,81.5186329259844,201356.338677852,0.0,1.0
2024-07-23,84.37,84.81,83.34,83.94,256623,82.5756640648974,83.0063063807508,81.5675695527859,82.1548090744042,262199.314473377,0.0,1.0
2024-07-24,82.32,84.65,82.28,84.19,199978,80.5692623660347,82.8497091749859,80.5301130645935,82.3994922084118,204323.441428699,0.0,1.0
2024-07-25,83.81,84.72,81.52,82.57,351854,82.0275738447203,82.918220452508,79.7862763372103,80.8139455000424,359499.645763301,0.0,1.0
2024-07-26,85.21,85.44,84.193,84.46,217122,83.397799395163,83.62290787845,82.4024284060199,82.6637499931401,221839.973646511,0.0,1.0
2024-07-29,85.47,85.54,84.42,85.18,260573,83.652269854531,83.7207811320531,82.6246006916989,83.3684374190821,266235.146383104,0.0,1.0
2024-07-30,86.11,86.55,85.01,85.28,183073,84.2786586775905,84.7093009934439,83.2020528879569,83.4663106726852,187051.102584666,0.0,1.0
2024-07-31,86.2,87.665,85.3,86.36,831708,84.5845125951,86.022056805678,83.7013796329702,84.7415140105898,847592.867776993,0.2225,1.0
2024-08-01,84.07,86.705,83.595,86.2,253623,82.4944312513928,85.0800483127395,82.0283332991576,84.5845125951,258466.969061503,0.0,1.0
2024-08-02,81.22,81.68,80.11,81.68,385145,79.6978435379817,80.1492226075147,78.6086462180216,80.1492226075147,392500.919866071,0.0,1.0
2024-08-05,78.03,79.23,76.555,77.79,330068,76.5676278166549,77.745138432828,75.1202710176089,76.3321256934203,336371.999164871,0.0,1.0
2024-08-06,78.84,80.34,77.32,77.89,382920,77.3624474825718,78.8343357527881,75.8709340354192,76.4302515781014,390233.424385922,0.0,1.0
2024-08-07,78.06,79.86,77.885,79.56,279509,76.5970655820593,78.3633315063189,76.4253452838674,78.0689538522756,284847.368162239,0.0,1.0
2024-08-08,79.64,79.84,78.71,79.0,162338,78.1474545600205,78.3437063293827,77.2348838324863,77.5194488980615,165438.508429859,0.0,1.0
2024-08-09,79.19,79.91,79.045,79.44,171788,77.7058880789556,78.4123944486594,77.563605546168,77.9512027906583,175068.994851166,0.0,1.0
2024-08-12,78.35,79.0,78.09,78.99,156369,76.8816306476344,77.5194488980615,76.6265033474636,77.5096363095934,159355.505948507,0.0,1.0
2024-08-13,79.08,79.62,77.9,78.68,146959,77.5979496058064,78.1278293830843,76.4400641665695,77.205446067082,149765.783490887,0.0,1.0
2024-08-14,79.02,79.46,78.25,79.46,141690,77.5390740749977,77.9708279675945,76.7835047629533,77.9708279675945,144396.150374076,0.0,1.0
2024-08-15,80.54,81.5,80.15,80.64,190010,79.0305875221503,79.9725960150888,78.6478965718941,79.1287134068314,193639.018509268,0.0,1.0
2024-08-16,81.17,81.19,79.86,80.41,235156,79.6487805956412,79.6684057725774,78.3633315063189,78.9030238720649,239647.266125812,0.0,1.0
2024-08-19,81.03,81.24,80.19,81.19,123833,79.5114043570877,79.7174687149179,78.6871469257665,79.6684057725774,126198.097884628,0.0,1.0
2024-08-20,80.04,80.89,79.97,80.68,115848,78.5399580987449,79.3740281185341,78.4712699794681,79.1679637607038,118060.591633397,0.0,1.0
2024-08-21,81.47,81.71,80.425,80.73,127216,79.9431582496845,80.1786603729191,78.917742754767,79.2170267030444,129645.710113547,0.0,1.0
2024-08-22,81.57,82.44,80.93,81.86,172790,80.0412841343655,80.894979331091,79.4132784724066,80.3258491999407,176090.132141553,0.0,1.0
2024-08-23,83.43,83.91,81.84,82.2,186251,81.8664255894338,82.3374298359031,80.3062240230045,80.6594772078564,189808.225021682,0.0,1.0
2024-08-26,83.21,85.09,83.03,84.13,176690,81.6505486431354,83.4953152751399,81.4739220507095,82.5533067822015,180064.61860114,0.0,1.0
2024-08-27,83.01,83.53,82.47,82.96,182767,81.4542968737732,81.9645514741149,80.9244170964954,81.4052339314327,186257.68378445,0.0,1.0
2024-08-28,83.42,83.88,82.66,82.97,163931,81.8566130009657,82.3079920704987,81.1108562773894,81.4150465199008,167061.933283737,0.0,1.0
2024-08-29,84.44,85.1,83.345,84.13,189166,82.8574970247128,83.505127863608,81.7830185874549,82.5533067822015,192778.89887545,0.0,1.0
2024-08-30,85.66,85.89,83.93,84.68,257712,84.0546328178221,84.2803223525887,82.3570550128393,83.0929991479475,262634.065249516,0.0,1.0
2024-09-03,82.77,84.995,82.34,84.52,231585,81.2187947505386,83.4020956846929,80.7968534464099,82.9359977324577,236008.063267559,0.0,1.0
2024-09-04,81.83,82.91,81.75,82.4,232319,80.2964114345364,81.3561709890921,80.2179107267915,80.8557289772186,236756.082001235,0.0,1.0
2024-09-05,80.63,82.335,80.33,82.19,193997,79.1189008183633,80.7919471521759,78.82452316432,80.6496646193883,197702.166589877,0.0,1.0
2024-09-06,79.43,81.2,79.26,80.83,171248,77.9413902021902,79.6782183610455,77.7745761982324,79.3151525877255,174518.681341378,0.0,1.0
2024-09-09,79.25,79.86,78.72,79.28,256694,77.7647636097642,78.3633315063189,77.2446964209545,77.7942013751686,261596.622373655,0.0,1.0
2024-09-10,79.0,79.55,78.4,79.37,222542,77.5194488980615,78.0591412638075,76.930693589975,77.8825146713816,226792.350176778,0.0,1.0
2024-09-11,78.76,79.16,76.265,78.54,306356,77.2839467748269,77.6764503135513,74.8357059520337,77.0680698285285,312207.121490581,0.0,1.0
2024-09-12,79.39,79.87,78.29,79.17,217159,77.9021398483178,78.373144094787,76.8227551168258,77.6862629020194,221306.539763455,0.0,1.0
2024-09-13,80.78,81.44,79.995,80.32,269355,79.2660896453849,79.9137204842801,78.4958014506384,78.8147105758519,274499.435980022,0.0,1.0
2024-09-16,81.05,81.895,80.64,81.36,296416,79.5310295340239,80.3601932595791,79.1287134068314,79.8352197765353,302077.276514095,0.0,1.0
2024-09-17,81.66,82.59,81.32,81.67,171971,80.1295974305785,81.0421681581127,79.7959694226628,80.1394100190466,175255.48998504,0.0,1.0
2024-09-18,81.26,83.41,81.04,81.89,459635,79.7370938918542,81.8468004124976,79.5212169455558,80.355286965345,468413.611244184,0.0,1.0
2024-09-19,83.91,84.12,82.53,83.51,317185,82.3374298359031,82.5434941937334,80.983292627304,81.9449262971787,323242.945560035,0.0,1.0
2024-09-20,81.4,83.96,81.21,83.42,886827,79.8744701304077,82.3864927782436,79.6880309495136,81.8566130009657,903764.590640065,0.0,1.0
2024-09-23,81.44,82.43,81.22,81.97,261265,79.9137204842801,80.8851667426229,79.6978435379817,80.4337876730899,266254.924324109,0.0,1.0
2024-09-24,82.09,82.41,81.46,81.94,261309,80.5515387347072,80.8655415656867,79.9333456612163,80.4043499076856,266299.764684166,0.0,1.0
2024-09-25,80.63,82.25,80.26,82.25,447327,79.1189008183633,80.708540150197,78.7558350450433,80.708540150197,455870.539617364,0.0,1.0
2024-09-26,80.74,82.39,75.6701,76.2,865005,79.2268392915125,80.8459163887505,74.2519550640659,74.771924126991,881525.810250037,0.0,1.0
2024-09-27,80.09,81.69,79.22,80.73,576928,78.5890210410854,80.1590351959829,77.7353258443599,79.2170267030444,587946.801065813,0.0,1.0
2024-09-30,79.38,80.21,78.59,79.9,459647,77.8923272598497,78.7067721027027,77.117132770869,78.4025818601913,468425.840433291,0.0,1.0
2024-10-01,78.42,79.67,78.2,79.49,344104,76.9503187669112,78.1768923254248,76.7344418206128,78.0002657329989,350676.074023016,0.0,1.0
2024-10-02,78.16,79.02,77.97,78.2,280584,76.6951914667404,77.5390740749977,76.5087522858463,76.7344418206128,285942.899686356,0.0,1.0
2024-10-03,77.18,77.4718,76.4588,77.44,258139,75.7335577968657,76.0198891283651,75.0258739165456,75.9886850970365,263069.220561886,0.0,1.0
2024-10-04,77.72,78.22,76.99,78.22,221457,76.2634375741436,76.754066997549,75.5471186159716,76.754066997549,225686.627661739,0.0,1.0
2024-10-07,77.46,77.63,76.48,77.12,250027,76.0083102739727,76.1751242779306,75.046676604098,75.674682266057,254802.288725945,0.0,1.0
2024-10-08,77.31,78.03,76.455,77.26,266949,75.8611214469511,76.5676278166549,75.0221451329278,75.8120585046105,272047.483564184,0.0,1.0
2024-10-09,78.48,78.97,77.45,77.45,244532,77.0091942977198,77.4900111326572,75.9984976855046,75.9984976855046,249202.339214296,0.0,1.0
2024-10-10,78.14,78.25,77.455,77.67,307011,76.6755662898041,76.7835047629533,76.0034039797387,76.214374631803,312874.631395974,0.0,1.0
2024-10-11,78.95,79.31,78.11,78.11,170587,77.470385955721,77.8236391405729,76.6461285243998,76.6461285243998,173845.056841432,0.0,1.0
2024-10-14,79.62,79.68,78.56,78.85,183943,78.1278293830843,78.1867049138929,77.0876950054647,77.3722600710399,187456.14431688,0.0,1.0
2024-10-15,79.74,80.99,79.27,79.33,256743,78.2455804447016,79.4721540032152,77.7843887867005,77.8432643175091,261646.558229172,0.0,1.0
2024-10-16,80.64,81.025,80.21,80.21,196982,79.1287134068314,79.5064980628536,78.7067721027027,78.7067721027027,200744.177380099,0.0,1.0
2024-10-17,79.78,80.56,79.55,80.56,225851,78.5031608919894,79.2706773810312,78.276841927272,79.2706773810312,229524.423924676,0.2225,1.0
2024-10-18,79.24,80.21,79.05,80.13,432846,77.9718033226528,78.9262789564612,77.7848441778863,78.8475593165595,439886.158565161,0.0,1.0
2024-10-21,76.83,79.18,76.74,79.04,394502,75.6003741706135,77.9127635927266,75.5118145757241,77.7750042228985,400918.500635961,0.0,1.0
2024-10-22,74.9,76.735,74.895,76.63,231620,73.7012628579846,75.5068945982303,73.6963428804907,75.4035750708592,235387.255621774,0.0,1.0
2024-10-23,74.84,75.46,74.34,74.52,185010,73.6422231280583,74.2523003372966,73.1502253786725,73.3273445684514,188019.152761353,0.0,1.0
2024-10-24,74.87,75.11,74.37,75.0,177308,73.6717429930214,73.9079019127266,73.1797452436357,73.7996624078617,180191.881183773,0.0,1.0
2024-10-25,74.8,75.92,74.69,75.42,263547,73.6028633081074,74.7049382667315,73.4946238032426,74.2129405173458,267833.542256074,0.0,1.0
2024-10-28,75.34,76.34,74.91,75.59,250043,74.134220877444,75.1182163762155,73.7111028129723,74.3802197521369,254109.902242619,0.0,1.0
2024-10-29,74.82,75.12,74.255,74.29,143623,73.6225432180829,73.9177418677143,73.066585761277,73.101025603734,145959.001010992,0.0,1.0
2024-10-30,74.58,75.83,74.31,74.31,170211,73.3863842983777,74.6163786718421,73.1207055137094,73.1207055137094,172979.449817105,0.0,1.0
2024-10-31,73.18,74.67,73.16,74.51,508625,72.0087906000976,73.4749438932671,71.9891106901222,73.3175046134637,516897.689709978,0.0,1.0
2024-11-01,72.96,73.995,72.6,73.36,267547,71.7923115903679,72.8107469315964,71.4380732108101,72.1859097898765,271898.601501765,0.0,1.0
2024-11-04,73.49,74.24,73.04,73.09,239030,72.3138292047168,73.0518258287954,71.8710312302696,71.9202310052082,242917.777874418,0.0,1.0
2024-11-05,74.38,74.58,72.74,72.74,223531,73.1895851986234,73.3863842983777,71.5758325806381,71.5758325806381,227166.689562174,0.0,1.0
2024-11-06,79.33,80.15,78.12,78.44,531931,78.0603629175423,78.8672392265349,76.8697283640288,77.1846069236356,540582.757405,0.0,1.0
2024-11-07,78.58,79.25,77.38,78.98,344647,77.3223662934637,77.9816432776406,76.1415716949379,77.7159644929723,350252.618462471,0.0,1.0
2024-11-08,77.79,78.995,77.59,78.41,363327,76.5450098494342,77.7307244254538,76.3482107496799,77.1550870586725,369236.445139851,0.0,1.0
2024-11-11,77.55,78.52,77.19,78.49,249430,76.308850929729,77.2633265635374,75.9546125501713,77.2338066985742,253486.931913216,0.0,1.0
2024-11-12,76.07,77.55,75.64,77.23,242147,74.8525375915472,76.308850929729,74.4294195270755,75.9939723701222,246085.475291623,0.0,1.0
2024-11-13,76.08,76.63,75.94,76.55,221140,74.8623775465349,75.4035750708592,74.7246181767069,75.3248554309575,224736.800398062,0.0,1.0
2024-11-14,75.67,76.73,75.31,76.09,174365,74.4589393920386,75.5019746207364,74.1047010124809,74.8722175015227,177201.013843756,0.0,1.0
2024-11-15,75.96,76.39,74.98,76.02,335891,74.7442980866823,75.1674161511541,73.7799824978863,74.8033378166086,341354.203773653,0.0,1.0
2024-11-18,74.5,76.35,74.39,76.23,183779,73.307664658476,75.1280563312032,73.1994251536111,75.0099768713507,186768.130778491,0.0,1.0
2024-11-19,73.7,74.04,73.34,73.93,204008,72.5204682594588,72.8550267290411,72.1662298799011,72.7467872241762,207326.151648765,0.0,1.0
2024-11-20,74.57,74.69,72.97,73.52,269474,73.37654434339,73.4946238032426,71.8021515453556,72.3433490696799,273856.943793377,0.0,1.0
2024-11-21,74.87,75.315,74.235,74.97,211210,73.6717429930214,74.1096209899747,73.0469058513015,73.7701425428986,214645.290820633,0.0,1.0
2024-11-22,76.16,76.2611,74.92,75.12,313197,74.9410971864367,75.0405791313624,73.72094276796,73.9177418677143,318291.090143221,0.0,1.0
2024-11-25,77.99,78.68,76.835,76.85,449153,76.7418089491885,77.4207658433408,75.6052941481074,75.620054080589,456458.388845034,0.0,1.0
2024-11-26,76.52,77.52,76.245,77.38,281767,75.2953355659944,76.2793310647659,75.0247368038322,76.1415716949379,286349.887120199,0.0,1.0
2024-11-27,76.18,77.555,76.11,76.72,131562,74.9607770964121,76.3137709072229,74.8918974114981,75.4921346657487,133701.831120421,0.0,1.0
2024-11-29,76.89,77.15,75.94,76.78,145401,75.6594139005398,75.9152527302204,74.7246181767069,75.551174395675,147765.919845703,0.0,1.0
2024-12-02,76.96,77.49,76.08,77.08,290683,75.7282935854538,76.2498111998027,74.8623775465349,75.8463730453064,295410.904178846,0.0,1.0
2024-12-03,76.2,77.63,75.71,77.14,178207,74.9804570063875,76.3875705696307,74.4982992119895,75.9054127752327,181105.503249243,0.0,1.0
2024-12-04,76.83,77.09,75.54,76.36,215610,75.6003741706135,75.8562130002941,74.3310199771983,75.137896286191,219116.855990894,0.0,1.0
2024-12-05,75.61,77.29,75.47,76.88,201915,74.3998996621123,76.0530121000484,74.2621402922843,75.6495739455521,205199.109398457,0.0,1.0
2024-12-06,75.54,76.28,74.975,76.17,148579,74.3310199771983,75.0591766462892,73.7750625203924,74.9509371414244,150995.609416405,0.0,1.0
2024-12-09,75.82,77.77,75.62,76.41,297066,74.6065387168543,76.5253299394587,74.4097396171,75.1870960611295,301897.722470158,0.0,1.0
2024-12-10,74.96,75.87,74.09,75.59,195228,73.7603025879109,74.6557384917929,72.9042265039797,74.3802197521369,198403.346604472,0.0,1.0
2024-12-11,74.31,76.1,74.2,75.59,331207,73.1207055137094,74.8820574565104,73.0124660088445,74.3802197521369,336594.019396948,0.0,1.0
2024-12-12,73.57,74.64,73.53,74.04,279263,72.3925488446185,73.445424028304,72.3531890246676,72.8550267290411,283805.160032396,0.0,1.0
2024-12-13,73.43,73.47,72.83,73.2,275845,72.2547894747905,72.2941492947413,71.6643921755276,72.028470510073,280331.566906952,0.0,1.0
2024-12-16,72.63,73.7,72.53,73.43,207605,71.4675930757733,72.5204682594588,71.3691935258962,72.2547894747905,210981.656175453,0.0,1.0
2024-12-17,71.97,72.26,71.5117,72.01,344798,70.8181560465841,71.1035147412278,70.3671909094971,70.857515866535,350406.074448997,0.0,1.0
2024-12-18,69.81,72.82,69.34,71.92,374945,68.6927257692377,71.6545522205399,68.2302478848151,70.7689562716455,381043.409718963,0.0,1.0
2024-12-19,69.05,70.37,68.81,70.05,356115,67.9448891901714,69.2437632485497,67.7087302704662,68.9288846889428,361907.143319869,0.0,1.0
2024-12-20,68.16,70.34,67.76,68.64,1587134,67.0691331962647,69.2142433835866,66.6755349967561,67.5414510356751,1612948.43521289,0.0,1.0
2024-12-23,67.96,68.21,67.375,67.9,235997,66.8723340965104,67.1183329712033,66.2966967297291,66.8132943665841,239835.446701373,0.0,1.0
2024-12-24,68.44,68.6252,67.5549,67.85,134330,67.3446519359208,67.5268879022932,66.4737175199581,66.7640945916456,136514.852118439,0.0,1.0
2024-12-26,68.5,68.755,67.97,67.97,222501,67.403691665847,67.6546105180338,66.8821740514982,66.8821740514982,226119.936806409,0.0,1.0
2024-12-27,67.63,69.03,67.16,67.9,251753,66.5476155819158,67.9252092801959,66.0851376974932,66.8132943665841,255847.715070152,0.0,1.0
2024-12-30,67.09,67.505,66.46,67.45,278473,66.0162580125792,66.4246161445694,65.3963408483532,66.370496392137,283002.310831372,0.0,1.0
2024-12-31,67.48,68.14,67.0701,67.56,232801,66.4000162571001,67.0494532862893,65.9966765021537,66.4787358970018,236587.464364065,0.0,1.0
2025-01-02,62.39,65.46,61.71,61.71,803562,61.3914791683532,64.4123453495817,60.7223622291886,60.7223622291886,816631.784396617,0.0,1.0
2025-01-03,62.79,62.99,62.09,62.26,460090,61.7850773678618,61.9818764676161,61.0962805187218,61.2635597535129,467573.277087567,0.0,1.0
2025-01-06,63.36,64.1,61.81,61.91,488880,62.3459548021616,63.0741114712525,60.8207617790658,60.9191613289429,496831.541008432,0.0,1.0
2025-01-07,62.91,64.505,62.3,63.04,431943,61.9031568277144,63.4726296482549,61.3029195734638,62.0310762425547,438968.471440446,0.0,1.0
2025-01-08,63.19,63.8,62.1779,62.5,364437,62.1786755673704,62.778912821621,61.1827737230638,61.4997186732181,370364.499080531,0.0,1.0
2025-01-10,61.29,62.87,60.96,61.85,330493,60.3090841197046,61.8637970077636,59.98436560511,60.8601215990166,335868.406321592,0.0,1.0
2025-01-13,63.22,63.32,60.99,60.99,292677,62.2081954323336,62.3065949822107,60.0138854700732,60.0138854700732,297437.336212823,0.0,1.0
2025-01-14,63.73,63.8,62.7186,63.31,214171,62.710033136707,62.778912821621,61.7148200892495,62.296755027223,217654.450927256,0.0,1.0
2025-01-15,64.14,65.36,64.08,65.01,417234,63.1134712912033,64.3139457997046,63.0544315612771,63.9695473751345,424020.232329227,0.0,1.0
2025-01-16,62.22,63.23,61.4511,62.685,679270,61.2241999335621,62.2180353873213,60.4676057945567,61.6817578404908,690318.19845524,0.0,1.0
2025-01-17,62.09,63.27,61.92,62.46,636285,61.0962805187218,62.2573952072722,60.9290012839306,61.4603588532672,646634.055536226,0.0,1.0
2025-01-21,62.35,63.52,62.26,62.89,464955,61.3521193484024,62.503394081965,61.2635597535129,61.883476917739,472517.405395139,0.0,1.0
2025-01-22,61.77,62.69,61.61,61.86,362955,60.7814019591149,61.6866778179847,60.6239626793115,60.8699615540043,368858.394630002,0.0,1.0
2025-01-23,62.32,62.38,61.11,61.45,463706,61.3225994834392,61.3816392133655,60.1319649299257,60.466523399508,471248.090645672,0.0,1.0
2025-01-24,62.77,62.96,62.15,62.4,423372,61.7653974578864,61.952356602653,61.1553202486481,61.401319123341,430258.06574174,0.0,1.0
2025-01-27,64.28,64.33,62.935,63.13,480930,63.2512306610314,63.3004304359699,61.9277567151837,62.1196358374441,488752.23575762,0.0,1.0
2025-01-28,62.88,64.015,62.86,63.81,415181,61.8736369627513,62.9904718538569,61.8539570527758,62.7887527766088,421933.840671375,0.0,1.0
2025-01-29,62.91,63.34,62.55,62.55,352478,61.9031568277144,62.3262748921862,61.5489184481567,61.5489184481567,358210.988200724,0.0,1.0
2025-01-30,63.51,63.84,62.66,63.04,439472,62.4935541269773,62.8182726415719,61.6571579530215,62.0310762425547,446619.929205649,0.0,1.0
2025-01-31,63.13,64.17,62.76,63.22,639419,62.1196358374441,63.1429911561665,61.7555575028987,62.2081954323336,649819.029455226,0.0,1.0
2025-02-03,61.59,62.35,61.19,62.31,528980,60.6042827693361,61.3521193484024,60.2106845698274,61.3127595284515,537583.75994649,0.0,1.0
2025-02-04,61.3,62.355,61.29,61.57,374700,60.3189240746923,61.3570393258962,60.3090841197046,60.5846028593606,380794.424840164,0.0,1.0
2025-02-05,60.99,61.545,60.73,61.32,437391,60.0138854700732,60.5600029718913,59.7580466403926,60.3386039846677,444505.082133078,0.0,1.0
2025-02-06,61.17,61.235,60.5631,61.12,512092,60.4099436583287,60.4741360130416,59.8105845802473,60.3605649239341,518534.95870098,0.2225,1.0
2025-02-07,60.47,61.0,59.87,60.97,495966,59.7186413768046,60.2420559613871,59.1260965640696,60.2124287207504,502206.067126786,0.0,1.0
2025-02-10,61.1,61.475,60.37,60.6,530063,60.3408134301763,60.7111539381356,59.6198839080154,59.8470260862305,536732.063406414,0.0,1.0
2025-02-11,60.68,61.8745,60.67,61.0,442183,59.9260320612618,61.1056900259483,59.9161563143829,60.2420559613871,447746.388624067,0.0,1.0
2025-02-12,59.4,60.04,59.1,59.58,539089,58.6619364607606,59.2939842610112,58.3656640543931,58.839699904581,545871.625315671,0.0,1.0
2025-02-13,60.5,60.975,59.9,59.9,532089,59.7482686174413,60.2173665941898,59.1557238047064,59.1557238047064,538783.553815029,0.0,1.0
2025-02-14,60.87,61.535,60.61,60.62,517555,60.1136712519612,60.7704084194091,59.8569018331094,59.8667775799883,524066.69221641,0.0,1.0
2025-02-18,60.1,60.99,59.89,60.69,423410,59.3532387422847,60.2321802145082,59.1458480578274,59.9359078081407,428737.193440987,0.0,1.0
2025-02-19,59.03,59.83,58.86,59.01,610753,58.2965338262407,59.0865935765539,58.1286461292991,58.2767823324828,618437.27617596,0.0,1.0
2025-02-20,59.13,59.59,58.68,58.9,281072,58.3952912950298,58.84957565146,57.9508826854786,58.1681491168148,284608.347546929,0.0,1.0
2025-02-21,57.33,59.185,56.97,59.13,451273,56.617656856825,58.4496079028639,56.262129969184,58.3952912950298,456950.755758472,0.0,1.0
2025-02-24,57.33,58.28,57.29,57.67,395141,56.617656856825,57.555852810322,56.5781538693093,56.9534322507081,400112.522976465,0.0,1.0
2025-02-25,57.87,58.45,57.56,57.79,560649,57.1509471882864,57.7237405072635,56.84479903504,57.0719412132551,567702.885537649,0.0,1.0
2025-02-26,56.85,58.3276,56.8,57.85,293667,56.143621006637,57.6028613654656,56.0942422722424,57.1311956945286,297361.81333987,0.0,1.0
2025-02-27,56.35,57.08,55.45,56.56,575297,55.6498336626912,56.3707631848521,54.7610164435888,55.8572243471484,582535.181443564,0.0,1.0
2025-02-28,56.74,56.93,55.95,56.63,357086,56.0349877909689,56.2226269816683,55.2548037875346,55.9263545753009,361578.728554046,0.0,1.0
2025-03-03,55.73,57.29,55.38,57.29,369290,55.0375373561984,56.5781538693093,54.6918862154364,56.5781538693093,373936.274924594,0.0,1.0
2025-03-04,54.94,55.85,54.82,55.1,484123,54.2573533527641,55.1560463187454,54.1388443902171,54.4153653028267,490214.062729342,0.0,1.0
2025-03-05,55.94,56.04,54.18,54.29,374743,55.2449280406557,55.3436855094448,53.5067965899664,53.6154298056345,379457.882623593,0.0,1.0
2025-03-06,57.13,57.43,55.62,55.88,597759,56.4201419192466,56.7164143256141,54.9289041405303,55.1856735593822,605279.790307483,0.0,1.0
2025-03-07,57.05,57.32,56.17,56.86,496490,56.3411359442153,56.607781109946,55.4720702188707,56.1534967535159,502736.659907692,0.0,1.0
2025-03-10,57.1,58.14,56.6,56.75,573489,56.3905146786099,57.4175923540172,55.8967273346641,56.0448635378478,580704.433833113,0.0,1.0
2025-03-11,55.57,57.61,55.49,57.61,555959,54.8795254061358,56.8941777694346,54.8005194311044,56.8941777694346,562953.877632219,0.0,1.0
2025-03-12,53.91,55.91,53.8,55.63,355408,53.2401514242357,55.2153008000189,53.1315182085676,54.9387798874093,359879.616557177,0.0,1.0
2025-03-13,52.88,54.5299,52.59,53.85,565325,52.2229494957074,53.8523489732597,51.9365528362188,53.1808969429622,572437.717300078,0.0,1.0
2025-03-14,53.43,53.66,52.7558,53.27,896246,52.7661155740478,52.9932577522628,52.1002927194712,52.6081036239851,907522.247166365,0.0,1.0
2025-03-17,53.95,54.15,53.125,53.4,708206,53.2796544117514,53.4771693493297,52.4649052942408,52.736488333411,717116.395026258,0.0,1.0
2025-03-18,54.44,54.73,53.77,54.08,366879,53.7635660088183,54.0499626683068,53.1018909679309,53.4080391211773,371494.940583444,0.0,1.0
2025-03-19,53.56,55.03,52.75,54.61,523519,52.8945002834737,54.3462350746743,52.0945647862815,53.9314537057598,530105.729134957,0.0,1.0
2025-03-20,53.94,54.44,52.62,53.09,717937,53.2697786648725,53.7635660088183,51.9661800768556,52.4303401801646,726969.826993793,0.0,1.0
2025-03-21,53.57,53.8,52.6,53.11,1053341,52.9043760303526,53.1315182085676,51.9464285830977,52.4500916739224,1066593.76036542,0.0,1.0
2025-03-24,54.45,54.985,54.1,54.59,509160,53.7734417556972,54.3017942137192,53.4277906149351,53.911702212002,515566.069323854,0.0,1.0
2025-03-25,53.83,54.89,53.6,54.17,384794,53.1611454492044,54.2079746183695,52.9340032709893,53.4969208430875,389635.340716873,0.0,1.0
2025-03-26,54.32,54.641,53.6,53.98,709656,53.6450570462713,53.9620685210845,52.9340032709893,53.3092816523881,718584.638408533,0.0,1.0
2025-03-27,57.61,57.83,53.83,57.57,1754782,56.8941777694346,57.1114442007708,53.1611454492044,56.8546747819189,1776860.04057713,0.0,1.0
2025-03-28,54.77,57.425,54.04,57.23,825133,54.0894656558225,56.7114764521747,53.3685361336616,56.5188993880358,835514.528791342,0.0,1.0
2025-03-31,56.12,56.34,53.495,54.62,920398,55.4226914844761,55.6399579158123,52.8303079287607,53.9413294526387,931978.119006868,0.0,1.0
2025-04-01,57.18,57.23,55.455,56.66,899928,56.4695206536412,56.5188993880358,54.7659543170282,55.9559818159376,911250.572775704,0.0,1.0
2025-04-02,58.04,58.149,56.05,56.43,503456,57.318834885228,57.4264805262082,55.3535612563237,55.7288396377225,509790.303632474,0.0,1.0
2025-04-03,54.34,56.18,53.65,55.87,742830,53.6648085400291,55.4819459657496,52.9833820053839,55.1757978125032,752176.02183172,0.0,1.0
2025-04-04,52.75,53.5,51.16,52.5,635759,52.0945647862815,52.8352458022002,50.5243210325338,51.8476711143086,643757.89273954,0.0,1.0
2025-04-07,51.12,53.9,49.0,50.98,821983,50.4848180450182,53.2302756773568,48.391159706688,50.3465575887134,832324.896616053,0.0,1.0
2025-04-08,48.43,52.16,47.56,52.16,688831,47.8282421345898,51.5118957204254,46.9690521561241,51.5118957204254,697497.625694123,0.0,1.0
2025-04-09,53.78,54.23,47.5827,47.7,601120,53.1117667148098,53.556175324361,46.9914701015393,47.1073126124289,608683.077209434,0.0,1.0
2025-04-10,51.87,52.495,50.495,52.09,916001,51.2254990609369,51.8427332408691,49.8675838650859,51.442765492273,927525.797522821,0.0,1.0
2025-04-11,53.73,53.8225,50.965,51.32,653433,53.0623879804152,53.1537386390452,50.331743968395,50.6823329825965,661654.260697019,0.0,1.0
2025-04-14,53.95,54.22,52.91,54.18,532083,53.2796544117514,53.5462995774821,52.2525767363441,53.5067965899664,538777.478325171,0.0,1.0
2025-04-15,53.56,54.005,53.22,53.59,413642,52.8945002834737,53.3339710195854,52.5587248895905,52.9241275241104,418846.295952662,0.0,1.0
2025-04-16,52.35,54.01,51.62,53.64,465560,51.6995349111248,53.3389088930249,50.978605388964,52.973506258505,471417.509691283,0.0,1.0
2025-04-17,53.71,54.15,53.0,53.02,606957,53.0426364866574,53.4771693493297,52.3414584582544,52.3612099520122,614593.516259326,0.0,1.0
2025-04-21,53.53,53.71,52.35,53.3,524631,52.8648730428369,53.0426364866574,51.6995349111248,52.6377308646218,531231.719921916,0.0,1.0
2025-04-22,54.86,55.04,53.56,53.93,337088,54.1783473777327,54.3561108215532,52.8945002834737,53.2599029179935,341329.120858354,0.0,1.0
2025-04-23,54.28,56.75,54.02,56.21,336454,53.6055540587556,56.0448635378478,53.3487846399038,55.5115732063864,340687.144096724,0.0,1.0
2025-04-24,55.02,55.4,54.185,54.36,379449,54.3363593277954,54.7116377091942,53.5117344634059,53.6845600337869,384223.091835311,0.0,1.0
2025-04-25,54.57,54.82,53.81,54.35,278746,53.8919507182442,54.1388443902171,53.1413939554466,53.674684286908,282253.08264543,0.0,1.0
2025-04-28,54.29,55.3,53.6313,54.5,550287,53.6154298056345,54.612880240405,52.9649143587203,53.8228204900918,557210.514553413,0.0,1.0
2025-04-29,54.11,54.67,53.84,54.14,369040,53.6697464134686,54.2251901020944,53.4019432064525,53.6995023253592,372067.239635565,0.235,1.0
2025-04-30,54.04,54.16,52.6504,53.66,634067,53.6003159523903,53.719339599953,52.2220221136146,53.2234077351085,639268.259359429,0.0,1.0
2025-05-01,53.87,54.55,53.225,53.85,324195,53.4316991183432,54.1061664545317,52.7919470126938,53.4118618437494,326854.375551843,0.0,1.0
2025-05-02,54.32,54.9,53.96,54.27,294386,53.8780377967032,54.4533187599228,53.5209668540152,53.8284446102188,296800.8519601,0.0,1.0
2025-05-05,53.66,54.44,53.63,53.86,310755,53.2234077351085,53.9970614442659,53.1936518232179,53.4217804810463,313304.127067391,0.0,1.0
2025-05-06,53.18,53.51,52.7,53.42,385001,52.7473131448578,53.0746281756552,52.2712185546072,52.9853604399832,388159.167913864,0.0,1.0
2025-05-07,53.09,53.67,52.37,53.67,446790,52.6580454091858,53.2333263724054,51.9439035238098,53.2333263724054,450455.023836912,0.0,1.0
2025-05-08,54.79,54.95,53.305,53.56,318681,54.344213749657,54.5029119464073,52.871296111069,53.1242213621396,321295.144142373,0.0,1.0
2025-05-09,54.53,55.26,54.2552,54.95,300604,54.0863291799379,54.8103897026108,53.8137650270194,54.5029119464073,303069.858290184,0.0,1.0
2025-05-12,57.03,58.25,56.3875,57.23,460462,56.5659885041603,57.7760622543808,55.9287160578351,56.764361250098,464239.175420202,0.0,1.0
2025-05-13,56.93,57.22,56.65,57.22,319256,56.4668021311914,56.7544426128012,56.1890802868785,56.7544426128012,321874.860874409,0.0,1.0
2025-05-14,55.91,56.765,55.73,56.56,332704,55.4551011269086,56.3031446157927,55.2765656555646,56.0998125512065,335433.174982959,0.0,1.0
2025-05-15,56.48,56.6,55.61,55.94,259779,56.0204634528313,56.139487100394,55.157542008002,55.4848570387993,261909.97031565,0.0,1.0
2025-05-16,57.0,57.09,56.165,56.53,254704,56.5362325922696,56.6255003279416,55.7080263779793,56.0700566393158,256793.340028552,0.0,1.0
2025-05-19,56.72,56.79,55.58,56.15,223114,56.2585107479567,56.3279412090349,55.1277860961113,55.693148422034,224944.206872018,0.0,1.0
2025-05-20,56.27,56.7,56.1,56.5,180392,55.8121720695967,56.2386734733629,55.6435552355495,56.0403007274251,181871.757783272,0.0,1.0
2025-05-21,54.67,56.11,54.54,56.11,209737,54.2251901020944,55.6534738728464,54.0962478172348,55.6534738728464,211457.475177337,0.0,1.0
2025-05-22,54.83,55.079,54.15,54.52,203087,54.3838882988446,54.6308623675371,53.7094209626561,54.076410542641,204752.925145968,0.0,1.0
2025-05-23,54.22,54.555,53.76,53.76,216120,53.7788514237343,54.1111257731801,53.3225941080774,53.3225941080774,217892.835004439,0.0,1.0
2025-05-27,56.08,56.09,54.979,55.1,261400,55.6237179609558,55.6336365982527,54.5316759945682,54.6516915058606,263544.267398484,0.0,1.0
2025-05-28,55.67,56.11,55.58,55.87,264206,55.2170538317833,55.6534738728464,55.1277860961113,55.4154265777211,266373.285050818,0.0,1.0
2025-05-29,55.98,56.3575,55.2,56.15,246740,55.5245315879869,55.8989601459445,54.7508778788295,55.693148422034,248764.011239105,0.0,1.0
2025-05-30,55.82,55.95,55.125,55.62,432015,55.3658333912366,55.4947756760962,54.6764880991028,55.1674606452989,435558.824331126,0.0,1.0
2025-06-02,54.81,55.695,54.47,55.54,197595,54.3640510242508,55.2418504250255,54.0268173561566,55.0881115469237,199215.874202768,0.0,1.0
2025-06-03,55.4,55.81,54.47,54.78,255552,54.9492506247673,55.3559147539398,54.0268173561566,54.3342951123601,257648.296182928,0.0,1.0
2025-06-04,56.05,56.36,55.63,55.63,226396,55.5939620490651,55.9014398052687,55.1773792825957,55.1773792825957,228253.129158176,0.0,1.0
2025-06-05,55.73,56.36,55.56,56.2,273220,55.2765656555646,55.9014398052687,55.1079488215175,55.7427416085184,275461.227003114,0.0,1.0
2025-06-06,56.18,56.79,55.86,56.53,215843,55.7229043339247,56.3279412090349,55.4055079404242,56.0700566393158,217613.56277005,0.0,1.0
2025-06-09,57.13,57.69,56.465,56.6,323257,56.6651748771292,57.220618565755,56.005585496886,56.139487100394,325908.681126365,0.0,1.0
2025-06-10,58.63,59.27,57.3,57.93,599675,58.1529704716626,58.7877632586635,56.8337917111763,57.4586658608803,604594.141362609,0.0,1.0
2025-06-11,56.58,58.84,56.225,58.71,466759,56.1196498258002,58.3612618548972,55.7675382017607,58.2323195700377,470587.829788253,0.0,1.0
2025-06-12,56.08,56.42,55.69,56.06,230615,55.6237179609558,55.96095162905,55.2368911063771,55.603880686362,232506.7376668,0.0,1.0
2025-06-13,54.16,55.71,53.915,55.03,358017,53.719339599953,55.2567283809709,53.4763329861792,54.5822610447824,360953.817831688,0.0,1.0
2025-06-16,54.44,55.06,53.8101,54.87,343860,53.9970614442659,54.6120169566731,53.3722864809348,54.4235628480321,346680.687787463,0.0,1.0
2025-06-17,53.68,54.71,53.59,54.08,237106,53.2432450097023,54.2648646512819,53.1539772740303,53.6399905015779,239050.983419224,0.0,1.0
2025-06-18,54.1,55.02,53.59,53.62,314107,53.6598277761717,54.5723424074855,53.1539772740303,53.183733185921,316683.623564406,0.0,1.0
2025-06-20,54.57,54.98,54.1635,54.47,535217,54.1260037291255,54.5326678582979,53.7228111230069,54.0268173561566,539607.391599902,0.0,1.0
2025-06-23,56.18,56.21,54.21,54.3,348405,55.7229043339247,55.7526602458153,53.7689327864374,53.8582005221094,351262.970478075,0.0,1.0
2025-06-24,56.88,57.635,56.51,56.51,422060,56.4172089447069,57.1660660606221,56.050219364722,56.050219364722,425522.163344316,0.0,1.0
2025-06-25,55.96,57.285,55.9,56.81,747743,55.5046943133931,56.8189137552309,55.4451824896118,56.3477784836287,753876.744978366,0.0,1.0
2025-06-26,61.99,62.6144,60.16,60.58,1714548,61.4856326034174,62.1049523162352,59.6705219780866,60.087104744556,1728612.45822317,0.0,1.0
2025-06-27,61.73,62.935,60.8031,62.04,1519910,61.2277480336983,62.4229438279735,60.3083895426496,61.5352257899019,1532377.84032758,0.0,1.0
2025-06-30,60.15,61.84,60.075,61.84,699891,59.6606033407897,61.3368530439641,59.5862135610631,61.3368530439641,705632.214436851,0.0,1.0
2025-07-01,61.96,62.81,59.675,59.81,934254,61.4558766915267,62.2989608617623,59.1894680691875,59.3233696726955,941917.696993511,0.0,1.0
2025-07-02,62.99,63.35,61.46,62.27,830345,62.4774963331063,62.8345672757944,60.9599448266823,61.7633544477303,837156.330195083,0.0,1.0
2025-07-03,62.24,63.02,61.87,62.89,250443,61.7335985358396,62.507252244997,61.3666089558547,62.3783099601375,252497.386993415,0.0,1.0
2025-07-07,60.76,62.38,60.615,61.6,442899,60.2656402159,61.8724594579961,60.1218199750951,61.0988057488387,446532.105916302,0.0,1.0
2025-07-08,62.85,63.5,60.73,60.73,691799,62.3386354109499,62.9833468352477,60.2358843040093,60.2358843040093,697473.835661836,0.0,1.0
2025-07-09,63.32,63.43,62.33,62.83,388600,62.8048113639037,62.9139163741695,61.8228662715116,62.3187981363561,391787.6905549,0.0,1.0
2025-07-10,64.06,64.9,62.93,63.26,635099,63.5387905238735,64.3719560568122,62.417984509325,62.7452995401224,640308.724868057,0.0,1.0
2025-07-11,63.23,63.34,62.18,63.09,437033,62.7155436282317,62.8246486384975,61.6740867120583,62.5766827060752,440617.987046525,0.0,1.0
2025-07-14,62.29,63.03,61.98,62.84,397601,61.7831917223241,62.5171708822939,61.4757139661205,62.328716773653,400862.525868036,0.0,1.0
2025-07-15,60.73,62.57,60.7,62.52,461198,60.2358843040093,62.060913566637,60.2061283921187,62.0113203801525,464981.212837208,0.0,1.0
2025-07-16,60.37,61.09,59.905,60.88,496761,59.8788133613213,60.5929552466974,59.417596727016,60.3846638634627,500835.936561356,0.0,1.0
2025-07-17,61.19,61.59,60.21,60.21,521618,60.6921416196663,61.0888871115418,59.7201151645711,59.7201151645711,525896.838836505,0.0,1.0
2025-07-18,60.13,61.63,59.57,61.63,436039,59.640766066196,61.1285616607294,59.0853223775702,61.1285616607294,439615.833252363,0.0,1.0
2025-07-21,59.7,60.65,59.62,60.65,368130,59.2142646624297,60.1565352056342,59.1349155640546,60.1565352056342,371149.77489443,0.0,1.0
2025-07-22,60.68,61.02,59.98,59.98,394914,60.1862911175249,60.5235247856191,59.4919865067426,59.4919865067426,398153.484374158,0.0,1.0
2025-07-23,60.44,61.59,60.14,61.22,387626,59.9482438223995,61.0888871115418,59.6506847034929,60.7218975315569,390805.700820983,0.0,1.0
2025-07-24,59.17,60.395,59.17,59.88,258411,58.6885768856946,59.9036099545635,58.6885768856946,59.3928001337737,260530.748594911,0.0,1.0
2025-07-25,59.57,59.83,58.79,59.43,275999,59.0853223775702,59.3432069472893,58.3116686684128,58.9464614554137,278263.023174117,0.0,1.0
2025-07-28,58.52,59.57,58.31,59.48,338832,58.0438654613968,59.0853223775702,57.8355740781621,58.9960546418982,341611.44304194,0.0,1.0
2025-07-29,58.6,59.2,58.04,58.7,481675,58.1232145597719,58.7183327975853,57.5677708711461,58.2224009327408,485626.185918764,0.0,1.0
2025-07-30,57.08,58.41,56.85,58.36,462113,56.6155816906447,57.934760451131,56.3874530328163,57.8851672646465,465903.718593404,0.0,1.0
2025-07-31,56.2,56.6299,55.72,55.87,528188,55.9758295849953,56.4040148009845,55.4977442077569,55.6471458881439,530303.272324472,0.235,1.0
2025-08-01,55.6,55.95,54.585,55.39,510628,55.3782228634473,55.7268267843503,54.3672714928287,55.1690605109055,512672.948534424,0.0,1.0
2025-08-04,56.34,56.61,55.62,55.65,369620,56.1152711533565,56.3841941780531,55.3981430874989,55.4280234235763,371100.243694615,0.0,1.0
2025-08-05,56.81,57.3,56.33,56.67,393582,56.5833964185691,57.0714419078333,56.1053110413307,56.4439548502079,395158.20603272,0.0,1.0
2025-08-06,55.9,57.12,55.75,56.81,465291,55.6770262242213,56.8921598913689,55.5276245438343,56.5833964185691,467154.384202454,0.0,1.0
2025-08-07,56.37,56.76,56.08,56.58,267740,56.1451514894339,56.5335958584401,55.8563082406857,56.3543138419757,268812.237559646,0.0,1.0
2025-08-08,56.21,56.64,55.79,56.45,333764,55.9857896970211,56.4140745141305,55.5674649919375,56.2248323856403,335100.648602591,0.0,1.0
2025-08-11,56.24,56.66,56.02,56.5,393785,56.0156700330985,56.4339947381821,55.7965475685309,56.2746329457693,395362.019001364,0.0,1.0
2025-08-12,58.12,58.16,56.26,56.27,576777,57.8881710939489,57.9280115420521,56.0355902571501,56.0455503691759,579086.860173824,0.0,1.0
2025-08-13,60.46,60.74,58.2,58.54,425271,60.2188373079861,60.4977204447085,57.9678519901553,58.3064957990325,426974.113241309,0.0,1.0
2025-08-14,59.39,60.0,58.94,59.78,320208,59.1531053212255,59.7606721547993,58.7049002800645,59.5415496902317,321490.3599182,0.0,1.0
2025-08-15,58.97,59.75,58.435,59.75,342338,58.7347806161419,59.5116693541543,58.2019146227616,59.5116693541543,343708.985514656,0.0,1.0
2025-08-18,58.98,59.45,58.6103,59.02,201374,58.7447407281677,59.2128659933803,58.3765153865739,58.7845811762709,202180.456884799,0.0,1.0
2025-08-19,59.99,60.38,59.41,59.41,223483,59.7507120427735,60.1391564117797,59.1730255452771,59.1730255452771,224377.99838105,0.0,1.0
2025-08-20,59.33,60.045,59.2875,59.81,196896,59.0933446490707,59.8054926589154,59.051014172961,59.5714300263091,197684.523517382,0.0,1.0
2025-08-21,59.28,59.4701,58.785,58.83,182805,59.0435440889417,59.2328858185522,58.5505185436646,58.5953390477807,183537.092280164,0.0,1.0
2025-08-22,62.21,62.64,59.745,59.83,259130,61.9618569125011,62.3901417296105,59.5066892981414,59.5913502503607,260167.756475801,0.0,1.0
2025-08-25,61.11,61.895,60.84,61.82,237677,60.8662445896631,61.6481133836884,60.5973215649665,61.5734125434949,238628.842109748,0.0,1.0
2025-08-26,61.63,62.39,61.325,62.15,406747,61.3841704150047,62.1411389289655,61.0803869982178,61.9020962403463,408375.928851397,0.0,1.0
2025-08-27,61.66,62.64,61.145,61.41,227415,61.4140507510821,62.3901417296105,60.9011049817534,61.1650479504371,228325.745143149,0.0,1.0
2025-08-28,60.97,61.91,60.5601,61.91,215769,60.7268030213019,61.6630535517271,60.3185380293643,61.6630535517271,216633.105572597,0.0,1.0
2025-08-29,61.05,61.39,60.68,61.29,281432,60.8064839175083,61.1451277263855,60.4379597725537,61.0455266061275,282559.070892979,0.0,1.0
2025-09-02,60.0,60.5,59.63,60.1,279240,59.7606721547993,60.2586777560893,59.3921480098447,59.8602732750573,280358.292433538,0.0,1.0
2025-09-03,58.96,60.245,58.555,59.42,289586,58.7248205041161,60.0046948994314,58.3214359670712,59.1829856573029,290745.725800954,0.0,1.0
2025-09-04,61.29,61.36,59.0,59.21,575967,61.0455266061275,61.1152473903081,58.7646609522193,58.9738233047611,578273.616308793,0.0,1.0
2025-09-05,62.37,62.99,61.5,61.7,380267,62.1212187049139,62.7387456505135,61.2546889586693,61.4538911991853,381789.882498296,0.0,1.0
2025-09-08,62.83,62.83,61.16,62.12,451024,62.5793838581007,62.5793838581007,60.9160451497921,61.8722159042689,452830.248125426,0.0,1.0
2025-09-09,61.17,62.565,60.66,62.25,337525,60.9260052618179,62.315440889417,60.4180395485021,62.0016973606043,338876.710548739,0.0,1.0
2025-09-10,61.69,61.74,60.81,60.81,628173,61.4439310871595,61.4937316472885,60.5674412288891,60.5674412288891,630688.689417178,0.0,1.0
2025-09-11,63.76,63.81,61.8,61.9,519466,63.5056742765,63.555474836629,61.5534923194433,61.6530934397013,521546.342706203,0.0,1.0
2025-09-12,61.65,63.435,61.65,63.1,647700,61.4040906390563,63.1819706356615,61.4040906390563,62.8483068827973,650293.890593047,0.0,1.0
2025-09-15,61.78,62.17,61.4625,61.98,324213,61.5335720953917,61.9220164643979,61.2173385385725,61.7327743359077,325511.39902863,0.0,1.0
2025-09-16,62.07,62.28,61.6,62.0,522574,61.8224153441399,62.0315776966817,61.3542900789273,61.7526945599593,524666.789536469,0.0,1.0
2025-09-17,60.73,63.36,60.625,62.01,727913,60.4877603326827,63.107269795468,60.3831791564118,61.7626546719851,730828.125340831,0.0,1.0
2025-09-18,61.61,61.91,60.675,61.34,406167,61.3642501909531,61.6630535517271,60.4329797165408,61.0953271662565,407793.606083844,0.0,1.0
2025-09-19,60.81,61.685,60.485,61.68,935872,60.5674412288891,61.4389510311466,60.2437375880506,61.4339709751337,939619.953646898,0.0,1.0
2025-09-22,60.66,60.845,60.08,60.77,429900,60.4180395485021,60.6023016209794,59.8403530510057,60.5276007807859,431621.651329243,0.0,1.0
2025-09-23,59.62,61.36,59.53,60.66,388722,59.3821878978189,61.1152473903081,59.2925468895867,60.4180395485021,390278.742842536,0.0,1.0
2025-09-24,59.27,60.425,58.99,60.04,521698,59.0335839769159,60.1839769158958,58.7547008401935,59.8005126029025,523787.28135651,0.0,1.0
2025-09-25,56.97,59.99,56.97,57.0,722600,56.7427582109819,59.7507120427735,56.7427582109819,56.7726385470593,725493.847989094,0.0,1.0
2025-09-26,58.14,58.9,57.5,58.62,560354,57.9080913180005,58.6650598319613,57.2706441483493,58.3861766952389,562598.089809134,0.0,1.0
2025-09-29,58.47,58.62,56.78,58.24,506123,58.2367750148519,58.3861766952389,56.5535160824917,58.0076924382585,508149.907038173,0.0,1.0
2025-09-30,59.28,59.365,58.5915,58.68,399678,59.0435440889417,59.128205041161,58.3577903759654,58.4459373673937,401278.619120654,0.0,1.0
2025-10-01,58.64,59.29,58.17,58.87,413180,58.4060969192905,59.0535042009675,57.9379716540779,58.6351794958839,414834.691547376,0.0,1.0
2025-10-02,59.12,59.2,58.28,58.48,306260,58.8841822965289,58.9638631927353,58.0475328863617,58.2467351268777,307486.501363327,0.0,1.0
2025-10-03,59.28,59.865,58.9754,59.0,341019,59.0435440889417,59.626210642451,58.7401590766358,58.7646609522193,342384.703220859,0.0,1.0
2025-10-06,59.0,59.97,58.745,59.26,286800,58.7646609522193,59.7307918187219,58.5106780955614,59.0236238648901,287948.568507157,0.0,1.0
2025-10-07,58.57,59.52,57.82,58.78,407314,58.3363761351099,59.2825867775609,57.5893677331749,58.5455384876517,408945.199556919,0.0,1.0
2025-10-08,60.41,60.4675,58.39,59.51,451134,60.1690367478571,60.2263073920054,58.1570941186455,59.2726266655351,452940.688650307,0.0,1.0
2025-10-09,58.19,60.54,58.09,60.43,348365,57.9578918781295,60.2985182041925,57.8582907578715,60.1889569719087,349760.122273347,0.0,1.0
2025-10-10,57.09,59.01,57.02,58.51,303727,56.8622795552915,58.7746210642451,56.7925587711109,58.2766154629551,304943.357276755,0.0,1.0
2025-10-13,57.98,58.08,57.36,57.51,247827,57.7487295255877,57.8483306458457,57.1312025799881,57.2806042603751,248819.490541922,0.0,1.0
2025-10-14,58.97,59.24,57.24,57.24,243923,58.7347806161419,59.0037036408385,57.0116812356785,57.0116812356785,244899.855913429,0.0,1.0
2025-10-15,59.21,60.1025,58.965,59.2,316206,58.9738233047611,59.8627633030637,58.729800560129,58.9638631927353,317472.332822086,0.0,1.0
2025-10-16,58.68,59.3,57.89,59.26,268221,58.68,59.3,57.89,59.26,268221,0.235,1.0
2025-10-17,58.81,58.895,57.938,58.01,303722,58.81,58.895,57.938,58.01,303722,0.0,1.0
2025-10-20,59.09,59.515,58.9,58.9,229782,59.09,59.515,58.9,58.9,229782,0.0,1.0
2025-10-21,60.29,60.665,58.78,58.96,443403,60.29,60.665,58.78,58.96,443403,0.0,1.0
2025-10-22,59.62,61.99,59.5,61.4,573298,59.62,61.99,59.5,61.4,573298,0.0,1.0
2025-10-23,60.54,61.2,59.935,60.49,384440,60.54,61.2,59.935,60.49,384440,0.0,1.0
2025-10-24,61.49,61.57,60.48,60.85,363113,61.49,61.57,60.48,60.85,363113,0.0,1.0
2025-10-27,60.09,62.12,59.91,61.46,337019,60.09,62.12,59.91,61.46,337019,0.0,1.0
2025-10-28,59.93,60.33,59.38,59.71,364436,59.93,60.33,59.38,59.71,364436,0.0,1.0
2025-10-29,58.05,59.96,57.59,59.2,489097,58.05,59.96,57.59,59.2,489097,0.0,1.0
2025-10-30,57.45,58.595,57.1,57.68,703012,57.45,58.595,57.1,57.68,703012,0.0,1.0
2025-10-31,57.37,57.615,56.68,57.04,510736,57.37,57.615,56.68,57.04,510736,0.0,1.0
2025-11-03,57.38,57.595,56.19,57.09,705586,57.38,57.595,56.19,57.09,705586,0.0,1.0
2025-11-04,57.21,57.475,56.25,56.89,353831,57.21,57.475,56.25,56.89,353831,0.0,1.0
2025-11-05,57.75,57.99,57.0,57.27,410396,57.75,57.99,57.0,57.27,410396,0.0,1.0
2025-11-06,57.2,58.09,56.96,57.64,426677,57.2,58.09,56.96,57.64,426677,0.0,1.0
2025-11-07,57.87,58.2,57.29,57.29,251152,57.87,58.2,57.29,57.29,251152,0.0,1.0
2025-11-10,57.75,58.66,57.3701,58.43,393536,57.75,58.66,57.3701,58.43,393536,0.0,1.0
2025-11-11,57.71,58.355,57.61,57.95,323634,57.71,58.355,57.61,57.95,323634,0.0,1.0
2025-11-12,57.88,58.91,57.78,57.78,340264,57.88,58.91,57.78,57.78,340264,0.0,1.0
2025-11-13,58.6,58.895,57.89,57.89,337523,58.6,58.895,57.89,57.89,337523,0.0,1.0
2025-11-14,57.36,58.19,55.76,55.76,432671,57.36,58.19,55.76,55.76,432671,0.0,1.0
2025-11-17,56.27,57.68,55.95,57.34,408372,56.27,57.68,55.95,57.34,408372,0.0,1.0
2025-11-18,56.03,56.92,55.64,56.37,413808,56.03,56.92,55.64,56.37,413808,0.0,1.0
2025-11-19,55.79,56.2,55.08,56.14,334052,55.79,56.2,55.08,56.14,334052,0.0,1.0
2025-11-20,55.41,56.61,55.28,56.0,427103,55.41,56.61,55.28,56.0,427103,0.0,1.0
2025-11-21,57.34,58.23,55.08,55.51,424267,57.34,58.23,55.08,55.51,424267,0.0,1.0
2025-11-24,56.73,57.1,55.9001,57.1,480650,56.73,57.1,55.9001,57.1,480650,0.0,1.0
2025-11-25,58.44,58.705,56.9655,57.24,375641,58.44,58.705,56.9655,57.24,375641,0.0,1.0
2025-11-26,58.67,59.43,58.11,58.16,571017,58.67,59.43,58.11,58.16,571017,0.0,1.0