date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-12,37.0,37.25,36.88,36.88,10800,2.80478209486025,2.82373332523093,2.79568550428233,2.79568550428233,142470.960839441,0.0,1.0
1987-11-13,37.38,37.38,37.12,37.12,3200,2.83358796502368,2.83358796502368,2.81387868543818,2.81387868543818,42213.618026501,0.0,1.0
1987-11-16,38.25,38.25,37.62,37.62,11300,2.89953824671364,2.89953824671364,2.85178114617953,2.85178114617953,149066.838656082,0.0,1.0
1987-11-17,37.88,38.0,37.75,38.0,2000,2.87149042576504,2.88058701634296,2.86163578597229,2.88058701634296,26383.5112665631,0.0,1.0
1987-11-18,38.5,38.5,38.0,38.0,2400,2.91848947708432,2.91848947708432,2.88058701634296,2.88058701634296,31660.2135198757,0.0,1.0
1987-11-19,38.62,39.0,38.62,38.75,2400,2.92758606766224,2.95639193782567,2.92758606766224,2.937440707455,31660.2135198758,0.0,1.0
1987-11-20,38.75,38.75,38.5,38.75,30400,2.937440707455,2.937440707455,2.91848947708432,2.937440707455,401029.371251759,0.0,1.0
1987-11-23,38.75,38.88,38.5,38.75,14100,2.937440707455,2.94729534724775,2.91848947708432,2.937440707455,186003.75442927,0.0,1.0
1987-11-24,39.0,39.0,38.75,38.75,28300,2.95639193782567,2.95639193782567,2.937440707455,2.937440707455,373326.684421868,0.0,1.0
1987-11-25,38.75,39.0,38.75,38.75,12900,2.937440707455,2.95639193782567,2.937440707455,2.937440707455,170173.647669332,0.0,1.0
1987-11-27,38.5,38.75,38.5,38.75,7100,2.91848947708432,2.937440707455,2.91848947708432,2.937440707455,93661.464996299,0.0,1.0
1987-11-30,37.0,38.0,37.0,38.0,12600,2.80478209486025,2.88058701634296,2.80478209486025,2.88058701634296,166216.120979348,0.0,1.0
1987-12-01,36.75,37.0,36.62,36.75,8200,2.78583086448958,2.80478209486025,2.77597622469683,2.78583086448958,108172.396192909,0.0,1.0
1987-12-02,36.38,36.5,36.38,36.5,7100,2.75778304354098,2.7668796341189,2.75778304354098,2.7668796341189,93661.4649962989,0.0,1.0
1987-12-03,36.5,36.62,36.5,36.62,1100,2.7668796341189,2.77597622469683,2.7668796341189,2.77597622469683,14510.9311966097,0.0,1.0
1987-12-04,36.0,36.25,35.75,36.25,4700,2.72897717337755,2.74792840374822,2.71002594300687,2.74792840374822,62001.2514764232,0.0,1.0
1987-12-07,35.88,36.0,35.88,36.0,11900,2.71988058279962,2.72897717337755,2.71988058279962,2.72897717337755,156981.89203605,0.0,1.0
1987-12-08,35.62,36.0,35.12,36.0,21300,2.70017130321412,2.72897717337755,2.66226884247276,2.72897717337755,280984.394988897,0.0,1.0
1987-12-09,36.25,36.25,35.5,35.5,20500,2.77635524930424,2.77635524930424,2.71891341656001,2.71891341656001,267662.072490986,0.375,1.0
1987-12-10,36.25,36.5,36.0,36.0,13000,2.77635524930424,2.79550252688565,2.75720797172283,2.75720797172283,169736.924018674,0.0,1.0
1987-12-11,36.0,36.0,35.75,36.0,22700,2.75720797172283,2.75720797172283,2.73806069414142,2.75720797172283,296386.782709531,0.0,1.0
1987-12-14,35.88,36.25,35.75,36.0,46100,2.74801727848375,2.77635524930424,2.73806069414142,2.75720797172283,601913.245943144,0.0,1.0
1987-12-15,36.38,36.75,36.38,36.38,26800,2.78631183364657,2.81464980446706,2.78631183364657,2.78631183364657,349919.197207728,0.0,1.0
1987-12-16,37.0,37.25,36.25,36.5,12300,2.83379708204846,2.85294435962987,2.77635524930424,2.79550252688565,160597.243494592,0.0,1.0
1987-12-17,37.75,37.75,37.25,37.25,2300,2.89123891479269,2.89123891479269,2.85294435962987,2.85294435962987,30030.3788648423,0.0,1.0
1987-12-18,38.0,38.0,37.5,37.62,8400,2.9103861923741,2.9103861923741,2.87209163721128,2.88128233045036,109676.166288989,0.0,1.0
1987-12-21,38.38,38.5,38.0,38.25,7000,2.93949005429784,2.94868074753692,2.9103861923741,2.92953346995551,91396.8052408244,0.0,1.0
1987-12-22,38.5,38.5,38.25,38.38,32300,2.94868074753692,2.94868074753692,2.92953346995551,2.93949005429784,421730.972754089,0.0,1.0
1987-12-23,38.5,38.5,38.25,38.38,8800,2.94868074753692,2.94868074753692,2.92953346995551,2.93949005429784,114898.840874179,0.0,1.0
1987-12-24,38.38,38.62,38.25,38.5,23700,2.93949005429784,2.95787144077599,2.92953346995551,2.94868074753692,309443.469172505,0.0,1.0
1987-12-28,38.0,38.25,38.0,38.0,3100,2.9103861923741,2.92953346995551,2.9103861923741,2.9103861923741,40475.7280352222,0.0,1.0
1987-12-29,38.12,38.25,38.0,38.12,26700,2.91957688561317,2.92953346995551,2.9103861923741,2.91957688561317,348613.528561431,0.0,1.0
1987-12-30,37.5,38.12,37.5,38.12,7700,2.87209163721128,2.91957688561317,2.87209163721128,2.91957688561317,100536.485764907,0.0,1.0
1987-12-31,38.5,38.5,37.0,37.38,48700,2.94868074753692,2.94868074753692,2.83379708204846,2.86290094397221,635860.630746878,0.0,1.0
1988-01-04,38.5,38.5,38.12,38.25,26600,2.94868074753692,2.94868074753692,2.91957688561317,2.92953346995551,347307.859915132,0.0,1.0
1988-01-05,38.75,38.75,38.5,38.5,13100,2.96782802511832,2.96782802511832,2.94868074753692,2.94868074753692,171042.592664972,0.0,1.0
1988-01-06,39.12,39.38,38.75,38.75,32800,2.99616599593881,3.01607916462347,2.96782802511832,2.96782802511832,428259.315985577,0.0,1.0
1988-01-07,39.12,39.5,39.0,39.5,29300,2.99616599593881,3.02526985786255,2.98697530269973,3.02526985786255,382560.913365165,0.0,1.0
1988-01-08,39.12,39.75,39.12,39.62,31200,2.99616599593881,3.04441713544396,2.99616599593881,3.03446055110163,407368.617644817,0.0,1.0
1988-01-11,38.38,39.12,38.25,39.12,11100,2.93949005429784,2.99616599593881,2.92953346995551,2.99616599593881,144929.219739022,0.0,1.0
1988-01-12,37.25,38.12,37.0,38.12,27000,2.85294435962987,2.91957688561317,2.83379708204846,2.91957688561317,352530.534500323,0.0,1.0
1988-01-13,37.5,37.5,37.0,37.12,15700,2.87209163721128,2.87209163721128,2.83379708204846,2.84298777528754,204989.977468706,0.0,1.0
1988-01-14,37.62,37.75,37.5,37.75,5100,2.88128233045036,2.89123891479269,2.87209163721128,2.89123891479269,66589.100961172,0.0,1.0
1988-01-15,37.88,38.0,37.75,37.88,7900,2.90119549913502,2.9103861923741,2.89123891479269,2.90119549913502,103147.823057502,0.0,1.0
1988-01-18,38.25,38.25,37.88,38.0,22200,2.92953346995551,2.92953346995551,2.90119549913502,2.9103861923741,289858.439478043,0.0,1.0
1988-01-19,38.25,38.5,38.12,38.5,24400,2.92953346995551,2.94868074753692,2.91957688561317,2.94868074753692,318583.149696588,0.0,1.0
1988-01-20,38.0,38.38,38.0,38.38,31900,2.9103861923741,2.93949005429784,2.9103861923741,2.93949005429784,416508.2981689,0.0,1.0
1988-01-21,37.88,38.0,37.75,37.88,15000,2.90119549913502,2.9103861923741,2.89123891479269,2.90119549913502,195850.296944624,0.0,1.0
1988-01-22,38.25,38.25,38.0,38.12,4100,2.92953346995551,2.92953346995551,2.9103861923741,2.91957688561317,53532.4144981971,0.0,1.0
1988-01-25,38.5,38.75,38.25,38.5,11300,2.94868074753692,2.96782802511832,2.92953346995551,2.94868074753692,147540.557031616,0.0,1.0
1988-01-26,38.62,38.75,38.62,38.75,1900,2.95787144077599,2.96782802511832,2.95787144077599,2.96782802511832,24807.7042796524,0.0,1.0
1988-01-27,39.0,39.12,38.62,38.62,6800,2.98697530269973,2.99616599593881,2.95787144077599,2.95787144077599,88785.4679482295,0.0,1.0
1988-01-28,38.88,39.12,38.88,39.12,11800,2.97778460946066,2.99616599593881,2.97778460946066,2.99616599593881,154068.900263104,0.0,1.0
1988-01-29,41.0,41.0,39.0,39.0,9400,3.140153523351,3.140153523351,2.98697530269973,2.98697530269973,122732.852751964,0.0,1.0
1988-02-01,40.5,41.38,40.5,41.25,53000,3.10185896818818,3.16925738527474,3.10185896818818,3.15930080093241,692004.382537671,0.0,1.0
1988-02-02,41.0,41.0,40.5,40.75,12400,3.140153523351,3.140153523351,3.10185896818818,3.12100624576959,161902.912140889,0.0,1.0
1988-02-03,41.25,41.38,41.0,41.0,66800,3.15930080093241,3.16925738527474,3.140153523351,3.140153523351,872186.655726724,0.0,1.0
1988-02-04,40.62,41.0,40.62,41.0,4100,3.11104966142726,3.140153523351,3.11104966142726,3.140153523351,53532.4144981971,0.0,1.0
1988-02-05,40.62,40.75,40.38,40.5,22000,3.11104966142726,3.12100624576959,3.09266827494911,3.10185896818818,287247.102185448,0.0,1.0
1988-02-08,40.38,40.88,40.38,40.88,18000,3.09266827494911,3.13096283011192,3.09266827494911,3.13096283011192,235020.356333548,0.0,1.0
1988-02-09,40.25,40.25,40.0,40.25,18800,3.08271169060678,3.08271169060678,3.06356441302537,3.08271169060678,245465.705503928,0.0,1.0
1988-02-10,41.5,41.5,40.88,40.88,91700,3.17844807851382,3.17844807851382,3.13096283011192,3.13096283011192,1197298.1486548,0.0,1.0
1988-02-11,41.88,42.0,41.5,41.62,39500,3.20755194043756,3.21674263367664,3.17844807851382,3.18763877175289,515739.115287509,0.0,1.0
1988-02-12,41.75,41.75,41.25,41.75,26500,3.19759535609523,3.19759535609523,3.15930080093241,3.19759535609523,346002.191268835,0.0,1.0
1988-02-16,42.75,42.75,41.88,42.12,16200,3.27418446642086,3.27418446642086,3.20755194043756,3.22593332691571,211518.320700194,0.0,1.0
1988-02-17,42.88,43.62,42.88,43.5,27400,3.28414105076319,3.34081699240416,3.28414105076319,3.33162629916509,357753.209085513,0.0,1.0
1988-02-18,43.0,43.62,43.0,43.0,12500,3.29333174400227,3.34081699240416,3.29333174400227,3.29333174400227,163208.580787186,0.0,1.0
1988-02-19,43.0,43.38,43.0,43.38,4700,3.29333174400227,3.32243560592601,3.29333174400227,3.32243560592601,61366.4263759821,0.0,1.0
1988-02-22,43.75,43.75,42.88,43.0,22800,3.35077357674649,3.35077357674649,3.28414105076319,3.29333174400227,297692.451355829,0.0,1.0
1988-02-23,44.5,44.5,44.0,44.0,26200,3.40821540949072,3.40821540949072,3.3699208543279,3.3699208543279,342085.185329943,0.0,1.0
1988-02-24,45.0,45.5,44.75,44.75,19400,3.44650996465354,3.48480451981635,3.42736268707213,3.42736268707213,253299.717381713,0.0,1.0
1988-02-25,44.62,45.12,44.62,45.0,10200,3.4174061027298,3.45570065789261,3.4174061027298,3.44650996465354,133178.201922344,0.0,1.0
1988-02-26,44.75,44.75,44.62,44.62,1000,3.42736268707213,3.42736268707213,3.4174061027298,3.4174061027298,13056.6864629749,0.0,1.0
1988-02-29,45.0,45.0,44.25,44.25,27500,3.48097506430007,3.48097506430007,3.42295881322841,3.42295881322841,355503.839338426,0.45,1.0
1988-03-01,45.38,45.5,45.25,45.25,12400,3.51036996484305,3.51965256501452,3.5003138146573,3.5003138146573,160299.913010781,0.0,1.0
1988-03-02,45.38,45.38,45.12,45.25,10400,3.51036996484305,3.51036996484305,3.49025766447154,3.5003138146573,134445.088331623,0.0,1.0
1988-03-03,45.25,45.5,45.25,45.5,10300,3.5003138146573,3.51965256501452,3.5003138146573,3.51965256501452,133152.347097665,0.0,1.0
1988-03-04,46.12,46.38,45.5,45.5,21400,3.56761266590043,3.58772496627194,3.51965256501452,3.51965256501452,276646.624066993,0.0,1.0
1988-03-07,46.0,46.0,45.75,46.0,16600,3.55833006572896,3.55833006572896,3.53899131537174,3.55833006572896,214595.044837014,0.0,1.0
1988-03-08,46.38,46.38,46.0,46.0,3600,3.58772496627194,3.58772496627194,3.55833006572896,3.55833006572896,46538.6844224849,0.0,1.0
1988-03-09,46.5,46.88,46.5,46.5,14800,3.59700756644341,3.62640246698639,3.59700756644341,3.59700756644341,191325.702625771,0.0,1.0
1988-03-10,46.88,47.25,46.5,46.5,23600,3.62640246698639,3.65502381751508,3.59700756644341,3.59700756644341,305086.931214067,0.0,1.0
1988-03-11,46.38,46.62,46.25,46.5,15100,3.58772496627194,3.60629016661488,3.57766881608619,3.59700756644341,195203.926327645,0.0,1.0
1988-03-14,46.0,46.25,46.0,46.12,7200,3.55833006572896,3.57766881608619,3.55833006572896,3.56761266590043,93077.3688449698,0.0,1.0
1988-03-15,45.75,46.0,45.62,45.75,17600,3.53899131537174,3.55833006572896,3.52893516518599,3.53899131537174,227522.457176593,0.0,1.0
1988-03-16,45.75,45.75,45.5,45.5,3700,3.53899131537174,3.53899131537174,3.51965256501452,3.51965256501452,47831.4256564428,0.0,1.0
1988-03-17,46.25,46.5,45.75,45.75,7700,3.57766881608619,3.59700756644341,3.53899131537174,3.53899131537174,99541.0750147592,0.0,1.0
1988-03-18,45.75,46.0,45.5,46.0,11000,3.53899131537174,3.55833006572896,3.51965256501452,3.55833006572896,142201.53573537,0.0,1.0
1988-03-21,45.0,45.25,45.0,45.0,21000,3.48097506430007,3.5003138146573,3.48097506430007,3.48097506430007,271475.659131162,0.0,1.0
1988-03-22,45.25,45.25,45.0,45.25,3000,3.5003138146573,3.5003138146573,3.48097506430007,3.5003138146573,38782.2370187373,0.0,1.0
1988-03-23,45.38,45.38,45.0,45.12,3500,3.51036996484305,3.51036996484305,3.48097506430007,3.49025766447154,45245.943188527,0.0,1.0
1988-03-24,45.12,45.62,45.0,45.38,5900,3.49025766447154,3.52893516518599,3.48097506430007,3.51036996484305,76271.7328035168,0.0,1.0
1988-03-25,45.25,45.25,44.88,45.0,6400,3.5003138146573,3.5003138146573,3.47169246412861,3.48097506430007,82735.4389733063,0.0,1.0
1988-03-28,45.0,45.0,45.0,45.0,11500,3.48097506430007,3.48097506430007,3.48097506430007,3.48097506430007,148665.24190516,0.0,1.0
1988-03-29,44.62,44.88,44.62,44.88,8600,3.45158016375709,3.47169246412861,3.45158016375709,3.47169246412861,111175.746120381,0.0,1.0
1988-03-30,44.62,45.38,44.62,45.0,8300,3.45158016375709,3.51036996484305,3.45158016375709,3.48097506430007,107297.522418507,0.0,1.0
1988-03-31,45.75,45.75,44.38,44.5,9000,3.53899131537174,3.53899131537174,3.43301496341416,3.44229756358563,116346.711056212,0.0,1.0
1988-04-04,45.0,45.25,45.0,45.25,9000,3.48097506430007,3.5003138146573,3.48097506430007,3.5003138146573,116346.711056212,0.0,1.0
1988-04-05,45.12,45.12,44.88,44.88,1500,3.49025766447154,3.49025766447154,3.47169246412861,3.47169246412861,19391.1185093687,0.0,1.0
1988-04-06,45.0,45.12,45.0,45.12,11400,3.48097506430007,3.49025766447154,3.48097506430007,3.49025766447154,147372.500671202,0.0,1.0
1988-04-07,46.0,46.0,45.12,45.12,57500,3.55833006572896,3.55833006572896,3.49025766447154,3.49025766447154,743326.2095258,0.0,1.0
1988-04-08,48.5,48.5,46.75,46.75,20600,3.75171756930119,3.75171756930119,3.61634631680063,3.61634631680063,266304.69419533,0.0,1.0
1988-04-11,48.5,48.75,48.38,48.5,12600,3.75171756930119,3.77105631965841,3.74243496912972,3.75171756930119,162885.395478697,0.0,1.0
1988-04-12,48.5,48.5,48.25,48.38,8700,3.75171756930119,3.75171756930119,3.73237881894397,3.74243496912972,112468.487354338,0.0,1.0
1988-04-13,48.88,49.0,48.25,48.62,18400,3.78111246984417,3.79039507001564,3.73237881894397,3.76100016947266,237864.387048256,0.0,1.0
1988-04-14,48.12,48.88,48.12,48.5,33600,3.72232266875821,3.78111246984417,3.72232266875821,3.75171756930119,434361.054609859,0.0,1.0
1988-04-15,47.62,48.0,47.62,47.88,24200,3.68364516804377,3.71304006858674,3.68364516804377,3.70375746841528,312843.378617814,0.0,1.0
1988-04-18,47.75,47.75,47.5,47.62,16300,3.69370131822952,3.69370131822952,3.6743625678723,3.68364516804377,210716.82113514,0.0,1.0
1988-04-19,48.62,48.88,47.88,47.88,14400,3.76100016947266,3.78111246984417,3.70375746841528,3.70375746841528,186154.737689939,0.0,1.0
1988-04-20,48.25,48.38,48.25,48.38,2400,3.73237881894397,3.74243496912972,3.73237881894397,3.74243496912972,31025.7896149899,0.0,1.0
1988-04-21,48.12,48.5,47.88,48.25,23700,3.72232266875821,3.75171756930119,3.70375746841528,3.73237881894397,306379.672448025,0.0,1.0
1988-04-22,48.5,48.62,48.0,48.0,13700,3.75171756930119,3.76100016947266,3.71304006858674,3.71304006858674,177105.549052234,0.0,1.0
1988-04-25,48.75,48.75,48.0,48.12,7900,3.77105631965841,3.77105631965841,3.71304006858674,3.72232266875821,102126.557482675,0.0,1.0
1988-04-26,49.12,49.38,49.0,49.0,28400,3.7996776701871,3.81978997055861,3.79039507001564,3.79039507001564,367138.510444047,0.0,1.0
1988-04-27,49.25,49.5,49.12,49.12,7100,3.80973382037286,3.82907257073008,3.7996776701871,3.7996776701871,91784.6276110117,0.0,1.0
1988-04-28,49.25,49.38,49.25,49.25,17400,3.80973382037286,3.81978997055861,3.80973382037286,3.80973382037286,224936.974708677,0.0,1.0
1988-04-29,49.62,49.62,48.0,49.12,23100,3.83835517090155,3.83835517090155,3.71304006858674,3.7996776701871,298623.225044277,0.0,1.0
1988-05-02,48.88,49.25,48.88,49.25,2400,3.78111246984417,3.80973382037286,3.78111246984417,3.80973382037286,31025.7896149899,0.0,1.0
1988-05-03,48.62,49.0,48.62,48.75,26200,3.76100016947266,3.79039507001564,3.76100016947266,3.77105631965841,338698.203296973,0.0,1.0
1988-05-04,48.12,48.62,48.12,48.62,2800,3.72232266875821,3.76100016947266,3.72232266875821,3.76100016947266,36196.7545508216,0.0,1.0
1988-05-05,47.12,48.0,47.0,48.0,10100,3.64496766732932,3.71304006858674,3.63568506715785,3.71304006858674,130566.864629749,0.0,1.0
1988-05-06,46.88,47.25,46.75,47.12,43700,3.62640246698639,3.65502381751508,3.61634631680063,3.64496766732932,564927.919239607,0.0,1.0
1988-05-09,46.5,47.25,46.5,47.12,4600,3.59700756644341,3.65502381751508,3.59700756644341,3.64496766732932,59466.096762064,0.0,1.0
1988-05-10,45.75,46.5,45.75,46.5,3400,3.53899131537174,3.59700756644341,3.53899131537174,3.59700756644341,43953.201954569,0.0,1.0
1988-05-11,44.75,45.88,44.75,45.88,15700,3.46163631394285,3.5490474655575,3.46163631394285,3.5490474655575,202960.373731392,0.0,1.0
1988-05-12,44.75,44.75,44.5,44.62,5300,3.46163631394285,3.46163631394285,3.44229756358563,3.45158016375709,68515.2853997694,0.0,1.0
1988-05-13,44.62,45.0,44.62,45.0,32100,3.45158016375709,3.48097506430007,3.45158016375709,3.48097506430007,414969.93610049,0.0,1.0
1988-05-16,45.0,45.0,44.5,44.75,27100,3.48097506430007,3.48097506430007,3.44229756358563,3.46163631394285,350332.874402595,0.0,1.0
1988-05-17,45.62,46.0,45.62,46.0,7300,3.52893516518599,3.55833006572896,3.52893516518599,3.55833006572896,94370.1100789275,0.0,1.0
1988-05-18,45.25,45.5,45.25,45.5,2100,3.5003138146573,3.51965256501452,3.5003138146573,3.51965256501452,27147.5659131161,0.0,1.0
1988-05-19,45.0,45.0,44.5,45.0,10500,3.48097506430007,3.48097506430007,3.44229756358563,3.48097506430007,135737.829565581,0.0,1.0
1988-05-20,45.25,45.25,45.0,45.25,5500,3.5003138146573,3.5003138146573,3.48097506430007,3.5003138146573,71100.7678676851,0.0,1.0
1988-05-23,45.25,45.38,45.25,45.38,1300,3.5003138146573,3.51036996484305,3.5003138146573,3.51036996484305,16805.6360414528,0.0,1.0
1988-05-24,45.0,45.38,45.0,45.38,15400,3.48097506430007,3.51036996484305,3.48097506430007,3.51036996484305,199082.150029519,0.0,1.0
1988-05-25,45.5,45.5,45.0,45.0,7200,3.51965256501452,3.51965256501452,3.48097506430007,3.48097506430007,93077.3688449696,0.0,1.0
1988-05-26,45.5,45.75,45.5,45.75,5900,3.51965256501452,3.53899131537174,3.51965256501452,3.53899131537174,76271.7328035168,0.0,1.0
1988-05-27,46.0,46.0,45.88,45.88,9900,3.55833006572896,3.55833006572896,3.5490474655575,3.5490474655575,127981.382161833,0.0,1.0
1988-05-31,46.38,46.5,46.12,46.25,2500,3.58772496627194,3.59700756644341,3.56761266590043,3.57766881608619,32318.5308489478,0.0,1.0
1988-06-01,47.25,47.25,46.38,46.38,9900,3.65502381751508,3.65502381751508,3.58772496627194,3.58772496627194,127981.382161833,0.0,1.0
1988-06-02,47.0,47.12,47.0,47.12,1400,3.63568506715785,3.64496766732932,3.63568506715785,3.64496766732932,18098.3772754108,0.0,1.0
1988-06-03,47.75,47.75,47.12,47.25,11100,3.69370131822952,3.69370131822952,3.64496766732932,3.65502381751508,143494.276969328,0.0,1.0
1988-06-06,47.5,47.62,47.5,47.62,1000,3.6743625678723,3.68364516804377,3.6743625678723,3.68364516804377,12927.4123395791,0.0,1.0
1988-06-07,47.75,48.0,47.38,47.5,7500,3.69370131822952,3.71304006858674,3.66507996770083,3.6743625678723,96955.5925468435,0.0,1.0
1988-06-08,48.25,48.62,47.75,47.75,16300,3.73237881894397,3.76100016947266,3.69370131822952,3.69370131822952,210716.82113514,0.0,1.0
1988-06-09,47.88,48.0,47.75,47.75,3500,3.73856721905828,3.74793706171256,3.72841655618281,3.72841655618281,44824.6588012967,0.45,1.0
1988-06-10,47.88,47.88,47.62,47.62,2900,3.73856721905828,3.73856721905828,3.71826589330734,3.71826589330734,37140.4315782172,0.0,1.0
1988-06-13,47.88,48.0,47.75,47.75,4300,3.73856721905828,3.74793706171256,3.72841655618281,3.72841655618281,55070.2950987359,0.0,1.0
1988-06-14,47.88,47.88,47.88,47.88,200,3.73856721905828,3.73856721905828,3.73856721905828,3.73856721905828,2561.40907435981,0.0,1.0
1988-06-15,48.25,48.25,47.88,47.88,2400,3.76745756724231,3.76745756724231,3.73856721905828,3.73856721905828,30736.9088923178,0.0,1.0
1988-06-16,48.0,48.25,48.0,48.25,5300,3.74793706171256,3.76745756724231,3.74793706171256,3.76745756724231,67877.340470535,0.0,1.0
1988-06-17,48.0,48.62,48.0,48.5,12600,3.74793706171256,3.79634791542635,3.74793706171256,3.78697807277207,161368.771684668,0.0,1.0
1988-06-20,47.62,48.0,47.62,47.88,12300,3.71826589330734,3.74793706171256,3.71826589330734,3.73856721905828,157526.658073128,0.0,1.0
1988-06-21,47.38,47.5,47.38,47.5,2800,3.69952620799877,3.70889605065305,3.69952620799877,3.70889605065305,35859.7270410374,0.0,1.0
1988-06-22,47.25,47.5,47.25,47.25,3900,3.6893755451233,3.70889605065305,3.6893755451233,3.6893755451233,49947.4769500163,0.0,1.0
1988-06-23,48.5,48.5,47.5,47.5,6000,3.78697807277207,3.78697807277207,3.70889605065305,3.70889605065305,76842.2722307943,0.0,1.0
1988-06-24,48.5,48.75,48.5,48.75,4900,3.78697807277207,3.80649857830182,3.78697807277207,3.80649857830182,62754.5223218153,0.0,1.0
1988-06-27,48.62,48.62,48.5,48.5,800,3.79634791542635,3.79634791542635,3.78697807277207,3.78697807277207,10245.6362974392,0.0,1.0
1988-06-28,48.5,48.75,48.25,48.5,22600,3.78697807277207,3.80649857830182,3.76745756724231,3.78697807277207,289439.225402658,0.0,1.0
1988-06-29,48.25,48.38,48.25,48.38,700,3.76745756724231,3.77760823011778,3.76745756724231,3.77760823011778,8964.93176025935,0.0,1.0
1988-06-30,48.75,48.75,48.5,48.5,4800,3.80649857830182,3.80649857830182,3.78697807277207,3.78697807277207,61473.8177846355,0.0,1.0
1988-07-01,49.0,49.38,48.75,48.75,13400,3.82601908383157,3.8556902522368,3.80649857830182,3.80649857830182,171614.407982107,0.0,1.0
1988-07-05,49.0,49.0,48.88,48.88,1100,3.82601908383157,3.82601908383157,3.81664924117729,3.81664924117729,14087.749908979,0.0,1.0
1988-07-06,48.5,48.88,48.5,48.88,2200,3.78697807277207,3.81664924117729,3.78697807277207,3.81664924117729,28175.4998179579,0.0,1.0
1988-07-07,48.0,48.25,48.0,48.25,2500,3.74793706171256,3.76745756724231,3.74793706171256,3.76745756724231,32017.6134294976,0.0,1.0
1988-07-08,47.5,48.0,47.5,47.88,9400,3.70889605065305,3.74793706171256,3.70889605065305,3.73856721905828,120386.226494911,0.0,1.0
1988-07-11,47.25,47.25,47.25,47.25,1600,3.6893755451233,3.6893755451233,3.6893755451233,3.6893755451233,20491.2725948785,0.0,1.0
1988-07-12,47.25,47.25,47.25,47.25,1900,3.6893755451233,3.6893755451233,3.6893755451233,3.6893755451233,24333.3862064182,0.0,1.0
1988-07-13,46.5,47.12,46.5,47.0,12500,3.63081402853404,3.67922488224783,3.63081402853404,3.66985503959355,160088.067147488,0.0,1.0
1988-07-14,46.62,46.62,46.5,46.5,19600,3.64018387118832,3.64018387118832,3.63081402853404,3.63081402853404,251018.089287262,0.0,1.0
1988-07-15,48.0,48.0,47.38,47.38,25300,3.74793706171256,3.74793706171256,3.69952620799877,3.69952620799877,324018.247906516,0.0,1.0
1988-07-18,48.38,48.38,47.5,47.75,4400,3.77760823011778,3.77760823011778,3.70889605065305,3.72841655618281,56350.9996359159,0.0,1.0
1988-07-19,48.88,48.88,48.12,48.12,5500,3.81664924117729,3.81664924117729,3.75730690436684,3.75730690436684,70438.7495448948,0.0,1.0
1988-07-20,48.38,49.0,48.38,49.0,5500,3.77760823011778,3.82601908383157,3.77760823011778,3.82601908383157,70438.7495448949,0.0,1.0
1988-07-21,48.38,48.75,48.25,48.38,4400,3.77760823011778,3.80649857830182,3.76745756724231,3.77760823011778,56350.9996359159,0.0,1.0
1988-07-22,48.62,48.62,48.38,48.5,10500,3.79634791542635,3.79634791542635,3.77760823011778,3.78697807277207,134473.97640389,0.0,1.0
1988-07-25,48.5,48.75,48.38,48.75,17300,3.78697807277207,3.80649857830182,3.77760823011778,3.80649857830182,221561.884932123,0.0,1.0
1988-07-26,48.5,48.5,48.38,48.38,3500,3.78697807277207,3.78697807277207,3.77760823011778,3.77760823011778,44824.6588012967,0.0,1.0
1988-07-27,48.38,48.62,48.38,48.5,2200,3.77760823011778,3.79634791542635,3.77760823011778,3.78697807277207,28175.499817958,0.0,1.0
1988-07-28,48.5,48.62,48.5,48.5,700,3.78697807277207,3.79634791542635,3.78697807277207,3.78697807277207,8964.93176025933,0.0,1.0
1988-07-29,48.5,48.75,48.5,48.62,2500,3.78697807277207,3.80649857830182,3.78697807277207,3.79634791542635,32017.6134294976,0.0,1.0
1988-08-01,48.38,48.5,48.38,48.5,2100,3.77760823011778,3.78697807277207,3.77760823011778,3.78697807277207,26894.7952807781,0.0,1.0
1988-08-02,48.25,48.5,48.12,48.38,11100,3.76745756724231,3.78697807277207,3.75730690436684,3.77760823011778,142158.20362697,0.0,1.0
1988-08-03,48.5,48.5,48.0,48.25,16600,3.78697807277207,3.78697807277207,3.74793706171256,3.76745756724231,212596.953171864,0.0,1.0
1988-08-04,49.12,49.12,49.0,49.0,11200,3.83538892648585,3.83538892648585,3.82601908383157,3.82601908383157,143438.90816415,0.0,1.0
1988-08-05,48.75,49.0,48.75,49.0,6500,3.80649857830182,3.82601908383157,3.80649857830182,3.82601908383157,83245.7949166938,0.0,1.0
1988-08-08,48.5,48.88,48.5,48.88,2400,3.78697807277207,3.81664924117729,3.78697807277207,3.81664924117729,30736.9088923177,0.0,1.0
1988-08-09,48.38,48.75,48.25,48.62,6000,3.77760823011778,3.80649857830182,3.76745756724231,3.79634791542635,76842.2722307944,0.0,1.0
1988-08-10,47.5,48.25,47.5,48.25,17100,3.70889605065305,3.76745756724231,3.70889605065305,3.76745756724231,219000.475857764,0.0,1.0
1988-08-11,46.75,47.5,46.62,47.5,5700,3.6503345340638,3.70889605065305,3.64018387118832,3.70889605065305,73000.1586192545,0.0,1.0
1988-08-12,46.5,46.62,46.38,46.62,1200,3.63081402853404,3.64018387118832,3.62144418587976,3.64018387118832,15368.4544461589,0.0,1.0
1988-08-15,45.0,46.5,45.0,46.5,69400,3.51369099535553,3.63081402853404,3.51369099535553,3.63081402853404,888808.948802853,0.0,1.0
1988-08-16,44.75,44.75,44.75,44.75,25700,3.49417048982577,3.49417048982577,3.49417048982577,3.49417048982577,329141.066055236,0.0,1.0
1988-08-17,45.0,45.0,45.0,45.0,2600,3.51369099535553,3.51369099535553,3.51369099535553,3.51369099535553,33298.3179666775,0.0,1.0
1988-08-18,45.0,45.12,45.0,45.0,47400,3.51369099535553,3.52306083800981,3.51369099535553,3.51369099535553,607053.950623275,0.0,1.0
1988-08-19,45.75,45.75,45.0,45.0,15600,3.57225251194478,3.57225251194478,3.51369099535553,3.51369099535553,199789.907800065,0.0,1.0
1988-08-22,46.0,46.25,46.0,46.12,3400,3.59177301747454,3.61129352300429,3.59177301747454,3.60114286012882,43543.9542641168,0.0,1.0
1988-08-23,45.88,46.0,45.75,45.88,1400,3.58240317482026,3.59177301747454,3.57225251194478,3.58240317482026,17929.8635205187,0.0,1.0
1988-08-24,45.88,45.88,45.75,45.75,800,3.58240317482026,3.58240317482026,3.57225251194478,3.57225251194478,10245.6362974392,0.0,1.0
1988-08-25,45.25,45.75,45.0,45.75,13500,3.53321150088528,3.57225251194478,3.51369099535553,3.57225251194478,172895.112519287,0.0,1.0
1988-08-26,45.25,45.25,45.25,45.25,0,3.53321150088528,3.53321150088528,3.53321150088528,3.53321150088528,0,0.0,1.0
1988-08-29,45.12,45.38,45.0,45.0,9900,3.52306083800981,3.54336216376075,3.51369099535553,3.51369099535553,126789.749180811,0.0,1.0
1988-08-30,45.25,45.38,45.25,45.38,9000,3.53321150088528,3.54336216376075,3.53321150088528,3.54336216376075,115263.408346191,0.0,1.0
1988-08-31,47.0,47.0,45.0,45.12,21300,3.66985503959355,3.66985503959355,3.51369099535553,3.52306083800981,272790.06641932,0.0,1.0
1988-09-01,46.25,46.75,46.25,46.75,28200,3.61129352300429,3.6503345340638,3.61129352300429,3.6503345340638,361158.679484733,0.0,1.0
1988-09-02,46.5,46.5,46.38,46.5,1100,3.63081402853404,3.63081402853404,3.62144418587976,3.63081402853404,14087.749908979,0.0,1.0
1988-09-06,46.75,46.75,46.62,46.62,3700,3.6503345340638,3.6503345340638,3.64018387118832,3.64018387118832,47386.0678756565,0.0,1.0
1988-09-07,46.5,46.88,46.5,46.88,20700,3.63081402853404,3.66048519693927,3.63081402853404,3.66048519693927,265105.839196241,0.0,1.0
1988-09-08,46.5,46.62,46.38,46.62,5300,3.63081402853404,3.64018387118832,3.62144418587976,3.64018387118832,67877.3404705351,0.0,1.0
1988-09-09,45.62,45.75,45.62,45.75,31000,3.59723875902287,3.60748954899816,3.59723875902287,3.60748954899816,393140.432075226,0.45,1.0
1988-09-12,45.62,45.75,45.25,45.75,6900,3.59723875902287,3.60748954899816,3.56806343370857,3.60748954899816,87505.4510102922,0.0,1.0
1988-09-13,45.62,45.62,45.62,45.62,500,3.59723875902287,3.59723875902287,3.59723875902287,3.59723875902287,6340.97471089074,0.0,1.0
1988-09-14,45.62,45.62,45.5,45.5,2000,3.59723875902287,3.59723875902287,3.58777649135336,3.58777649135336,25363.898843563,0.0,1.0
1988-09-15,45.62,45.62,45.5,45.62,1300,3.59723875902287,3.59723875902287,3.58777649135336,3.59723875902287,16486.5342483159,0.0,1.0
1988-09-16,45.5,45.62,45.5,45.62,2400,3.58777649135336,3.59723875902287,3.58777649135336,3.59723875902287,30436.6786122756,0.0,1.0
1988-09-19,46.25,46.25,45.5,45.5,15900,3.64691566428776,3.64691566428776,3.58777649135336,3.58777649135336,201642.995806326,0.0,1.0
1988-09-20,46.0,46.25,46.0,46.25,12300,3.62720260664296,3.64691566428776,3.62720260664296,3.64691566428776,155987.977887912,0.0,1.0
1988-09-21,45.88,46.0,45.88,46.0,4400,3.61774033897346,3.62720260664296,3.61774033897346,3.62720260664296,55800.5774558385,0.0,1.0
1988-09-22,45.5,45.75,45.25,45.75,9500,3.58777649135336,3.60748954899816,3.56806343370857,3.60748954899816,120478.519506924,0.0,1.0
1988-09-23,45.62,45.62,45.38,45.38,14700,3.59723875902287,3.59723875902287,3.57831422368386,3.57831422368386,186424.656500188,0.0,1.0
1988-09-26,45.62,45.62,45.5,45.5,15200,3.59723875902287,3.59723875902287,3.58777649135336,3.58777649135336,192765.631211078,0.0,1.0
1988-09-27,45.38,45.5,45.38,45.5,14500,3.57831422368386,3.58777649135336,3.57831422368386,3.58777649135336,183888.266615832,0.0,1.0
1988-09-28,45.5,45.5,45.25,45.5,16500,3.58777649135336,3.58777649135336,3.56806343370857,3.58777649135336,209252.165459395,0.0,1.0
1988-09-29,45.88,45.88,45.5,45.5,19100,3.61774033897346,3.61774033897346,3.58777649135336,3.58777649135336,242225.233956026,0.0,1.0
1988-09-30,46.62,46.75,45.88,45.88,18500,3.67609098960206,3.68634177957736,3.61774033897346,3.61774033897346,234616.064302958,0.0,1.0
1988-10-03,47.25,47.5,46.75,46.88,21700,3.72576789486696,3.74548095251175,3.68634177957736,3.69659256955265,275198.302452658,0.0,1.0
1988-10-04,47.12,47.25,47.0,47.25,3900,3.71551710489166,3.72576789486696,3.70605483722216,3.72576789486696,49459.6027449478,0.0,1.0
1988-10-05,47.25,47.25,47.0,47.12,17400,3.72576789486696,3.72576789486696,3.70605483722216,3.71551710489166,220665.919938998,0.0,1.0
1988-10-06,47.25,47.25,47.0,47.0,10600,3.72576789486696,3.72576789486696,3.70605483722216,3.70605483722216,134428.663870884,0.0,1.0
1988-10-07,47.5,47.5,47.0,47.0,50400,3.74548095251175,3.74548095251175,3.70605483722216,3.70605483722216,639170.250857787,0.0,1.0
1988-10-10,47.62,47.62,47.38,47.5,12600,3.75494322018126,3.75494322018126,3.73601868484225,3.74548095251175,159792.562714447,0.0,1.0
1988-10-11,47.5,47.75,47.5,47.75,11000,3.74548095251175,3.76519401015655,3.74548095251175,3.76519401015655,139501.443639596,0.0,1.0
1988-10-12,47.38,47.75,47.38,47.75,11200,3.73601868484225,3.76519401015655,3.73601868484225,3.76519401015655,142037.833523953,0.0,1.0
1988-10-13,47.5,47.5,47.25,47.38,18900,3.74548095251175,3.74548095251175,3.72576789486696,3.73601868484225,239688.84407167,0.0,1.0
1988-10-14,47.75,48.0,47.5,47.5,17400,3.76519401015655,3.78490706780135,3.74548095251175,3.74548095251175,220665.919938998,0.0,1.0
1988-10-17,49.75,49.88,48.0,48.0,35600,3.92289847131494,3.93314926129024,3.78490706780135,3.78490706780135,451477.399415421,0.0,1.0
1988-10-18,51.38,51.38,50.0,50.0,95300,4.05142760715903,4.05142760715903,3.94261152895974,3.94261152895974,1208589.77989578,0.0,1.0
1988-10-19,51.38,52.38,51.38,51.62,126000,4.05142760715903,4.13027983773823,4.05142760715903,4.07035214249804,1597925.62714447,0.0,1.0
1988-10-20,51.38,51.62,51.38,51.38,22500,4.05142760715903,4.07035214249804,4.05142760715903,4.05142760715903,285343.861990083,0.0,1.0
1988-10-21,51.0,51.62,51.0,51.62,27700,4.02146375953894,4.07035214249804,4.02146375953894,4.07035214249804,351289.998983347,0.0,1.0
1988-10-24,49.88,51.0,49.62,51.0,15200,3.93314926129024,4.02146375953894,3.91264768133965,4.02146375953894,192765.631211078,0.0,1.0
1988-10-25,50.12,50.25,50.0,50.0,14300,3.95207379662924,3.96232458660454,3.94261152895974,3.94261152895974,181351.876731475,0.0,1.0
1988-10-26,50.0,50.12,49.88,50.0,32600,3.94261152895974,3.95207379662924,3.93314926129024,3.94261152895974,413431.551150076,0.0,1.0
1988-10-27,49.62,50.0,49.62,50.0,27100,3.91264768133965,3.94261152895974,3.91264768133965,3.94261152895974,343680.829330278,0.0,1.0
1988-10-28,50.0,50.5,49.88,50.0,19100,3.94261152895974,3.98203764424934,3.93314926129024,3.94261152895974,242225.233956026,0.0,1.0
1988-10-31,51.0,51.0,49.75,49.88,16000,4.02146375953894,4.02146375953894,3.92289847131494,3.93314926129024,202911.190748504,0.0,1.0
1988-11-01,51.0,51.12,50.75,50.75,3700,4.02146375953894,4.03092602720844,4.00175070189414,4.00175070189414,46923.2128605914,0.0,1.0
1988-11-02,51.0,51.38,50.88,51.25,10600,4.02146375953894,4.05142760715903,4.01200149186943,4.04117681718374,134428.663870884,0.0,1.0
1988-11-03,51.5,51.5,51.0,51.12,5800,4.06088987482853,4.06088987482853,4.02146375953894,4.03092602720844,73555.3066463327,0.0,1.0
1988-11-04,51.38,51.62,51.38,51.5,6700,4.05142760715903,4.07035214249804,4.05142760715903,4.06088987482853,84969.0611259359,0.0,1.0
1988-11-07,51.0,51.25,50.88,51.25,16100,4.02146375953894,4.04117681718374,4.01200149186943,4.04117681718374,204179.385690682,0.0,1.0
1988-11-08,50.88,50.88,50.88,50.88,200,4.01200149186943,4.01200149186943,4.01200149186943,4.01200149186943,2536.3898843563,0.0,1.0
1988-11-09,50.62,50.75,50.25,50.75,13600,3.99149991191884,4.00175070189414,3.96232458660454,4.00175070189414,172474.512136228,0.0,1.0
1988-11-10,50.75,50.88,50.38,50.38,6000,4.00175070189414,4.01200149186943,3.97257537657984,3.97257537657984,76091.6965306889,0.0,1.0
1988-11-11,50.5,50.75,50.5,50.5,2800,3.98203764424934,4.00175070189414,3.98203764424934,3.98203764424934,35509.4583809881,0.0,1.0
1988-11-14,50.38,50.5,50.25,50.25,17400,3.97257537657984,3.98203764424934,3.96232458660454,3.96232458660454,220665.919938998,0.0,1.0
1988-11-15,50.5,50.88,50.38,50.5,6900,3.98203764424934,4.01200149186943,3.97257537657984,3.98203764424934,87505.4510102922,0.0,1.0
1988-11-16,50.5,50.75,50.5,50.75,3900,3.98203764424934,4.00175070189414,3.98203764424934,4.00175070189414,49459.6027449478,0.0,1.0
1988-11-17,50.88,50.88,50.5,50.5,3300,4.01200149186943,4.01200149186943,3.98203764424934,3.98203764424934,41850.4330918789,0.0,1.0
1988-11-18,51.0,51.12,50.88,50.88,1700,4.02146375953894,4.03092602720844,4.01200149186943,4.01200149186943,21559.3140170285,0.0,1.0
1988-11-21,51.5,51.5,51.25,51.38,2700,4.06088987482853,4.06088987482853,4.04117681718374,4.05142760715903,34241.26343881,0.0,1.0
1988-11-22,51.75,51.75,51.38,51.5,5800,4.08060293247333,4.08060293247333,4.05142760715903,4.06088987482853,73555.3066463326,0.0,1.0
1988-11-23,52.0,52.0,51.62,51.62,4700,4.10031599011813,4.10031599011813,4.07035214249804,4.07035214249804,59605.162282373,0.0,1.0
1988-11-25,52.38,52.38,52.12,52.12,4200,4.13027983773823,4.13027983773823,4.10977825778763,4.10977825778763,53264.1875714822,0.0,1.0
1988-11-28,53.38,53.38,52.5,52.62,16300,4.20913206831742,4.20913206831742,4.13974210540773,4.14920437307723,206715.775575038,0.0,1.0
1988-11-29,53.75,53.75,53.38,53.38,9600,4.23830739363172,4.23830739363172,4.20913206831742,4.20913206831742,121746.714449102,0.0,1.0
1988-11-30,54.38,54.38,53.88,53.88,48600,4.28798429889661,4.28798429889661,4.24855818360702,4.24855818360702,616342.741898581,0.0,1.0
1988-12-01,53.88,54.12,53.75,54.12,14200,4.24855818360702,4.26748271894602,4.23830739363172,4.26748271894602,180083.681789297,0.0,1.0
1988-12-02,53.5,53.75,53.38,53.75,16900,4.21859433598692,4.23830739363172,4.20913206831742,4.23830739363172,214324.945228107,0.0,1.0
1988-12-05,53.88,53.88,53.12,53.25,9900,4.24855818360702,4.24855818360702,4.18863048836683,4.19888127834212,125551.299275637,0.0,1.0
1988-12-06,54.25,54.25,53.88,54.0,40500,4.27773350892132,4.27773350892132,4.24855818360702,4.25802045127652,513618.95158215,0.0,1.0
1988-12-07,54.25,54.25,54.12,54.25,700,4.27773350892132,4.27773350892132,4.26748271894602,4.27773350892132,8877.36459524704,0.0,1.0
1988-12-08,53.75,54.25,53.75,54.25,15800,4.23830739363172,4.27773350892132,4.23830739363172,4.27773350892132,200374.800864148,0.0,1.0
1988-12-09,53.5,53.5,53.12,53.12,1500,4.25407783974756,4.25407783974756,4.22386195976431,4.22386195976431,18864.2528470429,0.45,1.0
1988-12-12,53.25,53.75,53.25,53.62,472300,4.23419897133753,4.2739567081576,4.23419897133753,4.26361969658438,5939724.41310557,0.0,1.0
1988-12-13,53.12,53.5,53.12,53.5,2100,4.22386195976431,4.25407783974756,4.22386195976431,4.25407783974756,26409.95398586,0.0,1.0
1988-12-14,53.88,53.88,53.38,53.38,9200,4.28429371973082,4.28429371973082,4.24453598291074,4.24453598291074,115700.750795196,0.0,1.0
1988-12-15,53.5,54.0,53.5,53.62,4800,4.25407783974756,4.29383557656763,4.25407783974756,4.26361969658438,60365.6091105373,0.0,1.0
1988-12-16,54.38,54.38,53.88,54.0,16900,4.32405145655089,4.32405145655089,4.28429371973082,4.29383557656763,212537.24874335,0.0,1.0
1988-12-19,54.25,54.5,54.25,54.25,24200,4.31371444497767,4.3335933133877,4.31371444497767,4.31371444497767,304343.279265625,0.0,1.0
1988-12-20,54.5,54.5,54.38,54.38,8900,4.3335933133877,4.3335933133877,4.32405145655089,4.32405145655089,111927.900225788,0.0,1.0
1988-12-21,53.75,54.5,53.75,54.5,46400,4.2739567081576,4.3335933133877,4.2739567081576,4.3335933133877,583534.22140186,0.0,1.0
1988-12-22,53.88,54.5,53.88,54.0,25000,4.28429371973082,4.3335933133877,4.28429371973082,4.29383557656763,314404.214117381,0.0,1.0
1988-12-23,53.75,54.12,53.75,54.12,6500,4.2739567081576,4.30337743340445,4.2739567081576,4.30337743340445,81745.0956705191,0.0,1.0
1988-12-27,53.5,53.62,53.5,53.62,4600,4.25407783974756,4.26361969658438,4.25407783974756,4.26361969658438,57850.3753975982,0.0,1.0
1988-12-28,54.0,54.25,53.75,53.75,10900,4.29383557656763,4.31371444497767,4.2739567081576,4.2739567081576,137080.237355178,0.0,1.0
1988-12-29,54.38,54.75,54.25,54.25,67100,4.32405145655089,4.35347218179774,4.31371444497767,4.31371444497767,843860.910691051,0.0,1.0
1988-12-30,56.5,56.5,54.62,54.62,43000,4.49262426066799,4.49262426066799,4.34313517022452,4.34313517022452,540775.248281896,0.0,1.0
1989-01-03,56.0,56.25,56.0,56.25,23200,4.45286652384792,4.47274539225795,4.45286652384792,4.47274539225795,291767.11070093,0.0,1.0
1989-01-04,56.5,56.5,55.75,56.25,23400,4.49262426066799,4.49262426066799,4.43298765543788,4.47274539225795,294282.344413869,0.0,1.0
1989-01-05,56.5,56.5,56.25,56.38,52100,4.49262426066799,4.49262426066799,4.47274539225795,4.48308240383117,655218.382220622,0.0,1.0
1989-01-06,57.0,57.25,56.5,56.5,21900,4.53238199748806,4.55226086589809,4.49262426066799,4.49262426066799,275418.091566826,0.0,1.0
1989-01-09,57.38,57.75,57.38,57.38,91000,4.56259787747131,4.59201860271816,4.56259787747131,4.56259787747131,1144431.33938727,0.0,1.0
1989-01-10,58.75,58.75,57.62,57.62,111500,4.6715340763583,4.6715340763583,4.58168159114494,4.58168159114494,1402242.79496352,0.0,1.0
1989-01-11,59.88,60.25,59.0,59.0,88000,4.76138656157166,4.79080728681852,4.69141294476834,4.69141294476834,1106702.83369318,0.0,1.0
1989-01-12,60.0,60.0,59.5,59.75,23400,4.77092841840848,4.77092841840848,4.73117068158841,4.75104954999845,294282.344413869,0.0,1.0
1989-01-13,59.12,59.62,58.38,59.5,28900,4.70095480160516,4.74071253842523,4.64211335111145,4.73117068158841,363451.271519693,0.0,1.0
1989-01-16,58.75,59.25,58.75,59.12,4100,4.6715340763583,4.71129181317837,4.6715340763583,4.70095480160516,51562.2911152506,0.0,1.0
1989-01-17,58.62,59.0,58.62,58.62,30300,4.66119706478509,4.69141294476834,4.66119706478509,4.66119706478509,381057.907510266,0.0,1.0
1989-01-18,59.0,59.0,58.38,58.5,12800,4.69141294476834,4.69141294476834,4.64211335111145,4.65165520794827,160974.957628099,0.0,1.0
1989-01-19,59.0,59.25,59.0,59.0,11700,4.69141294476834,4.71129181317837,4.69141294476834,4.69141294476834,147141.172206935,0.0,1.0
1989-01-20,58.38,58.75,58.38,58.75,8900,4.64211335111145,4.6715340763583,4.64211335111145,4.6715340763583,111927.900225788,0.0,1.0
1989-01-23,58.0,58.38,58.0,58.38,10900,4.6118974711282,4.64211335111145,4.6118974711282,4.64211335111145,137080.237355178,0.0,1.0
1989-01-24,57.62,58.12,57.62,58.0,6800,4.58168159114494,4.62143932796501,4.58168159114494,4.6118974711282,85517.9462399278,0.0,1.0
1989-01-25,58.12,58.12,57.88,57.88,3900,4.62143932796501,4.62143932796501,4.60235561429138,4.60235561429138,49047.0574023115,0.0,1.0
1989-01-26,57.62,58.0,57.5,58.0,14800,4.58168159114494,4.6118974711282,4.57213973430813,4.6118974711282,186127.29475749,0.0,1.0
1989-01-27,56.88,57.5,56.88,57.38,28400,4.52284014065124,4.57213973430813,4.52284014065124,4.56259787747131,357163.187237345,0.0,1.0
1989-01-30,56.75,57.38,56.62,56.62,19900,4.51250312907802,4.56259787747131,4.5021661175048,4.5021661175048,250265.754437436,0.0,1.0
1989-01-31,56.88,56.88,56.5,56.62,6600,4.52284014065124,4.52284014065124,4.49262426066799,4.5021661175048,83002.7125269887,0.0,1.0
1989-02-01,56.5,56.88,56.5,56.88,18600,4.49262426066799,4.52284014065124,4.49262426066799,4.52284014065124,233916.735303332,0.0,1.0
1989-02-02,56.25,56.62,56.25,56.62,19800,4.47274539225795,4.5021661175048,4.47274539225795,4.5021661175048,249008.137580966,0.0,1.0
1989-02-03,56.5,56.62,56.25,56.5,45500,4.49262426066799,4.5021661175048,4.47274539225795,4.49262426066799,572215.669693634,0.0,1.0
1989-02-06,56.5,56.75,56.38,56.62,12100,4.49262426066799,4.51250312907802,4.48308240383117,4.5021661175048,152171.639632812,0.0,1.0
1989-02-07,57.12,57.12,56.5,56.5,39000,4.54192385432487,4.54192385432487,4.49262426066799,4.49262426066799,490470.574023115,0.0,1.0
1989-02-08,57.75,57.75,57.25,57.25,6300,4.59201860271816,4.59201860271816,4.55226086589809,4.55226086589809,79229.8619575802,0.0,1.0
1989-02-09,58.0,58.0,57.75,57.75,13900,4.6118974711282,4.6118974711282,4.59201860271816,4.59201860271816,174808.743049264,0.0,1.0
1989-02-10,57.62,57.75,57.5,57.75,19800,4.58168159114494,4.59201860271816,4.57213973430813,4.59201860271816,249008.137580966,0.0,1.0
1989-02-13,57.5,57.75,57.5,57.5,3900,4.57213973430813,4.59201860271816,4.57213973430813,4.57213973430813,49047.0574023115,0.0,1.0
1989-02-14,57.25,57.38,57.25,57.25,1300,4.55226086589809,4.56259787747131,4.55226086589809,4.55226086589809,16349.0191341038,0.0,1.0
1989-02-15,57.38,57.5,57.25,57.38,6800,4.56259787747131,4.57213973430813,4.55226086589809,4.56259787747131,85517.9462399278,0.0,1.0
1989-02-16,57.38,57.5,57.38,57.38,14100,4.56259787747131,4.57213973430813,4.56259787747131,4.56259787747131,177323.976762203,0.0,1.0
1989-02-17,57.38,57.5,57.25,57.38,3200,4.56259787747131,4.57213973430813,4.55226086589809,4.56259787747131,40243.7394070248,0.0,1.0
1989-02-21,57.62,57.62,57.12,57.38,15800,4.58168159114494,4.58168159114494,4.54192385432487,4.56259787747131,198703.463322185,0.0,1.0
1989-02-22,57.5,57.62,57.5,57.5,600,4.57213973430813,4.58168159114494,4.57213973430813,4.57213973430813,7545.70113881715,0.0,1.0
1989-02-23,57.5,57.62,57.5,57.5,900,4.57213973430813,4.58168159114494,4.57213973430813,4.57213973430813,11318.5517082257,0.0,1.0
1989-02-24,57.5,57.5,57.38,57.5,7600,4.57213973430813,4.57213973430813,4.56259787747131,4.57213973430813,95578.8810916839,0.0,1.0
1989-02-27,57.0,57.5,57.0,57.5,5400,4.53238199748806,4.57213973430813,4.53238199748806,4.57213973430813,67911.3102493543,0.0,1.0
1989-02-28,57.0,57.0,56.75,56.88,4200,4.53238199748806,4.53238199748806,4.51250312907802,4.52284014065124,52819.90797172,0.0,1.0
1989-03-01,57.25,57.38,57.0,57.0,5100,4.55226086589809,4.56259787747131,4.53238199748806,4.53238199748806,64138.4596799458,0.0,1.0
1989-03-02,56.5,57.0,56.5,57.0,18100,4.49262426066799,4.53238199748806,4.49262426066799,4.53238199748806,227628.651020984,0.0,1.0
1989-03-03,56.5,56.5,56.25,56.38,3700,4.49262426066799,4.49262426066799,4.47274539225795,4.48308240383117,46531.8236893724,0.0,1.0
1989-03-06,56.5,56.5,56.12,56.12,2300,4.53238199748806,4.53238199748806,4.50189872033681,4.50189872033681,28671.4579821429,0.5,1.0
1989-03-07,56.25,56.62,56.25,56.5,480600,4.51232720988855,4.54200829553582,4.51232720988855,4.53238199748806,5991088.13313822,0.0,1.0
1989-03-08,55.88,56.38,55.88,56.38,6600,4.48264612424129,4.5227556994403,4.48264612424129,4.5227556994403,82274.6185574536,0.0,1.0
1989-03-09,55.0,56.0,55.0,56.0,17100,4.41205327189103,4.49227242228905,4.41205327189103,4.49227242228905,213166.057171585,0.0,1.0
1989-03-10,54.38,54.75,54.38,54.75,6000,4.36231739864426,4.39199848429152,4.36231739864426,4.39199848429152,74795.1077795033,0.0,1.0
1989-03-13,54.25,54.62,54.25,54.38,6900,4.35188890909251,4.38156999473978,4.35188890909251,4.36231739864426,86014.373946429,0.0,1.0
1989-03-14,53.75,54.0,53.5,54.0,23400,4.31177933389351,4.33183412149301,4.291724546294,4.33183412149301,291700.920340063,0.0,1.0
1989-03-15,53.75,54.0,53.75,53.75,44800,4.31177933389351,4.33183412149301,4.31177933389351,4.31177933389351,558470.138086958,0.0,1.0
1989-03-16,54.38,54.38,53.88,53.88,38300,4.36231739864426,4.36231739864426,4.32220782344525,4.32220782344525,477442.104659163,0.0,1.0
1989-03-17,54.0,54.5,53.75,54.0,44100,4.33183412149301,4.37194369669202,4.31177933389351,4.33183412149301,549744.04217935,0.0,1.0
1989-03-20,53.75,54.0,53.75,54.0,7600,4.31177933389351,4.33183412149301,4.31177933389351,4.33183412149301,94740.4698540375,0.0,1.0
1989-03-21,54.0,54.12,54.0,54.0,2800,4.33183412149301,4.34146041954077,4.33183412149301,4.33183412149301,34904.3836304349,0.0,1.0
1989-03-22,54.0,54.12,54.0,54.0,18200,4.33183412149301,4.34146041954077,4.33183412149301,4.33183412149301,226878.493597827,0.0,1.0
1989-03-23,53.75,54.12,53.5,54.0,38400,4.31177933389351,4.34146041954077,4.291724546294,4.33183412149301,478688.689788821,0.0,1.0
1989-03-27,53.88,53.88,53.5,53.5,18900,4.32220782344525,4.32220782344525,4.291724546294,4.291724546294,235604.589505435,0.0,1.0
1989-03-28,55.25,55.25,54.12,54.12,23200,4.43210805949053,4.43210805949053,4.34146041954077,4.34146041954077,289207.750080747,0.0,1.0
1989-03-29,55.62,55.75,55.38,55.38,10000,4.4617891451378,4.47221763468954,4.44253654904228,4.44253654904228,124658.512965839,0.0,1.0
1989-03-30,56.38,56.5,55.5,55.75,103700,4.5227556994403,4.53238199748806,4.45216284709004,4.47221763468954,1292708.77945575,0.0,1.0
1989-03-31,56.75,56.75,56.5,56.62,43400,4.55243678508756,4.55243678508756,4.53238199748806,4.54200829553582,541017.946271741,0.0,1.0
1989-04-03,57.12,57.12,56.75,56.88,136400,4.58211787073483,4.58211787073483,4.55243678508756,4.5628652746393,1700342.11685404,0.0,1.0
1989-04-04,57.5,57.75,57.12,57.5,47000,4.61260114788608,4.63265593548558,4.58211787073483,4.61260114788608,585895.010939443,0.0,1.0
1989-04-05,57.88,57.88,57.62,57.75,36200,4.64308442503732,4.64308442503732,4.62222744593384,4.63265593548558,451263.816936337,0.0,1.0
1989-04-06,58.25,58.38,58.0,58.0,38400,4.67276551068459,4.68319400023633,4.65271072308509,4.65271072308509,478688.689788822,0.0,1.0
1989-04-07,58.12,58.5,58.12,58.25,41800,4.66233702113285,4.69282029828409,4.66233702113285,4.67276551068459,521072.584197206,0.0,1.0
1989-04-10,58.5,58.62,58.38,58.38,22500,4.69282029828409,4.70244659633186,4.68319400023633,4.68319400023633,280481.654173138,0.0,1.0
1989-04-11,58.25,58.25,58.0,58.25,30900,4.67276551068459,4.67276551068459,4.65271072308509,4.67276551068459,385194.805064442,0.0,1.0
1989-04-12,58.38,58.38,58.0,58.25,19300,4.68319400023633,4.68319400023633,4.65271072308509,4.67276551068459,240590.930024069,0.0,1.0
1989-04-13,58.0,58.38,58.0,58.38,8400,4.65271072308509,4.68319400023633,4.65271072308509,4.68319400023633,104713.150891305,0.0,1.0
1989-04-14,59.0,59.0,58.25,58.25,201400,4.7329298734831,4.7329298734831,4.67276551068459,4.67276551068459,2510622.451132,0.0,1.0
1989-04-17,58.75,59.5,58.75,59.0,52900,4.7128750858836,4.77303944868211,4.7128750858836,4.7329298734831,659443.533589288,0.0,1.0
1989-04-18,59.0,59.25,58.88,59.25,20100,4.7329298734831,4.75298466108261,4.72330357543534,4.75298466108261,250563.611061337,0.0,1.0
1989-04-19,60.12,60.25,58.62,59.0,141300,4.82277532192888,4.83320381148063,4.70244659633186,4.7329298734831,1761424.78820731,0.0,1.0
1989-04-20,60.25,60.5,59.88,60.5,57000,4.83320381148063,4.85325859908013,4.80352272583336,4.85325859908013,710553.523905282,0.0,1.0
1989-04-21,59.38,60.0,59.0,60.0,27800,4.76341315063435,4.81314902388112,4.7329298734831,4.81314902388112,346550.666045032,0.0,1.0
1989-04-24,58.38,59.5,58.38,59.5,20500,4.68319400023633,4.77303944868211,4.68319400023633,4.77303944868211,255549.95157997,0.0,1.0
1989-04-25,58.62,58.88,58.38,58.62,48900,4.70244659633186,4.72330357543534,4.68319400023633,4.70244659633186,609580.128402952,0.0,1.0
1989-04-26,59.12,59.25,58.75,58.75,35100,4.74255617153087,4.75298466108261,4.7128750858836,4.7128750858836,437551.380510094,0.0,1.0
1989-04-27,59.5,59.5,59.12,59.25,26900,4.77303944868211,4.77303944868211,4.74255617153087,4.75298466108261,335331.399878107,0.0,1.0
1989-04-28,59.25,60.0,59.12,59.75,18100,4.75298466108261,4.81314902388112,4.74255617153087,4.79309423628162,225631.908468168,0.0,1.0
1989-05-01,58.75,58.88,58.75,58.88,8600,4.7128750858836,4.72330357543534,4.7128750858836,4.72330357543534,107206.321150621,0.0,1.0
1989-05-02,58.38,58.88,58.38,58.88,11200,4.68319400023633,4.72330357543534,4.68319400023633,4.72330357543534,139617.53452174,0.0,1.0
1989-05-03,57.12,58.5,57.0,58.5,70600,4.58211787073483,4.69282029828409,4.57249157268707,4.69282029828409,880089.101538823,0.0,1.0
1989-05-04,58.0,58.25,57.5,57.62,50600,4.65271072308509,4.67276551068459,4.61260114788608,4.62222744593384,630772.075607144,0.0,1.0
1989-05-05,58.88,58.88,58.25,58.25,32300,4.72330357543534,4.72330357543534,4.67276551068459,4.67276551068459,402646.99687966,0.0,1.0
1989-05-08,58.38,59.12,58.38,59.12,38200,4.68319400023633,4.74255617153087,4.68319400023633,4.74255617153087,476195.519529505,0.0,1.0
1989-05-09,58.75,59.0,58.62,58.62,37700,4.7128750858836,4.7329298734831,4.70244659633186,4.70244659633186,469962.593881213,0.0,1.0
1989-05-10,59.12,59.12,58.5,59.0,25600,4.74255617153087,4.74255617153087,4.69282029828409,4.7329298734831,319125.793192547,0.0,1.0
1989-05-11,58.62,59.0,58.62,59.0,54200,4.70244659633186,4.7329298734831,4.70244659633186,4.7329298734831,675649.140274847,0.0,1.0
1989-05-12,59.5,59.62,59.0,59.0,40200,4.77303944868211,4.78266574672987,4.7329298734831,4.7329298734831,501127.222122673,0.0,1.0
1989-05-15,60.0,60.12,59.75,59.75,117700,4.81314902388112,4.82277532192888,4.79309423628162,4.79309423628162,1467230.69760793,0.0,1.0
1989-05-16,60.75,60.75,60.25,60.25,48300,4.87331338667964,4.87331338667964,4.83320381148063,4.83320381148063,602100.617625002,0.0,1.0
1989-05-17,61.12,61.38,60.62,60.62,50400,4.9029944723269,4.92385145143039,4.86288489712789,4.86288489712789,628278.905347829,0.0,1.0
1989-05-18,61.5,61.5,61.12,61.12,24000,4.93347774947815,4.93347774947815,4.9029944723269,4.9029944723269,299180.431118014,0.0,1.0
1989-05-19,62.0,62.12,61.5,61.5,35500,4.97358732467716,4.98321362272492,4.93347774947815,4.93347774947815,442537.721028728,0.0,1.0
1989-05-22,62.0,62.75,62.0,62.25,51000,4.97358732467716,5.03375168747567,4.97358732467716,4.99364211227666,635758.416125779,0.0,1.0
1989-05-23,61.88,62.12,61.88,62.12,57900,4.9639610266294,4.98321362272492,4.9639610266294,4.98321362272492,721772.790072207,0.0,1.0
1989-05-24,61.62,61.88,61.5,61.88,16000,4.94310404752591,4.9639610266294,4.93347774947815,4.9639610266294,199453.620745342,0.0,1.0
1989-05-25,62.0,62.75,61.75,61.75,113500,4.97358732467716,5.03375168747567,4.95353253707766,4.95353253707766,1414874.12216227,0.0,1.0
1989-05-26,62.75,62.75,62.12,62.12,82100,5.03375168747567,5.03375168747567,4.98321362272492,4.98321362272492,1023446.39144954,0.0,1.0
1989-05-30,62.88,64.0,62.88,64.0,40100,5.04418017702742,5.1340256254732,5.04418017702742,5.1340256254732,499880.636993014,0.0,1.0
1989-05-31,63.25,63.38,63.0,63.12,57200,5.07386126267468,5.08428975222643,5.05380647507518,5.06343277312294,713046.694164599,0.0,1.0
1989-06-01,66.25,66.75,65.62,65.75,162400,5.31451871386874,5.35462828906775,5.26398064911799,5.27440913866973,2024454.25056522,0.0,1.0
1989-06-02,68.25,68.5,67.25,67.25,114200,5.47495701466478,5.49501180226428,5.39473786426676,5.39473786426676,1423600.21806988,0.0,1.0
1989-06-05,66.25,68.5,66.25,68.12,58900,5.31451871386874,5.49501180226428,5.31451871386874,5.46452852511303,734238.641368791,0.0,1.0
1989-06-06,65.5,66.38,65.5,66.38,44200,5.25435435107022,5.32494720342048,5.25435435107022,5.32494720342048,550990.627309009,0.0,1.0
1989-06-07,67.5,67.62,65.75,65.75,155500,5.41479265186626,5.42441894991402,5.27440913866973,5.27440913866973,1938439.8766188,0.0,1.0
1989-06-08,68.75,68.75,68.12,68.75,53500,5.51506658986379,5.51506658986379,5.46452852511303,5.51506658986379,666923.044367238,0.0,1.0
1989-06-09,69.38,69.75,68.75,68.75,96600,5.60571422981355,5.63560921777882,5.5548119530078,5.5548119530078,1195585.02721301,0.5,1.0
1989-06-12,69.38,69.38,68.75,69.38,43800,5.60571422981355,5.60571422981355,5.5548119530078,5.60571422981355,542097.55892267,0.0,1.0
1989-06-13,68.75,69.62,68.5,69.62,90000,5.5548119530078,5.62510557335859,5.53461263681505,5.62510557335859,1113899.09367672,0.0,1.0
1989-06-14,68.75,68.88,68.75,68.88,63100,5.5548119530078,5.56531559742804,5.5548119530078,5.56531559742804,780967.031233345,0.0,1.0
1989-06-15,68.62,69.0,68.5,68.88,35600,5.54430830858757,5.57501126920056,5.53461263681505,5.56531559742804,440608.974832125,0.0,1.0
1989-06-16,68.5,68.5,68.38,68.38,5700,5.53461263681505,5.53461263681505,5.52491696504252,5.52491696504252,70546.9425995255,0.0,1.0
1989-06-19,68.5,68.5,68.25,68.5,32400,5.53461263681505,5.53461263681505,5.51441332062229,5.53461263681505,401003.673723619,0.0,1.0
1989-06-20,68.5,68.62,68.38,68.5,29300,5.53461263681505,5.54430830858757,5.52491696504252,5.53461263681505,362636.038274754,0.0,1.0
1989-06-21,68.5,68.75,68.5,68.5,23400,5.53461263681505,5.5548119530078,5.53461263681505,5.53461263681505,289613.764355947,0.0,1.0
1989-06-22,68.62,69.0,68.25,68.25,128200,5.54430830858757,5.57501126920056,5.51441332062229,5.51441332062229,1586687.37565951,0.0,1.0
1989-06-23,68.5,68.75,68.38,68.75,35800,5.53461263681505,5.5548119530078,5.52491696504252,5.5548119530078,443084.306151406,0.0,1.0
1989-06-26,68.62,68.75,68.62,68.62,10500,5.54430830858757,5.5548119530078,5.54430830858757,5.54430830858757,129954.894262284,0.0,1.0
1989-06-27,68.75,68.88,68.62,68.62,41600,5.5548119530078,5.56531559742804,5.54430830858757,5.54430830858757,514868.914410573,0.0,1.0
1989-06-28,69.88,69.88,68.62,68.62,81300,5.64611286219906,5.64611286219906,5.54430830858757,5.54430830858757,1006222.18128797,0.0,1.0
1989-06-29,70.38,71.12,69.5,69.75,100600,5.68651149458457,5.74630147051513,5.61540990158607,5.63560921777882,1245091.65359864,0.0,1.0
1989-06-30,69.88,70.38,69.62,70.38,50800,5.64611286219906,5.68651149458457,5.62510557335859,5.68651149458457,628734.155097526,0.0,1.0
1989-07-03,70.12,70.12,70.0,70.0,78500,5.6655042057441,5.6655042057441,5.65580853397158,5.65580853397158,971567.542818028,0.0,1.0
1989-07-05,71.0,71.5,70.0,70.12,51500,5.7366057987426,5.77700443112811,5.65580853397158,5.6655042057441,637397.814715012,0.0,1.0
1989-07-06,74.5,75.75,71.0,71.0,157500,6.01939622544118,6.12039280640496,5.7366057987426,5.7366057987426,1949323.41393426,0.0,1.0
1989-07-07,72.5,74.25,72.5,74.25,53700,5.85780169589914,5.99919690924843,5.85780169589914,5.99919690924843,664626.459227109,0.0,1.0
1989-07-10,72.88,73.38,72.5,72.5,33400,5.88850465651213,5.92890328889764,5.85780169589914,5.85780169589914,413380.330320027,0.0,1.0
1989-07-11,73.5,73.5,73.12,73.12,31200,5.93859896067016,5.93859896067016,5.90789600005717,5.90789600005717,386151.685807929,0.0,1.0
1989-07-12,72.62,73.5,72.5,73.38,16400,5.86749736767166,5.93859896067016,5.85780169589914,5.92890328889764,202977.168181091,0.0,1.0
1989-07-13,72.62,72.75,72.12,72.75,19800,5.86749736767166,5.87800101209189,5.82709873528615,5.87800101209189,245057.800608878,0.0,1.0
1989-07-14,72.25,72.75,72.25,72.75,30800,5.83760237970638,5.87800101209189,5.83760237970638,5.87800101209189,381201.023169366,0.0,1.0
1989-07-17,72.5,73.0,72.5,72.5,26400,5.85780169589914,5.89820032828465,5.85780169589914,5.85780169589914,326743.734145171,0.0,1.0
1989-07-18,71.88,72.62,71.62,72.62,84000,5.8077073917411,5.86749736767166,5.78670010290064,5.86749736767166,1039639.15409827,0.0,1.0
1989-07-19,72.0,72.5,71.88,71.88,104400,5.81740306351363,5.85780169589914,5.8077073917411,5.8077073917411,1292122.94866499,0.0,1.0
1989-07-20,70.75,72.25,70.62,72.25,29300,5.71640648254985,5.83760237970638,5.70590283812962,5.83760237970638,362636.038274754,0.0,1.0
1989-07-21,70.0,70.75,69.38,70.75,33900,5.65580853397158,5.71640648254985,5.60571422981355,5.71640648254985,419568.658618231,0.0,1.0
1989-07-24,70.5,70.75,69.88,70.0,31400,5.69620716635709,5.71640648254985,5.64611286219906,5.65580853397158,388627.017127211,0.0,1.0
1989-07-25,71.88,72.0,71.0,71.0,49400,5.8077073917411,5.81740306351363,5.7366057987426,5.7366057987426,611406.835862555,0.0,1.0
1989-07-26,72.12,72.75,71.88,71.88,44600,5.82709873528615,5.87800101209189,5.8077073917411,5.8077073917411,551998.884199796,0.0,1.0
1989-07-27,72.12,72.62,72.0,72.38,39100,5.82709873528615,5.86749736767166,5.81740306351363,5.84810602412661,483927.272919553,0.0,1.0
1989-07-28,70.75,72.0,70.75,72.0,29300,5.71640648254985,5.81740306351363,5.71640648254985,5.81740306351363,362636.038274754,0.0,1.0
1989-07-31,71.0,71.0,70.62,70.88,18700,5.7366057987426,5.7366057987426,5.70590283812962,5.72691012697008,231443.47835283,0.0,1.0
1989-08-01,70.62,71.25,70.62,71.25,30400,5.70590283812962,5.75680511493536,5.70590283812962,5.75680511493536,376250.360530803,0.0,1.0
1989-08-02,70.5,70.75,70.25,70.5,51000,5.69620716635709,5.71640648254985,5.67600785016434,5.69620716635709,631209.486416808,0.0,1.0
1989-08-03,69.75,71.0,69.75,70.38,90000,5.63560921777882,5.7366057987426,5.63560921777882,5.68651149458457,1113899.09367672,0.0,1.0
1989-08-04,70.0,70.25,69.25,70.0,36900,5.65580853397158,5.67600785016434,5.59521058539331,5.65580853397158,456698.628407455,0.0,1.0
1989-08-07,69.88,70.0,69.5,69.75,52200,5.64611286219906,5.65580853397158,5.61540990158607,5.63560921777882,646061.474332497,0.0,1.0
1989-08-08,69.88,70.38,68.5,68.5,86300,5.64611286219906,5.68651149458457,5.53461263681505,5.53461263681505,1068105.46427001,0.0,1.0
1989-08-09,69.25,69.88,69.25,69.88,29300,5.59521058539331,5.64611286219906,5.59521058539331,5.64611286219906,362636.038274755,0.0,1.0
1989-08-10,68.12,69.25,67.88,69.25,37400,5.50390967620206,5.59521058539331,5.48451833265701,5.59521058539331,462886.956705659,0.0,1.0
1989-08-11,67.88,68.12,67.75,68.12,93800,5.48451833265701,5.50390967620206,5.47401468823678,5.50390967620206,1160930.38874307,0.0,1.0
1989-08-14,67.5,67.62,67.25,67.5,38200,5.45381537204402,5.46351104381655,5.43361605585127,5.45381537204402,472788.281982786,0.0,1.0
1989-08-15,68.0,68.0,67.5,67.5,19900,5.49421400442954,5.49421400442954,5.45381537204402,5.45381537204402,246295.466268519,0.0,1.0
1989-08-16,68.0,68.25,68.0,68.25,13600,5.49421400442954,5.51441332062229,5.49421400442954,5.51441332062229,168322.529711149,0.0,1.0
1989-08-17,66.12,68.0,66.0,68.0,56500,5.34231514666001,5.49421400442954,5.33261947488749,5.49421400442954,699281.097697052,0.0,1.0
1989-08-18,64.75,66.0,64.75,66.0,25400,5.23162289392371,5.33261947488749,5.23162289392371,5.33261947488749,314367.077548763,0.0,1.0
1989-08-21,63.12,64.75,62.62,64.75,66400,5.09992335234694,5.23162289392371,5.05952471996143,5.23162289392371,821809.998001492,0.0,1.0
1989-08-22,64.38,64.75,63.0,63.0,137900,5.20172790595843,5.23162289392371,5.09022768057442,5.09022768057442,1706740.94464466,0.0,1.0
1989-08-23,64.88,65.0,64.38,64.38,45900,5.24212653834394,5.25182221011647,5.20172790595843,5.20172790595843,568088.537775127,0.0,1.0
1989-08-24,65.38,65.62,65.25,65.25,20600,5.28252517072946,5.3019165142745,5.27202152630922,5.27202152630922,254959.125886005,0.0,1.0
1989-08-25,66.0,66.12,65.5,65.5,25900,5.33261947488749,5.34231514666001,5.29222084250198,5.29222084250198,320555.405846967,0.0,1.0
1989-08-28,66.38,66.5,66.0,66.25,29000,5.36332243550048,5.373018107273,5.33261947488749,5.35281879108025,358923.041295832,0.0,1.0
1989-08-29,66.5,66.88,66.5,66.62,17400,5.373018107273,5.40372106788599,5.373018107273,5.38271377904552,215353.824777499,0.0,1.0
1989-08-30,66.25,66.62,66.25,66.25,19300,5.35281879108025,5.38271377904552,5.35281879108025,5.35281879108025,238869.472310674,0.0,1.0
1989-08-31,66.12,66.25,66.12,66.25,1900,5.34231514666001,5.35281879108025,5.34231514666001,5.35281879108025,23515.6475331752,0.0,1.0
1989-09-01,66.0,66.25,66.0,66.25,14100,5.33261947488749,5.35281879108025,5.33261947488749,5.35281879108025,174510.858009353,0.0,1.0
1989-09-05,65.75,66.0,65.75,66.0,8400,5.31242015869474,5.33261947488749,5.31242015869474,5.33261947488749,103963.915409827,0.0,1.0
1989-09-06,65.0,65.75,65.0,65.62,24200,5.25182221011647,5.31242015869474,5.25182221011647,5.3019165142745,299515.089633073,0.0,1.0
1989-09-07,65.12,65.25,65.0,65.12,25700,5.26151788188899,5.27202152630922,5.25182221011647,5.26151788188899,318080.074527686,0.0,1.0
1989-09-08,65.25,65.25,65.12,65.25,26900,5.27202152630922,5.27202152630922,5.26151788188899,5.27202152630922,332932.062443375,0.0,1.0
1989-09-11,64.88,65.0,64.88,65.0,32600,5.28252517072946,5.29229556253722,5.28252517072946,5.29229556253722,400393.359547008,0.5,1.0
1989-09-12,64.75,65.0,64.62,65.0,57900,5.27194057960438,5.29229556253722,5.26135598847931,5.29229556253722,711128.083367232,0.0,1.0
1989-09-13,63.88,65.0,63.75,65.0,12400,5.20110523899811,5.29229556253722,5.19052064787304,5.29229556253722,152296.860686592,0.0,1.0
1989-09-14,63.62,64.0,63.62,64.0,17300,5.17993605674797,5.21087563080588,5.17993605674797,5.21087563080588,212478.684667584,0.0,1.0
1989-09-15,63.5,63.75,63.5,63.62,27400,5.17016566494021,5.19052064787304,5.17016566494021,5.17993605674797,336526.934097792,0.0,1.0
1989-09-18,63.62,63.62,63.38,63.62,16600,5.17993605674797,5.17993605674797,5.16039527313244,5.17993605674797,203881.281241728,0.0,1.0
1989-09-19,64.12,64.5,63.62,63.62,17500,5.22064602261364,5.25158559667155,5.17993605674797,5.17993605674797,214935.0856464,0.0,1.0
1989-09-20,63.88,64.25,63.75,64.25,27500,5.20110523899811,5.23123061373871,5.19052064787304,5.23123061373871,337755.1345872,0.0,1.0
1989-09-21,63.88,64.0,63.75,64.0,23400,5.20110523899811,5.21087563080588,5.19052064787304,5.21087563080588,287398.914521472,0.0,1.0
1989-09-22,64.0,64.38,64.0,64.0,28800,5.21087563080588,5.24181520486379,5.21087563080588,5.21087563080588,353721.740949504,0.0,1.0
1989-09-25,65.0,65.25,64.25,64.25,29200,5.29229556253722,5.31265054547005,5.23123061373871,5.23123061373871,358634.542907136,0.0,1.0
1989-09-26,64.75,65.12,64.75,65.12,28100,5.27194057960438,5.30206595434498,5.27194057960438,5.30206595434498,345124.337523648,0.0,1.0
1989-09-27,64.75,65.0,64.62,65.0,40700,5.27194057960438,5.29229556253722,5.26135598847931,5.29229556253722,499877.599189056,0.0,1.0
1989-09-28,64.38,64.75,64.38,64.75,30600,5.24181520486379,5.27194057960438,5.24181520486379,5.27194057960438,375829.349758848,0.0,1.0
1989-09-29,64.75,64.75,64.5,64.5,28700,5.27194057960438,5.27194057960438,5.25158559667155,5.25158559667155,352493.540460096,0.0,1.0
1989-10-02,64.88,65.12,64.62,64.88,17000,5.28252517072946,5.30206595434498,5.26135598847931,5.28252517072946,208794.08319936,0.0,1.0
1989-10-03,65.5,65.88,64.88,64.88,55900,5.33300552840289,5.3639451024608,5.28252517072946,5.28252517072946,686564.073579072,0.0,1.0
1989-10-04,66.75,66.88,65.25,65.25,127600,5.43478044306707,5.44536503419214,5.31265054547005,5.31265054547005,1567183.82448461,0.0,1.0
1989-10-05,66.0,66.75,65.62,66.75,35300,5.37371549426856,5.43478044306707,5.34277592021065,5.43478044306707,433554.772761024,0.0,1.0
1989-10-06,66.38,66.75,66.0,66.0,19300,5.40465506832647,5.43478044306707,5.37371549426856,5.37371549426856,237042.694455744,0.0,1.0
1989-10-09,66.5,66.75,66.12,66.5,15600,5.41442546013423,5.43478044306707,5.38348588607632,5.41442546013423,191599.276347648,0.0,1.0
1989-10-10,66.88,67.0,66.62,66.75,13000,5.44536503419214,5.4551354259999,5.42419585194199,5.43478044306707,159666.06362304,0.0,1.0
1989-10-11,65.88,67.0,65.88,66.75,91500,5.3639451024608,5.4551354259999,5.3639451024608,5.43478044306707,1123803.44780832,0.0,1.0
1989-10-12,65.5,66.12,65.5,66.12,29800,5.33300552840289,5.38348588607632,5.33300552840289,5.38348588607632,366003.745843584,0.0,1.0
1989-10-13,63.75,65.12,63.75,65.0,24900,5.19052064787304,5.30206595434498,5.19052064787304,5.29229556253722,305821.921862592,0.0,1.0
1989-10-16,62.25,62.75,61.62,62.75,26600,5.06839075027603,5.1091007161417,5.01709619328528,5.1091007161417,326701.330182528,0.0,1.0
1989-10-17,63.25,63.38,62.38,62.5,57600,5.14981068200737,5.16039527313244,5.0789753414011,5.08874573320886,707443.481899008,0.0,1.0
1989-10-18,62.62,63.12,62.5,63.0,52000,5.09851612501662,5.13922609088229,5.08874573320886,5.12945569907453,638664.254492161,0.0,1.0
1989-10-19,63.38,63.38,62.75,62.75,18000,5.16039527313244,5.16039527313244,5.1091007161417,5.1091007161417,221076.08809344,0.0,1.0
1989-10-20,63.5,63.5,63.25,63.25,16800,5.17016566494021,5.17016566494021,5.14981068200737,5.14981068200737,206337.682220544,0.0,1.0
1989-10-23,63.5,63.62,63.38,63.5,23500,5.17016566494021,5.17993605674797,5.16039527313244,5.17016566494021,288627.11501088,0.0,1.0
1989-10-24,62.25,63.0,62.0,62.75,29700,5.06839075027603,5.12945569907453,5.04803576734319,5.1091007161417,364775.545354176,0.0,1.0
1989-10-25,61.25,61.62,61.0,61.5,25000,4.98697081854469,5.01709619328528,4.96661583561185,5.00732580147752,307050.122352,0.0,1.0
1989-10-26,60.25,60.75,59.88,60.75,14500,4.90555088681334,4.94626085267902,4.87542551207275,4.94626085267902,178089.07096416,0.0,1.0
1989-10-27,59.62,60.12,59.62,60.12,12700,4.8542563298226,4.89496629568827,4.8542563298226,4.89496629568827,155981.462154816,0.0,1.0
1989-10-30,59.5,60.25,59.25,59.75,50000,4.84448593801484,4.90555088681334,4.824130955082,4.86484092094767,614100.244704,0.0,1.0
1989-10-31,59.25,59.5,59.25,59.5,52600,4.824130955082,4.84448593801484,4.824130955082,4.84448593801484,646033.457428608,0.0,1.0
1989-11-01,59.0,59.25,58.75,59.25,14200,4.80377597214917,4.824130955082,4.78342098921633,4.824130955082,174404.469495936,0.0,1.0
1989-11-02,59.0,59.12,58.75,59.12,7400,4.80377597214917,4.81354636395693,4.78342098921633,4.81354636395693,90886.836216192,0.0,1.0
1989-11-03,58.62,59.0,58.5,59.0,5600,4.77283639809126,4.80377597214917,4.7630660062835,4.80377597214917,68779.227406848,0.0,1.0
1989-11-06,59.0,59.0,58.5,58.5,8300,4.80377597214917,4.80377597214917,4.7630660062835,4.7630660062835,101940.640620864,0.0,1.0
1989-11-07,59.0,59.0,58.5,58.5,58200,4.80377597214917,4.80377597214917,4.7630660062835,4.7630660062835,714812.684835456,0.0,1.0
1989-11-08,60.62,60.75,59.25,59.25,43300,4.93567626155394,4.94626085267902,4.824130955082,4.824130955082,531810.811913664,0.0,1.0
1989-11-09,60.38,60.75,60.0,60.75,22300,4.91613547793842,4.94626085267902,4.88519590388051,4.94626085267902,273888.709137984,0.0,1.0
1989-11-10,60.0,60.25,60.0,60.25,20600,4.88519590388051,4.90555088681334,4.88519590388051,4.90555088681334,253009.300818048,0.0,1.0
1989-11-13,60.75,60.75,59.75,60.0,66400,4.94626085267902,4.94626085267902,4.86484092094767,4.88519590388051,815525.124966911,0.0,1.0
1989-11-14,61.25,62.5,60.88,60.88,88300,4.98697081854469,5.08874573320886,4.95684544380409,4.95684544380409,1084501.03214726,0.0,1.0
1989-11-15,61.25,61.38,61.0,61.38,15400,4.98697081854469,4.99755540966976,4.96661583561185,4.99755540966976,189142.875368832,0.0,1.0
1989-11-16,61.38,61.75,61.38,61.38,8300,4.99755540966976,5.02768078441036,4.99755540966976,4.99755540966976,101940.640620864,0.0,1.0
1989-11-17,63.12,63.25,61.5,61.75,31600,5.13922609088229,5.14981068200737,5.00732580147752,5.02768078441036,388111.354652928,0.0,1.0
1989-11-20,64.75,65.12,64.0,64.0,30700,5.27194057960438,5.30206595434498,5.21087563080588,5.21087563080588,377057.550248256,0.0,1.0
1989-11-21,64.38,64.88,64.0,64.75,18500,5.24181520486379,5.28252517072946,5.21087563080588,5.27194057960438,227217.09054048,0.0,1.0
1989-11-22,65.5,65.5,64.25,64.38,35200,5.33300552840289,5.33300552840289,5.23123061373871,5.24181520486379,432326.572271616,0.0,1.0
1989-11-24,65.75,65.88,65.5,65.75,6000,5.35336051133572,5.3639451024608,5.33300552840289,5.35336051133572,73692.0293644801,0.0,1.0
1989-11-27,66.62,66.75,66.12,66.25,20200,5.42419585194199,5.43478044306707,5.38348588607632,5.39407047720139,248096.498860416,0.0,1.0
1989-11-28,67.0,67.0,66.62,66.62,9800,5.4551354259999,5.4551354259999,5.42419585194199,5.42419585194199,120363.647961984,0.0,1.0
1989-11-29,67.0,67.12,66.75,67.12,6200,5.4551354259999,5.46490581780766,5.43478044306707,5.46490581780766,76148.4303432961,0.0,1.0
1989-11-30,66.75,67.12,66.38,67.12,36300,5.43478044306707,5.46490581780766,5.40465506832647,5.46490581780766,445836.777655104,0.0,1.0
1989-12-01,66.88,67.0,66.75,66.75,13000,5.44536503419214,5.4551354259999,5.43478044306707,5.43478044306707,159666.06362304,0.0,1.0
1989-12-04,66.5,66.88,66.5,66.88,10800,5.41442546013423,5.44536503419214,5.41442546013423,5.44536503419214,132645.652856064,0.0,1.0
1989-12-05,67.0,67.12,66.62,66.75,33800,5.4551354259999,5.46490581780766,5.42419585194199,5.43478044306707,415131.765419904,0.0,1.0
1989-12-06,68.5,68.5,67.0,67.0,11900,5.57726532359691,5.57726532359691,5.4551354259999,5.4551354259999,146155.858239552,0.0,1.0
1989-12-07,69.12,69.5,68.88,68.88,19800,5.62774568127035,5.65868525532826,5.60820489765482,5.60820489765482,243183.696902784,0.0,1.0
1989-12-08,69.0,70.12,69.0,70.0,16000,5.61797528946258,5.70916561300169,5.61797528946258,5.69939522119393,196512.07830528,0.0,1.0
1989-12-11,68.0,68.5,68.0,68.25,11300,5.57726532359691,5.61827462744689,5.57726532359691,5.5977699755219,137773.614023519,0.5,1.0
1989-12-12,68.38,68.62,68.0,68.0,9900,5.6084323945229,5.62811686037089,5.57726532359691,5.57726532359691,120704.316710871,0.0,1.0
1989-12-13,68.12,68.38,68.12,68.12,10200,5.58710755652091,5.6084323945229,5.58710755652091,5.58710755652091,124362.023277867,0.0,1.0
1989-12-14,67.75,68.12,67.75,68.0,14400,5.55676067167192,5.58710755652091,5.55676067167192,5.57726532359691,175569.915215812,0.0,1.0
1989-12-15,67.12,67.75,67.0,67.75,7600,5.50508894882095,5.55676067167192,5.49524671589696,5.55676067167192,92661.8996972343,0.0,1.0
1989-12-18,66.5,67.25,66.38,67.12,12500,5.45423741204698,5.51575136782195,5.44439517912299,5.50508894882095,152404.440291504,0.0,1.0
1989-12-19,66.62,66.75,65.75,66.0,25500,5.46407964497098,5.47474206397197,5.39272345627202,5.413228108197,310905.058194667,0.0,1.0
1989-12-20,66.75,66.75,66.5,66.5,20500,5.47474206397197,5.47474206397197,5.45423741204698,5.45423741204698,249943.282078066,0.0,1.0
1989-12-21,67.25,67.25,67.0,67.0,7700,5.51575136782195,5.51575136782195,5.49524671589696,5.49524671589696,93881.1352195663,0.0,1.0
1989-12-22,67.38,67.5,67.25,67.38,17000,5.52641378682294,5.53625601974694,5.51575136782195,5.52641378682294,207270.038796445,0.0,1.0
1989-12-26,67.25,67.5,67.25,67.5,35800,5.51575136782195,5.53625601974694,5.51575136782195,5.53625601974694,436486.316994866,0.0,1.0
1989-12-27,67.25,67.5,67.0,67.0,35500,5.51575136782195,5.53625601974694,5.49524671589696,5.49524671589696,432828.61042787,0.0,1.0
1989-12-28,67.0,67.5,67.0,67.25,29700,5.49524671589696,5.53625601974694,5.49524671589696,5.51575136782195,362112.950132613,0.0,1.0
1989-12-29,68.0,68.0,67.0,67.0,24700,5.57726532359691,5.57726532359691,5.49524671589696,5.49524671589696,301151.174016012,0.0,1.0
1990-01-02,70.38,70.5,68.0,68.25,17200,5.7724696099228,5.7823118428468,5.57726532359691,5.5977699755219,209708.509841109,0.0,1.0
1990-01-03,71.5,71.5,70.5,70.5,31200,5.86433045054675,5.86433045054675,5.7823118428468,5.7823118428468,380401.482967594,0.0,1.0
1990-01-04,70.62,71.38,70.5,71.25,18400,5.79215407577079,5.85448821762276,5.7823118428468,5.84382579862177,224339.336109094,0.0,1.0
1990-01-05,70.88,70.88,70.62,70.75,11600,5.81347891377278,5.81347891377278,5.79215407577079,5.80281649477179,141431.320590516,0.0,1.0
1990-01-08,70.5,70.75,69.88,70.75,17400,5.7823118428468,5.80281649477179,5.73146030607283,5.80281649477179,212146.980885773,0.0,1.0
1990-01-09,70.75,70.88,70.5,70.5,38300,5.80281649477179,5.81347891377278,5.7823118428468,5.7823118428468,466967.205053167,0.0,1.0
1990-01-10,69.88,70.62,69.88,70.62,5500,5.73146030607283,5.79215407577079,5.73146030607283,5.79215407577079,67057.9537282616,0.0,1.0
1990-01-11,69.12,70.38,67.5,70.12,18000,5.66912616422086,5.7724696099228,5.53625601974694,5.75114477192082,219462.394019765,0.0,1.0
1990-01-12,67.88,69.12,67.88,69.12,5000,5.56742309067292,5.66912616422086,5.56742309067292,5.66912616422086,60961.7761166015,0.0,1.0
1990-01-15,67.75,67.88,67.75,67.88,6200,5.55676067167192,5.56742309067292,5.55676067167192,5.56742309067292,75592.6023845859,0.0,1.0
1990-01-16,67.0,67.38,67.0,67.12,9500,5.49524671589696,5.52641378682294,5.49524671589696,5.50508894882095,115827.374621543,0.0,1.0
1990-01-17,66.5,66.75,65.62,66.75,18100,5.45423741204698,5.47474206397197,5.38206103727102,5.47474206397197,220681.629542097,0.0,1.0
1990-01-18,65.88,66.75,65.88,66.75,6600,5.40338587527301,5.47474206397197,5.40338587527301,5.47474206397197,80469.544473914,0.0,1.0
1990-01-19,66.0,66.0,65.5,65.88,33000,5.413228108197,5.413228108197,5.37221880434703,5.40338587527301,402347.72236957,0.0,1.0
1990-01-22,64.62,65.75,64.5,65.62,33400,5.30004242957107,5.39272345627202,5.29020019664707,5.38206103727102,407224.664458898,0.0,1.0
1990-01-23,64.5,64.5,64.0,64.38,8500,5.29020019664707,5.29020019664707,5.24919089279709,5.28035796372308,103635.019398223,0.0,1.0
1990-01-24,64.5,64.5,64.0,64.5,20100,5.29020019664707,5.29020019664707,5.24919089279709,5.29020019664707,245066.339988738,0.0,1.0
1990-01-25,65.12,65.5,64.5,64.5,19400,5.34105173342104,5.37221880434703,5.29020019664707,5.29020019664707,236531.691332414,0.0,1.0
1990-01-26,64.0,65.75,63.88,65.25,27900,5.24919089279709,5.39272345627202,5.2393486598731,5.35171415242204,340166.710730637,0.0,1.0
1990-01-29,62.5,63.75,62.5,63.75,32100,5.12616298124716,5.22868624087211,5.12616298124716,5.22868624087211,391374.602668582,0.0,1.0
1990-01-30,61.5,62.25,61.5,62.25,12100,5.04414437354721,5.10565832932217,5.04414437354721,5.10565832932217,147527.498202176,0.0,1.0
1990-01-31,62.25,62.25,61.62,61.62,15600,5.10565832932217,5.10565832932217,5.0539866064712,5.0539866064712,190200.741483797,0.0,1.0
1990-02-01,62.75,62.75,62.25,62.25,12800,5.14666763317215,5.14666763317215,5.10565832932217,5.10565832932217,156062.1468585,0.0,1.0
1990-02-02,65.25,65.38,62.75,62.75,32400,5.35171415242204,5.36237657142303,5.14666763317215,5.14666763317215,395032.309235578,0.0,1.0
1990-02-05,66.5,66.5,65.0,65.0,21100,5.45423741204698,5.45423741204698,5.33120950049705,5.33120950049705,257258.695212058,0.0,1.0
1990-02-06,67.0,67.62,67.0,67.0,37600,5.49524671589696,5.54609825267093,5.49524671589696,5.49524671589696,458432.556396843,0.0,1.0
1990-02-07,67.25,67.5,67.12,67.25,12100,5.51575136782195,5.53625601974694,5.50508894882095,5.51575136782195,147527.498202176,0.0,1.0
1990-02-08,67.0,67.62,67.0,67.25,25400,5.49524671589696,5.54609825267093,5.49524671589696,5.51575136782195,309685.822672335,0.0,1.0
1990-02-09,67.25,67.25,67.0,67.0,9600,5.51575136782195,5.51575136782195,5.49524671589696,5.49524671589696,117046.610143875,0.0,1.0
1990-02-12,67.0,67.25,67.0,67.12,15400,5.49524671589696,5.51575136782195,5.49524671589696,5.50508894882095,187762.270439133,0.0,1.0
1990-02-13,66.75,67.25,66.75,67.25,17000,5.47474206397197,5.51575136782195,5.47474206397197,5.51575136782195,207270.038796445,0.0,1.0
1990-02-14,66.38,66.75,66.38,66.62,13300,5.44439517912299,5.47474206397197,5.44439517912299,5.46407964497098,162158.32447016,0.0,1.0
1990-02-15,66.12,66.62,66.0,66.5,15600,5.423070341121,5.46407964497098,5.413228108197,5.45423741204698,190200.741483797,0.0,1.0
1990-02-16,65.5,66.0,65.5,66.0,4100,5.37221880434703,5.413228108197,5.37221880434703,5.413228108197,49988.6564156132,0.0,1.0
1990-02-20,64.38,65.38,63.38,65.38,18700,5.28035796372308,5.36237657142303,5.19833935602312,5.36237657142303,227997.042676089,0.0,1.0
1990-02-21,63.5,63.88,63.5,63.88,18400,5.20818158894712,5.2393486598731,5.20818158894712,5.2393486598731,224339.336109093,0.0,1.0
1990-02-22,63.0,63.5,62.75,63.25,7500,5.16717228509714,5.20818158894712,5.14666763317215,5.18767693702213,91442.6641749022,0.0,1.0
1990-02-23,62.25,62.5,62.0,62.5,6200,5.10565832932217,5.12616298124716,5.08515367739719,5.12616298124716,75592.6023845859,0.0,1.0
1990-02-26,62.88,63.0,61.62,62.0,16800,5.15733005217315,5.16717228509714,5.0539866064712,5.08515367739719,204831.567751781,0.0,1.0
1990-02-27,63.0,63.12,62.5,62.5,17000,5.16717228509714,5.17701451802113,5.12616298124716,5.12616298124716,207270.038796445,0.0,1.0
1990-02-28,64.62,64.62,63.12,63.12,9800,5.30004242957107,5.30004242957107,5.17701451802113,5.17701451802113,119485.081188539,0.0,1.0
1990-03-01,66.12,66.38,64.88,64.88,10500,5.423070341121,5.44439517912299,5.32136726757305,5.32136726757305,128019.729844863,0.0,1.0
1990-03-02,66.0,66.25,65.75,65.75,2200,5.413228108197,5.43373276012199,5.39272345627202,5.39272345627202,26823.1814913047,0.0,1.0
1990-03-05,65.5,65.75,65.38,65.62,3400,5.417329038582,5.43800586697354,5.40740416095406,5.42725391620994,41108.8192011117,0.55,1.0
1990-03-06,65.75,65.75,65.0,65.25,10400,5.43800586697354,5.43800586697354,5.37597538179893,5.39665221019047,125744.623438695,0.0,1.0
1990-03-07,65.88,66.0,65.75,65.75,2800,5.44875781773713,5.45868269536507,5.43800586697354,5.43800586697354,33854.3216950332,0.0,1.0
1990-03-08,65.88,66.12,65.88,66.12,9100,5.44875781773713,5.46860757299301,5.44875781773713,5.46860757299301,110026.545508858,0.0,1.0
1990-03-09,66.0,66.25,65.75,65.75,13900,5.45868269536507,5.4793595237566,5.43800586697354,5.43800586697354,168062.525557486,0.0,1.0
1990-03-12,66.0,66.0,66.0,66.0,14000,5.45868269536507,5.45868269536507,5.45868269536507,5.45868269536507,169271.608475166,0.0,1.0
1990-03-13,66.38,66.38,65.88,65.88,7200,5.4901114745202,5.4901114745202,5.44875781773713,5.44875781773713,87053.9700729426,0.0,1.0
1990-03-14,66.88,67.0,66.38,66.38,7900,5.53146513130327,5.54139000893121,5.4901114745202,5.4901114745202,95517.5504967008,0.0,1.0
1990-03-15,66.75,67.5,66.5,66.5,11500,5.52071318053967,5.58274366571428,5.50003635214814,5.50003635214814,139044.535533172,0.0,1.0
1990-03-16,66.12,67.12,66.0,67.0,88600,5.46860757299301,5.55131488655914,5.45868269536507,5.54139000893121,1071247.46506426,0.0,1.0
1990-03-19,65.88,65.88,65.5,65.75,6400,5.44875781773713,5.44875781773713,5.417329038582,5.43800586697354,77381.3067315045,0.0,1.0
1990-03-20,66.25,66.38,65.75,65.75,10500,5.4793595237566,5.4901114745202,5.43800586697354,5.43800586697354,126953.706356375,0.0,1.0
1990-03-21,65.88,66.12,65.88,66.12,4400,5.44875781773713,5.46860757299301,5.44875781773713,5.46860757299301,53199.6483779093,0.0,1.0
1990-03-22,65.62,65.88,65.62,65.62,20500,5.42725391620994,5.44875781773713,5.42725391620994,5.42725391620994,247861.99812435,0.0,1.0
1990-03-23,66.0,66.0,65.62,65.62,2200,5.45868269536507,5.45868269536507,5.42725391620994,5.42725391620994,26599.8241889547,0.0,1.0
1990-03-26,66.5,66.5,66.0,66.25,2900,5.50003635214814,5.50003635214814,5.45868269536507,5.4793595237566,35063.404612713,0.0,1.0
1990-03-27,66.75,66.75,66.5,66.5,4900,5.52071318053967,5.52071318053967,5.50003635214814,5.50003635214814,59245.0629663081,0.0,1.0
1990-03-28,67.0,67.25,66.62,66.62,10200,5.54139000893121,5.56206683732274,5.50996122977608,5.50996122977608,123326.457603335,0.0,1.0
1990-03-29,67.0,67.25,67.0,67.25,3700,5.54139000893121,5.56206683732274,5.54139000893121,5.56206683732274,44736.067954151,0.0,1.0
1990-03-30,67.25,67.5,67.0,67.5,9600,5.56206683732274,5.58274366571428,5.54139000893121,5.58274366571428,116071.960097257,0.0,1.0
1990-04-02,66.75,66.75,66.5,66.62,16300,5.52071318053967,5.52071318053967,5.50003635214814,5.50996122977608,197080.515581801,0.0,1.0
1990-04-03,67.25,67.75,66.62,66.62,10400,5.56206683732274,5.60342049410581,5.50996122977608,5.50996122977608,125744.623438695,0.0,1.0
1990-04-04,67.5,68.25,67.25,67.5,9900,5.58274366571428,5.64477415088888,5.56206683732274,5.58274366571428,119699.208850296,0.0,1.0
1990-04-05,68.0,68.12,67.62,67.62,14800,5.62409732249735,5.63402220012528,5.59266854334221,5.59266854334221,178944.271816604,0.0,1.0
1990-04-06,67.62,68.12,67.5,68.12,3900,5.59266854334221,5.63402220012528,5.58274366571428,5.63402220012528,47154.2337895106,0.0,1.0
1990-04-09,67.0,67.5,67.0,67.5,8400,5.54139000893121,5.58274366571428,5.54139000893121,5.58274366571428,101562.9650851,0.0,1.0
1990-04-10,66.62,67.0,66.5,66.88,8400,5.50996122977608,5.54139000893121,5.50003635214814,5.53146513130327,101562.9650851,0.0,1.0
1990-04-11,66.88,66.88,66.75,66.88,3000,5.53146513130327,5.53146513130327,5.52071318053967,5.53146513130327,36272.4875303927,0.0,1.0
1990-04-12,66.88,66.88,66.62,66.62,1600,5.53146513130327,5.53146513130327,5.50996122977608,5.50996122977608,19345.3266828761,0.0,1.0
1990-04-16,67.0,67.25,66.62,66.62,3600,5.54139000893121,5.56206683732274,5.50996122977608,5.50996122977608,43526.9850364712,0.0,1.0
1990-04-17,67.12,67.12,66.75,67.0,4300,5.55131488655914,5.55131488655914,5.52071318053967,5.54139000893121,51990.5654602296,0.0,1.0
1990-04-18,67.25,67.38,67.25,67.38,10800,5.56206683732274,5.57281878808634,5.56206683732274,5.57281878808634,130580.955109414,0.0,1.0
1990-04-19,67.12,67.25,67.12,67.12,8200,5.55131488655914,5.56206683732274,5.55131488655914,5.55131488655914,99144.7992497402,0.0,1.0
1990-04-20,66.25,67.0,65.88,66.75,29900,5.4793595237566,5.54139000893121,5.44875781773713,5.52071318053967,361515.792386248,0.0,1.0
1990-04-23,65.5,66.12,65.38,66.12,5200,5.417329038582,5.46860757299301,5.40740416095406,5.46860757299301,62872.3117193474,0.0,1.0
1990-04-24,64.38,65.25,64.25,65.12,29100,5.32469684738793,5.39665221019047,5.31394489662433,5.38590025942687,351843.129044809,0.0,1.0
1990-04-25,64.12,64.5,64.0,64.5,29200,5.30319294586073,5.33462172501586,5.2932680682328,5.33462172501586,353052.211962489,0.0,1.0
1990-04-26,63.88,64.25,63.88,64.25,15800,5.28334319060486,5.31394489662433,5.28334319060486,5.31394489662433,191035.100993402,0.0,1.0
1990-04-27,63.12,63.88,63.12,63.88,16700,5.22048563229459,5.28334319060486,5.22048563229459,5.28334319060486,201916.84725252,0.0,1.0
1990-04-30,62.25,62.88,61.88,62.88,15200,5.14853026949205,5.20063587703872,5.11792856347258,5.20063587703872,183780.603487323,0.0,1.0
1990-05-01,62.25,62.38,62.0,62.38,8700,5.14853026949205,5.15928222025565,5.12785344110052,5.15928222025565,105190.213838139,0.0,1.0
1990-05-02,61.88,62.12,61.75,62.0,21700,5.11792856347258,5.13777831872846,5.10717661270899,5.12785344110052,262370.993136508,0.0,1.0
1990-05-03,61.88,62.12,61.75,61.75,8300,5.11792856347258,5.13777831872846,5.10717661270899,5.10717661270899,100353.88216742,0.0,1.0
1990-05-04,62.38,62.38,62.0,62.0,4600,5.15928222025565,5.15928222025565,5.12785344110052,5.12785344110052,55617.8142132689,0.0,1.0
1990-05-07,62.12,62.38,62.0,62.38,16300,5.13777831872846,5.15928222025565,5.12785344110052,5.15928222025565,197080.5155818,0.0,1.0
1990-05-08,60.75,61.88,60.75,61.88,12800,5.02446929914285,5.11792856347258,5.02446929914285,5.11792856347258,154762.613463009,0.0,1.0
1990-05-09,61.12,61.12,60.25,60.25,22000,5.05507100516232,5.05507100516232,4.98311564235978,4.98311564235978,265998.241889547,0.0,1.0
1990-05-10,61.38,61.5,61.0,61.0,11500,5.07657490668952,5.08649978431745,5.04514612753438,5.04514612753438,139044.535533172,0.0,1.0
1990-05-11,61.75,61.88,61.38,61.38,19500,5.10717661270899,5.11792856347258,5.07657490668952,5.07657490668952,235771.168947552,0.0,1.0
1990-05-14,62.5,62.5,61.88,62.0,6100,5.16920709788359,5.16920709788359,5.11792856347258,5.12785344110052,73754.0579784652,0.0,1.0
1990-05-15,63.0,63.0,62.5,62.5,4000,5.21056075466666,5.21056075466666,5.16920709788359,5.16920709788359,48363.3167071903,0.0,1.0
1990-05-16,63.25,63.25,62.25,62.75,26300,5.23123758305819,5.23123758305819,5.14853026949205,5.18988392627512,317988.807349776,0.0,1.0
1990-05-17,64.38,64.75,63.38,63.38,16600,5.32469684738793,5.3552985534074,5.24198953382179,5.24198953382179,200707.76433484,0.0,1.0
1990-05-18,64.88,65.0,64.62,64.62,3200,5.366050504171,5.37597538179893,5.3445466026438,5.3445466026438,38690.6533657522,0.0,1.0
1990-05-21,64.25,64.75,64.25,64.62,18800,5.31394489662433,5.3552985534074,5.31394489662433,5.3445466026438,227307.588523794,0.0,1.0
1990-05-22,64.12,64.38,63.88,64.25,14100,5.30319294586073,5.32469684738793,5.28334319060486,5.31394489662433,170480.691392846,0.0,1.0
1990-05-23,64.25,64.25,64.0,64.0,1400,5.31394489662433,5.31394489662433,5.2932680682328,5.2932680682328,16927.1608475166,0.0,1.0
1990-05-24,64.25,64.25,64.0,64.12,2200,5.31394489662433,5.31394489662433,5.2932680682328,5.30319294586073,26599.8241889547,0.0,1.0
1990-05-25,64.38,64.62,64.25,64.5,5500,5.32469684738793,5.3445466026438,5.31394489662433,5.33462172501586,66499.5604723866,0.0,1.0
1990-05-29,64.62,64.88,64.5,64.5,4400,5.3445466026438,5.366050504171,5.33462172501586,5.33462172501586,53199.6483779093,0.0,1.0
1990-05-30,64.62,64.75,64.5,64.62,4100,5.3445466026438,5.3552985534074,5.33462172501586,5.3445466026438,49572.39962487,0.0,1.0
1990-05-31,64.5,64.62,64.5,64.5,2800,5.33462172501586,5.3445466026438,5.33462172501586,5.33462172501586,33854.3216950332,0.0,1.0
1990-06-01,64.5,64.5,64.25,64.5,3300,5.33462172501586,5.33462172501586,5.31394489662433,5.33462172501586,39899.736283432,0.0,1.0
1990-06-04,32.38,32.5,31.88,32.25,41000,5.35612562654306,5.37597538179893,5.27341831297692,5.33462172501586,247861.99812435,0.0,2.0
1990-06-05,33.0,33.25,32.63,32.63,35200,5.45868269536507,5.50003635214814,5.39747928332613,5.39747928332613,212798.593511637,0.0,1.0
1990-06-06,32.88,33.0,32.75,33.0,13000,5.4388329401092,5.45868269536507,5.417329038582,5.45868269536507,78590.3896491842,0.0,1.0
1990-06-07,33.0,33.25,32.75,33.13,19500,5.45868269536507,5.50003635214814,5.417329038582,5.48018659689227,117885.584473776,0.0,1.0
1990-06-08,32.63,32.88,32.63,32.88,10300,5.39747928332613,5.4388329401092,5.39747928332613,5.4388329401092,62267.7702605075,0.0,1.0
1990-06-11,31.38,31.88,31.38,31.88,39900,5.23620002187216,5.3196321445916,5.23620002187216,5.3196321445916,239116.5338929,0.275,1.0
1990-06-12,31.25,31.5,31.25,31.5,14200,5.21450766996511,5.25622373132483,5.21450766996511,5.25622373132483,85099.1173252928,0.0,1.0
1990-06-13,31.25,31.5,31.13,31.38,42100,5.21450766996511,5.25622373132483,5.19448396051244,5.23620002187216,252300.904182734,0.0,1.0
1990-06-14,31.13,31.25,31.13,31.25,3000,5.19448396051244,5.21450766996511,5.19448396051244,5.21450766996511,17978.6867588647,0.0,1.0
1990-06-15,31.25,31.38,30.88,31.0,35400,5.21450766996511,5.23620002187216,5.15276789915272,5.17279160860538,212148.503754603,0.0,1.0
1990-06-18,30.13,30.75,30.13,30.75,23200,5.02761971507356,5.13107554724566,5.02761971507356,5.13107554724566,139035.177601887,0.0,1.0
1990-06-19,29.0,29.63,28.75,29.63,93100,4.83906311772762,4.94418759235411,4.7973470563679,4.94418759235411,557938.579083434,0.0,1.0
1990-06-20,28.63,29.0,28.63,29.0,35900,4.77732334691523,4.83906311772762,4.77732334691523,4.83906311772762,215144.951547747,0.0,1.0
1990-06-21,29.0,29.13,28.75,28.88,37200,4.83906311772762,4.86075546963467,4.7973470563679,4.81903940827495,222935.715809922,0.0,1.0
1990-06-22,28.88,29.13,28.88,29.0,82500,4.81903940827495,4.86075546963467,4.81903940827495,4.83906311772762,494413.885868779,0.0,1.0
1990-06-25,28.75,29.13,28.75,29.13,78000,4.7973470563679,4.86075546963467,4.7973470563679,4.86075546963467,467445.855730482,0.0,1.0
1990-06-26,28.88,29.13,28.88,29.13,57800,4.81903940827495,4.86075546963467,4.81903940827495,4.86075546963467,346389.36488746,0.0,1.0
1990-06-27,29.0,29.0,28.88,29.0,53400,4.83906311772762,4.83906311772762,4.81903940827495,4.83906311772762,320020.624307791,0.0,1.0
1990-06-28,28.75,28.88,28.75,28.75,39100,4.7973470563679,4.81903940827495,4.7973470563679,4.7973470563679,234322.21742387,0.0,1.0
1990-06-29,28.5,29.0,28.38,28.75,47200,4.75563099500818,4.83906311772762,4.73560728555551,4.7973470563679,282864.671672804,0.0,1.0
1990-07-02,27.88,28.5,27.75,28.5,69400,4.65217516283607,4.75563099500818,4.63048281092901,4.75563099500818,415906.953688403,0.0,1.0
1990-07-03,29.5,29.5,28.0,28.0,164900,4.92249524044706,4.92249524044706,4.67219887228873,4.67219887228873,988228.482178929,0.0,1.0
1990-07-05,29.13,29.5,29.13,29.5,12600,4.86075546963467,4.92249524044706,4.86075546963467,4.92249524044706,75510.4843872317,0.0,1.0
1990-07-06,29.0,29.0,28.63,29.0,11000,4.83906311772762,4.83906311772762,4.77732334691523,4.83906311772762,65921.8514491705,0.0,1.0
1990-07-09,29.38,29.5,29.25,29.25,15500,4.90247153099439,4.92249524044706,4.88077917908734,4.88077917908734,92889.8815874676,0.0,1.0
1990-07-10,29.75,30.0,29.5,29.5,24600,4.96421130180678,5.0059273631665,4.92249524044706,4.92249524044706,147425.23142269,0.0,1.0
1990-07-11,30.13,30.38,30.0,30.0,22300,5.02761971507356,5.06933577643328,5.0059273631665,5.0059273631665,133641.571574227,0.0,1.0
1990-07-12,30.88,30.88,30.38,30.38,12700,5.15276789915272,5.15276789915272,5.06933577643328,5.06933577643328,76109.7739458605,0.0,1.0
1990-07-13,31.25,31.63,31.0,31.0,40300,5.21450766996511,5.27791608323188,5.17279160860538,5.17279160860538,241513.692127415,0.0,1.0
1990-07-16,31.5,31.63,31.13,31.13,40600,5.25622373132483,5.27791608323188,5.19448396051244,5.19448396051244,243311.560803302,0.0,1.0
1990-07-17,31.38,31.5,31.25,31.5,30800,5.23620002187216,5.25622373132483,5.21450766996511,5.25622373132483,184581.184057677,0.0,1.0
1990-07-18,30.0,31.25,29.63,31.25,61000,5.0059273631665,5.21450766996511,4.94418759235411,5.21450766996511,365566.630763582,0.0,1.0
1990-07-19,29.0,30.0,28.5,29.75,96900,4.83906311772762,5.0059273631665,4.75563099500818,4.96421130180678,580711.582311329,0.0,1.0
1990-07-20,28.13,29.25,28.13,29.25,54100,4.69389122419579,4.88077917908734,4.69389122419579,4.88077917908734,324215.651218193,0.0,1.0
1990-07-23,27.75,28.0,27.5,28.0,35400,4.63048281092901,4.67219887228873,4.58876674956929,4.67219887228873,212148.503754604,0.0,1.0
1990-07-24,27.63,27.88,27.0,27.88,90400,4.61045910147635,4.65217516283607,4.50533462684985,4.65217516283607,541757.761000456,0.0,1.0
1990-07-25,27.88,27.88,27.25,27.88,44400,4.65217516283607,4.65217516283607,4.54705068820957,4.65217516283607,266084.564031197,0.0,1.0
1990-07-26,28.0,28.38,27.75,28.0,18900,4.67219887228873,4.73560728555551,4.63048281092901,4.67219887228873,113265.726580848,0.0,1.0
1990-07-27,27.0,27.88,27.0,27.75,37300,4.50533462684985,4.65217516283607,4.50533462684985,4.63048281092901,223535.005368551,0.0,1.0
1990-07-30,26.25,26.38,25.5,26.38,74000,4.38018644277069,4.40187879467774,4.25503825869153,4.40187879467774,443474.273385329,0.0,1.0
1990-07-31,25.88,26.25,25.88,26.25,96000,4.3184466719583,4.38018644277069,4.3184466719583,4.38018644277069,575317.97628367,0.0,1.0
1990-08-01,26.0,26.0,25.75,26.0,40700,4.33847038141097,4.33847038141097,4.29675432005125,4.33847038141097,243910.850361931,0.0,1.0
1990-08-02,25.75,25.88,25.63,25.88,21200,4.29675432005125,4.3184466719583,4.27673061059858,4.3184466719583,127049.38642931,0.0,1.0
1990-08-03,24.88,25.63,24.88,25.63,23400,4.15158242651942,4.27673061059858,4.15158242651942,4.27673061059858,140233.756719144,0.0,1.0
1990-08-06,23.13,23.5,22.88,22.88,53800,3.85956999700137,3.92130976781376,3.81785393564165,3.81785393564165,322417.782542307,0.0,1.0
1990-08-07,23.25,23.75,22.88,23.25,49400,3.87959370645404,3.96302582917348,3.81785393564165,3.87959370645404,296049.041962638,0.0,1.0
1990-08-08,24.88,25.25,23.38,23.38,39000,4.15158242651942,4.2133221973318,3.90128605836109,3.90128605836109,233722.927865241,0.0,1.0
1990-08-09,24.5,24.5,24.13,24.25,53200,4.08817401325264,4.08817401325264,4.02643424244026,4.04645795189292,318822.045190534,0.0,1.0
1990-08-10,23.38,24.13,23.38,24.0,57400,3.90128605836109,4.02643424244026,3.90128605836109,4.0047418905332,343992.206652945,0.0,1.0
1990-08-13,22.5,22.5,21.5,21.5,49900,3.75444552237488,3.75444552237488,3.58758127693599,3.58758127693599,299045.489755782,0.0,1.0
1990-08-14,23.75,24.0,22.63,22.63,41200,3.96302582917348,4.0047418905332,3.77613787428193,3.77613787428193,246907.298155075,0.0,1.0
1990-08-15,23.88,23.88,23.63,23.75,37200,3.98471818108053,3.98471818108053,3.94300211972081,3.96302582917348,222935.715809922,0.0,1.0
1990-08-16,23.75,23.88,23.75,23.88,9300,3.96302582917348,3.98471818108053,3.96302582917348,3.98471818108053,55733.9289524805,0.0,1.0
1990-08-17,23.0,23.63,22.88,23.63,50400,3.83787764509432,3.94300211972081,3.81785393564165,3.94300211972081,302041.937548927,0.0,1.0
1990-08-20,23.0,23.0,22.88,22.88,13700,3.83787764509432,3.83787764509432,3.81785393564165,3.81785393564165,82102.6695321487,0.0,1.0
1990-08-21,22.38,23.0,22.25,23.0,24400,3.73442181292221,3.83787764509432,3.71272946101516,3.83787764509432,146226.652305433,0.0,1.0
1990-08-22,21.75,22.25,21.75,22.13,63900,3.62929733829571,3.71272946101516,3.62929733829571,3.69270575156249,382946.027963818,0.0,1.0
1990-08-23,20.25,20.75,20.13,20.5,69100,3.37900097013739,3.46243309285683,3.35897726068472,3.42071703149711,414109.085012516,0.0,1.0
1990-08-24,20.38,20.75,19.75,19.88,96800,3.40069332204444,3.46243309285683,3.29556884741795,3.317261199325,580112.292752701,0.0,1.0
1990-08-27,21.25,21.25,20.75,20.75,86500,3.54586521557627,3.54586521557627,3.46243309285683,3.46243309285683,518385.468213932,0.0,1.0
1990-08-28,21.25,22.38,21.0,21.0,112700,3.54586521557627,3.73442181292221,3.50414915421655,3.50414915421655,675399.332574684,0.0,1.0
1990-08-29,21.25,21.25,20.75,21.0,64400,3.54586521557627,3.54586521557627,3.46243309285683,3.50414915421655,385942.475756962,0.0,1.0
1990-08-30,21.25,21.38,21.0,21.25,17500,3.54586521557627,3.56755756748333,3.50414915421655,3.54586521557627,104875.672760044,0.0,1.0
1990-08-31,22.13,22.13,21.13,21.13,190700,3.69270575156249,3.69270575156249,3.52584150612361,3.52584150612361,1142845.18830516,0.0,1.0
1990-09-04,21.75,22.13,21.38,22.0,116100,3.62929733829571,3.69270575156249,3.56755756748333,3.67101339965543,695775.177568064,0.0,1.0
1990-09-05,22.0,22.13,21.63,21.63,90100,3.67101339965543,3.69270575156249,3.60927362884305,3.60927362884305,539959.89232457,0.0,1.0
1990-09-06,23.38,23.5,22.25,22.25,52700,3.90128605836109,3.92130976781376,3.71272946101516,3.71272946101516,315825.59739739,0.0,1.0
1990-09-07,24.0,24.38,23.13,23.25,45200,4.0047418905332,4.06815030379998,3.85956999700137,3.87959370645404,270878.880500228,0.0,1.0
1990-09-10,23.63,23.88,23.63,23.88,28100,3.98888978721651,4.03109132961194,3.98888978721651,4.03109132961194,166463.110143574,0.275,1.0
1990-09-11,23.63,23.75,23.5,23.5,53500,3.98888978721651,4.00914652756632,3.96694498517088,3.96694498517088,316931.544223531,0.0,1.0
1990-09-12,24.0,24.13,23.5,23.75,12300,4.05134806996175,4.07329287200738,3.96694498517088,4.00914652756632,72864.635400924,0.0,1.0
1990-09-13,24.0,24.25,23.88,24.0,15500,4.05134806996175,4.09354961235719,4.03109132961194,4.05134806996175,91821.2885133595,0.0,1.0
1990-09-14,23.88,24.25,23.88,24.25,77400,4.03109132961194,4.09354961235719,4.03109132961194,4.09354961235719,458514.047157034,0.0,1.0
1990-09-17,25.0,25.13,23.88,23.88,121100,4.22015423954349,4.24209904158912,4.03109132961194,4.03109132961194,717390.841223731,0.0,1.0
1990-09-18,24.75,25.13,24.38,24.88,29000,4.17795269714806,4.24209904158912,4.11549441440281,4.19989749919368,171794.668831447,0.0,1.0
1990-09-19,24.25,24.63,24.13,24.5,54900,4.09354961235719,4.15769595679825,4.07329287200738,4.13575115475262,325225.079960221,0.0,1.0
1990-09-20,23.88,24.13,23.75,24.13,66800,4.03109132961194,4.07329287200738,4.00914652756632,4.07329287200738,395720.133722091,0.0,1.0
1990-09-21,23.38,23.63,23.38,23.63,8100,3.94668824482107,3.98888978721651,3.94668824482107,3.98888978721651,47984.0281908524,0.0,1.0
1990-09-24,22.25,23.38,22.25,23.38,100500,3.75593727319371,3.94668824482107,3.75593727319371,3.94668824482107,595357.386812427,0.0,1.0
1990-09-25,22.0,22.38,21.88,22.25,103400,3.71373573079827,3.77788207523933,3.69347899044846,3.75593727319371,612536.853695572,0.0,1.0
1990-09-26,21.63,22.13,21.63,22.13,5900,3.65127744805303,3.7356805328439,3.65127744805303,3.7356805328439,34951.3291760529,0.0,1.0
1990-09-27,21.63,22.0,21.38,21.63,31200,3.65127744805303,3.71373573079827,3.60907590565759,3.65127744805303,184827.367846246,0.0,1.0
1990-09-28,21.0,21.75,21.0,21.25,66000,3.54492956121653,3.67153418840284,3.54492956121653,3.58713110361197,390980.970443983,0.0,1.0
1990-10-01,21.13,21.5,20.88,21.38,67000,3.56687436326216,3.6293326460074,3.52467282086672,3.60907590565759,396904.924541618,0.0,1.0
1990-10-02,21.63,21.88,21.25,21.38,88500,3.65127744805303,3.69347899044846,3.58713110361197,3.60907590565759,524269.937640794,0.0,1.0
1990-10-03,22.13,22.25,21.63,21.63,8800,3.7356805328439,3.75593727319371,3.65127744805303,3.65127744805303,52130.7960591976,0.0,1.0
1990-10-04,21.75,22.0,21.63,22.0,10700,3.67153418840284,3.71373573079827,3.65127744805303,3.71373573079827,63386.3088447062,0.0,1.0
1990-10-05,21.38,21.63,20.75,20.75,43800,3.60907590565759,3.65127744805303,3.5027280188211,3.5027280188211,259469.189476461,0.0,1.0
1990-10-08,21.5,21.63,21.5,21.5,8500,3.6293326460074,3.65127744805303,3.6293326460074,3.6293326460074,50353.6098299068,0.0,1.0
1990-10-09,21.13,21.63,21.0,21.5,88800,3.56687436326216,3.65127744805303,3.54492956121653,3.6293326460074,526047.123870085,0.0,1.0
1990-10-10,20.25,21.0,20.25,20.75,17900,3.41832493403023,3.54492956121653,3.41832493403023,3.5027280188211,106038.778347686,0.0,1.0
1990-10-11,18.63,20.38,18.38,20.38,53000,3.14485893930781,3.44026973607585,3.10265739691237,3.44026973607585,313969.567174713,0.0,1.0
1990-10-12,18.38,18.63,17.63,18.63,43300,3.10265739691237,3.14485893930781,2.97605276972607,3.14485893930781,256507.212427643,0.0,1.0
1990-10-15,18.5,18.63,18.25,18.5,15000,3.12291413726218,3.14485893930781,3.08071259486675,3.12291413726218,88859.3114645415,0.0,1.0
1990-10-16,18.25,18.5,18.25,18.25,44200,3.08071259486675,3.12291413726218,3.08071259486675,3.08071259486675,261838.771115515,0.0,1.0
1990-10-17,18.13,18.25,18.0,18.25,47700,3.06045585451694,3.08071259486675,3.03851105247131,3.08071259486675,282572.610457242,0.0,1.0
1990-10-18,18.88,19.13,18.0,18.0,82900,3.18706048170324,3.22926202409868,3.03851105247131,3.03851105247131,491095.794694033,0.0,1.0
1990-10-19,19.13,19.63,18.88,19.5,47800,3.22926202409868,3.31366510888955,3.18706048170324,3.29172030684392,283165.005867005,0.0,1.0
1990-10-22,19.5,19.63,19.38,19.38,42400,3.29172030684392,3.31366510888955,3.27146356649411,3.27146356649411,251175.653739771,0.0,1.0
1990-10-23,19.63,19.75,19.5,19.5,8600,3.31366510888955,3.33392184923936,3.29172030684392,3.29172030684392,50946.0052396704,0.0,1.0
1990-10-24,19.5,19.75,19.25,19.63,21200,3.29172030684392,3.33392184923936,3.24951876444849,3.31366510888955,125587.826869885,0.0,1.0
1990-10-25,19.88,20.0,19.5,19.75,15400,3.35586665128498,3.37612339163479,3.29172030684392,3.33392184923936,91228.893103596,0.0,1.0
1990-10-26,20.13,20.25,19.63,19.88,21300,3.39806819368042,3.41832493403023,3.31366510888955,3.35586665128498,126180.222279649,0.0,1.0
1990-10-29,20.25,20.5,20.13,20.38,34400,3.41832493403023,3.46052647642566,3.39806819368042,3.44026973607585,203784.020958682,0.0,1.0
1990-10-30,20.5,20.5,20.13,20.25,5200,3.46052647642566,3.46052647642566,3.39806819368042,3.41832493403023,30804.5613077077,0.0,1.0
1990-10-31,21.13,21.13,20.5,20.5,9300,3.56687436326216,3.56687436326216,3.46052647642566,3.46052647642566,55092.7731080157,0.0,1.0
1990-11-01,21.63,21.88,21.25,21.25,7200,3.65127744805303,3.69347899044846,3.58713110361197,3.58713110361197,42652.4695029799,0.0,1.0
1990-11-02,22.38,22.38,21.88,21.88,34800,3.77788207523933,3.77788207523933,3.69347899044846,3.69347899044846,206153.602597736,0.0,1.0
1990-11-05,23.75,23.75,22.25,22.25,23600,4.00914652756632,4.00914652756632,3.75593727319371,3.75593727319371,139805.316704212,0.0,1.0
1990-11-06,23.63,24.0,23.5,24.0,34500,3.98888978721651,4.05134806996175,3.96694498517088,4.05134806996175,204376.416368445,0.0,1.0
1990-11-07,23.0,23.38,22.88,23.38,40700,3.88254190038001,3.94668824482107,3.8622851600302,3.94668824482107,241104.931773789,0.0,1.0
1990-11-08,23.13,23.25,22.88,22.88,13500,3.90448670242564,3.92474344277545,3.8622851600302,3.8622851600302,79973.3803180872,0.0,1.0
1990-11-09,23.25,23.25,23.0,23.13,6100,3.92474344277545,3.92474344277545,3.88254190038001,3.90448670242564,36136.1199955801,0.0,1.0
1990-11-12,23.75,23.88,23.38,23.38,8100,4.00914652756632,4.03109132961194,3.94668824482107,3.94668824482107,47984.0281908523,0.0,1.0
1990-11-13,24.13,24.38,23.75,23.75,59500,4.07329287200738,4.11549441440281,4.00914652756632,4.00914652756632,352475.268809347,0.0,1.0
1990-11-14,23.88,24.0,23.75,23.88,63600,4.03109132961194,4.05134806996175,4.00914652756632,4.03109132961194,376763.480609656,0.0,1.0
1990-11-15,23.88,24.0,23.75,24.0,47600,4.03109132961194,4.05134806996175,4.00914652756632,4.05134806996175,281980.215047478,0.0,1.0
1990-11-16,23.5,23.75,23.13,23.75,50900,3.96694498517088,4.00914652756632,3.90448670242564,4.00914652756632,301529.263569677,0.0,1.0
1990-11-19,23.38,23.38,23.25,23.25,19300,3.94668824482107,3.94668824482107,3.92474344277545,3.92474344277545,114332.314084377,0.0,1.0
1990-11-20,23.63,23.63,23.5,23.5,21500,3.98888978721651,3.98888978721651,3.96694498517088,3.96694498517088,127365.013099176,0.0,1.0
1990-11-21,23.25,23.38,23.13,23.38,6200,3.92474344277545,3.94668824482107,3.90448670242564,3.94668824482107,36728.5154053438,0.0,1.0
1990-11-23,23.38,23.38,23.25,23.25,6700,3.94668824482107,3.94668824482107,3.92474344277545,3.92474344277545,39690.4924541619,0.0,1.0
1990-11-26,23.0,23.25,22.88,23.25,19700,3.88254190038001,3.92474344277545,3.8622851600302,3.92474344277545,116701.895723431,0.0,1.0
1990-11-27,23.13,23.25,22.88,22.88,7800,3.90448670242564,3.92474344277545,3.8622851600302,3.8622851600302,46206.8419615615,0.0,1.0
1990-11-28,23.25,23.38,23.0,23.0,13000,3.92474344277545,3.94668824482107,3.88254190038001,3.88254190038001,77011.4032692692,0.0,1.0
1990-11-29,23.0,23.25,23.0,23.25,15500,3.88254190038001,3.92474344277545,3.88254190038001,3.92474344277545,91821.2885133595,0.0,1.0
1990-11-30,23.5,23.63,23.13,23.13,39000,3.96694498517088,3.98888978721651,3.90448670242564,3.90448670242564,231034.209807808,0.0,1.0
1990-12-03,23.38,23.63,23.38,23.63,28200,3.94668824482107,3.98888978721651,3.94668824482107,3.98888978721651,167055.505553338,0.0,1.0
1990-12-04,23.38,23.63,23.25,23.38,35300,3.94668824482107,3.98888978721651,3.92474344277545,3.94668824482107,209115.579646554,0.0,1.0
1990-12-05,24.63,24.63,23.38,23.38,68600,4.15769595679825,4.15769595679825,3.94668824482107,3.94668824482107,406383.251097836,0.0,1.0
1990-12-06,25.5,25.5,25.38,25.38,29400,4.30455732433436,4.30455732433436,4.28430058398455,4.28430058398455,174164.250470501,0.0,1.0
1990-12-07,26.75,26.75,25.63,25.63,18200,4.51556503631153,4.51556503631153,4.32650212637999,4.32650212637999,107815.964576977,0.0,1.0
1990-12-10,25.75,26.13,25.75,26.13,36500,4.39318056336477,4.45801196585326,4.39318056336477,4.45801196585326,213939.533429999,0.275,1.0
1990-12-11,25.0,26.13,25.0,26.0,30100,4.26522384792696,4.45801196585326,4.26522384792696,4.43583280184404,176426.848116246,0.0,1.0
1990-12-12,25.0,25.13,24.88,25.0,26800,4.26522384792696,4.28740301193618,4.24475077345692,4.26522384792696,157084.369751342,0.0,1.0
1990-12-13,25.25,25.38,24.88,25.13,14700,4.30787608640623,4.33005525041546,4.24475077345692,4.28740301193618,86161.9490800271,0.0,1.0
1990-12-14,24.75,25.0,24.63,25.0,3900,4.2225716094477,4.26522384792696,4.20209853497765,4.26522384792696,22859.2926130684,0.0,1.0
1990-12-17,24.25,24.63,24.13,24.63,9000,4.13726713248916,4.20209853497765,4.11679405801911,4.20209853497765,52752.2137224655,0.0,1.0
1990-12-18,24.13,24.25,23.5,24.0,35800,4.11679405801911,4.13726713248916,4.00931041705135,4.09461489400989,209836.583473807,0.0,1.0
1990-12-19,25.0,25.5,24.25,24.25,61600,4.26522384792696,4.3505283248855,4.13726713248916,4.13726713248916,361059.596144875,0.0,1.0
1990-12-20,24.75,25.0,24.5,25.0,20000,4.2225716094477,4.26522384792696,4.17991937096843,4.26522384792696,117227.141605479,0.0,1.0
1990-12-21,24.5,24.75,24.38,24.63,19700,4.17991937096843,4.2225716094477,4.15944629649838,4.20209853497765,115468.734481397,0.0,1.0
1990-12-24,24.63,24.75,24.5,24.75,3400,4.20209853497765,4.2225716094477,4.17991937096843,4.2225716094477,19928.6140729314,0.0,1.0
1990-12-26,24.75,24.88,24.75,24.75,2100,4.2225716094477,4.24475077345692,4.2225716094477,4.2225716094477,12308.8498685753,0.0,1.0
1990-12-27,25.0,25.25,24.75,24.75,12300,4.26522384792696,4.30787608640623,4.2225716094477,4.2225716094477,72094.6920873696,0.0,1.0
1990-12-28,25.5,25.5,24.88,24.88,12900,4.3505283248855,4.3505283248855,4.24475077345692,4.24475077345692,75611.506335534,0.0,1.0
1990-12-31,25.88,26.0,25.38,25.38,33700,4.41535972737399,4.43583280184404,4.33005525041546,4.33005525041546,197527.733605232,0.0,1.0
1991-01-02,26.13,26.38,25.88,26.0,13700,4.45801196585326,4.50066420433253,4.41535972737399,4.43583280184404,80300.5919997531,0.0,1.0
1991-01-03,26.5,26.75,26.25,26.38,35400,4.52113727880258,4.56378951728185,4.47848504032331,4.50066420433253,207492.040641698,0.0,1.0
1991-01-04,26.75,27.0,26.63,26.63,37900,4.56378951728185,4.60644175576112,4.5433164428118,4.5433164428118,222145.433342383,0.0,1.0
1991-01-07,26.38,27.25,26.38,27.25,48700,4.50066420433253,4.64909399424039,4.50066420433253,4.64909399424039,285448.089809341,0.0,1.0
1991-01-08,26.5,26.5,26.25,26.38,19400,4.52113727880258,4.52113727880258,4.47848504032331,4.50066420433253,113710.327357315,0.0,1.0
1991-01-09,25.63,26.5,25.5,26.38,57100,4.37270748889472,4.52113727880258,4.3505283248855,4.50066420433253,334683.489283643,0.0,1.0
1991-01-10,25.0,25.38,24.88,25.38,80900,4.26522384792696,4.33005525041546,4.24475077345692,4.33005525041546,474183.787794163,0.0,1.0
1991-01-11,24.88,25.13,24.88,25.0,42600,4.24475077345692,4.28740301193618,4.24475077345692,4.26522384792696,249693.81161967,0.0,1.0
1991-01-14,24.13,24.5,24.0,24.5,49500,4.11679405801911,4.17991937096843,4.09461489400989,4.17991937096843,290137.17547356,0.0,1.0
1991-01-15,24.75,25.13,24.13,24.25,72500,4.2225716094477,4.28740301193618,4.11679405801911,4.13726713248916,424948.388319861,0.0,1.0
1991-01-16,25.63,25.63,24.75,24.75,20200,4.37270748889472,4.37270748889472,4.2225716094477,4.2225716094477,118399.413021534,0.0,1.0
1991-01-17,27.0,27.38,26.75,27.0,71600,4.60644175576112,4.67127315824961,4.56378951728185,4.60644175576112,419673.166947615,0.0,1.0
1991-01-18,27.13,27.25,26.88,27.0,19600,4.62862091977034,4.64909399424039,4.58596868129107,4.60644175576112,114882.598773369,0.0,1.0
1991-01-21,26.75,27.25,26.25,27.25,22300,4.56378951728185,4.64909399424039,4.47848504032331,4.64909399424039,130708.262890109,0.0,1.0
1991-01-22,27.25,27.25,26.75,26.75,5100,4.64909399424039,4.64909399424039,4.56378951728185,4.56378951728185,29892.9211093971,0.0,1.0
1991-01-23,27.63,27.63,27.0,27.25,13300,4.71392539672888,4.71392539672888,4.60644175576112,4.64909399424039,77956.0491676435,0.0,1.0
1991-01-24,29.25,30.13,27.75,27.88,117600,4.99031190207455,5.14044778152158,4.73439847119893,4.75657763520815,689295.592640216,0.0,1.0
1991-01-25,30.38,30.88,29.0,29.25,104500,5.18310002000085,5.26840449695939,4.94765966359528,4.99031190207455,612511.814888627,0.0,1.0
1991-01-28,30.63,30.88,30.38,30.38,32500,5.22575225848012,5.26840449695939,5.18310002000085,5.18310002000085,190494.105108903,0.0,1.0
1991-01-29,30.38,30.75,30.38,30.5,37300,5.18310002000085,5.24622533295017,5.18310002000085,5.2035730944709,218628.619094218,0.0,1.0
1991-01-30,31.0,31.0,30.38,30.5,63300,5.28887757142944,5.28887757142944,5.18310002000085,5.2035730944709,371023.903181341,0.0,1.0
1991-01-31,31.0,31.13,30.88,31.0,100400,5.28887757142944,5.31105673543866,5.26840449695939,5.28887757142944,588480.250859504,0.0,1.0
1991-02-01,31.5,31.5,31.13,31.13,45300,5.37418204838798,5.37418204838798,5.31105673543866,5.31105673543866,265519.47573641,0.0,1.0
1991-02-04,32.0,32.13,31.0,31.25,56100,5.45948652534652,5.48166568935574,5.28887757142944,5.33152980990871,328822.132203368,0.0,1.0
1991-02-05,32.0,32.13,31.88,32.0,28200,5.45948652534652,5.48166568935574,5.43901345087647,5.45948652534652,165290.269663725,0.0,1.0
1991-02-06,32.0,32.25,31.63,31.88,64700,5.45948652534652,5.50213876382579,5.3963612123972,5.43901345087647,379229.803093724,0.0,1.0
1991-02-07,31.88,32.13,31.38,31.88,122900,5.43901345087647,5.48166568935574,5.35370897391793,5.43901345087647,720360.785165667,0.0,1.0
1991-02-08,32.0,32.13,31.5,31.88,141200,5.45948652534652,5.48166568935574,5.37418204838798,5.43901345087647,827623.61973468,0.0,1.0
1991-02-11,32.38,32.75,32.0,32.0,59100,5.52431792783501,5.58744324078432,5.45948652534652,5.45948652534652,346406.20344419,0.0,1.0
1991-02-12,32.63,32.88,32.0,32.0,96200,5.56697016631428,5.60962240479355,5.45948652534652,5.45948652534652,563862.551122353,0.0,1.0
1991-02-13,32.88,32.88,32.5,32.5,65000,5.60962240479355,5.60962240479355,5.54479100230505,5.54479100230505,380988.210217806,0.0,1.0
1991-02-14,32.75,33.25,32.75,33.13,40200,5.58744324078432,5.67274771774286,5.58744324078432,5.65227464327281,235626.554627013,0.0,1.0
1991-02-15,32.75,33.13,32.63,32.63,92800,5.58744324078432,5.65227464327281,5.56697016631428,5.56697016631428,543933.937049423,0.0,1.0
1991-02-19,32.75,32.75,32.5,32.5,46600,5.58744324078432,5.58744324078432,5.54479100230505,5.54479100230505,273139.239940766,0.0,1.0
1991-02-20,33.38,33.5,32.88,32.88,26500,5.69492688175208,5.71539995622213,5.60962240479355,5.60962240479355,155325.96262726,0.0,1.0
1991-02-21,33.25,33.5,33.13,33.5,42200,5.67274771774286,5.71539995622213,5.65227464327281,5.71539995622213,247349.268787561,0.0,1.0
1991-02-22,33.25,33.38,33.13,33.25,76500,5.67274771774286,5.69492688175208,5.65227464327281,5.67274771774286,448393.816640957,0.0,1.0
1991-02-25,34.0,34.13,33.75,33.75,88600,5.80070443318067,5.82288359718989,5.7580521947014,5.7580521947014,519316.237312272,0.0,1.0
1991-02-26,34.75,34.88,34.0,34.25,48600,5.92866114861848,5.9508403126277,5.80070443318067,5.84335667165994,284861.954101314,0.0,1.0
1991-02-27,36.25,36.25,34.88,34.88,90600,6.1845745794941,6.1845745794941,5.9508403126277,5.9508403126277,531038.951472819,0.0,1.0
1991-02-28,35.38,36.5,34.88,36.5,79100,6.03614478958624,6.22722681797337,5.9508403126277,6.22722681797337,463633.345049669,0.0,1.0
1991-03-01,34.0,35.25,34.0,35.25,55600,5.80070443318067,6.01396562557702,5.80070443318067,6.01396562557702,325891.453663232,0.0,1.0
1991-03-04,35.0,35.0,33.5,33.63,51800,6.02249607327287,6.02249607327287,5.76438909870404,5.78675836983334,301037.971289991,0.3,1.0
1991-03-05,35.25,36.0,35.13,35.5,43800,6.06551390236768,6.1945673896521,6.04486534440217,6.10853173146249,254545.620511614,0.0,1.0
1991-03-06,35.0,35.88,35.0,35.75,14400,6.02249607327287,6.17391883168659,6.02249607327287,6.15154956055729,83686.2314010785,0.0,1.0
1991-03-07,34.25,34.88,34.13,34.88,16300,5.89344258598846,6.00184751530737,5.87279402802295,6.00184751530737,94728.1647109429,0.0,1.0
1991-03-08,34.25,34.38,34.13,34.38,4000,5.89344258598846,5.91581185711776,5.87279402802295,5.91581185711776,23246.1753891884,0.0,1.0
1991-03-11,33.88,34.38,33.88,34.25,75900,5.82977619892814,5.91581185711776,5.82977619892814,5.89344258598846,441096.178009851,0.0,1.0
1991-03-12,33.63,34.0,33.5,33.88,11700,5.78675836983334,5.85042475689365,5.76438909870404,5.82977619892814,67995.0630133762,0.0,1.0
1991-03-13,33.75,33.75,33.63,33.63,9300,5.80740692779884,5.80740692779884,5.78675836983334,5.78675836983334,54047.3577798632,0.0,1.0
1991-03-14,33.88,34.5,33.75,33.88,28600,5.82977619892814,5.93646041508326,5.80740692779884,5.82977619892814,166210.154032698,0.0,1.0
1991-03-15,33.5,33.88,33.5,33.88,18000,5.76438909870404,5.82977619892814,5.76438909870404,5.82977619892814,104607.789251348,0.0,1.0
1991-03-18,32.5,33.25,32.38,33.25,12000,5.59231778232481,5.72137126960923,5.57166922435931,5.72137126960923,69738.5261675654,0.0,1.0
1991-03-19,31.38,32.0,30.63,32.0,82500,5.39959790798008,5.5062821241352,5.27054442069566,5.5062821241352,479452.367402012,0.0,1.0
1991-03-20,33.5,33.5,31.38,31.5,58300,5.76438909870404,5.76438909870404,5.39959790798008,5.42024646594559,338813.006297422,0.0,1.0
1991-03-21,32.75,33.5,32.63,33.38,31500,5.63533561141962,5.76438909870404,5.61468705345411,5.74374054073853,183063.631189859,0.0,1.0
1991-03-22,32.38,32.75,32.25,32.75,19600,5.57166922435931,5.63533561141962,5.54929995323001,5.63533561141962,113906.259407023,0.0,1.0
1991-03-25,32.25,32.88,32.0,32.25,59900,5.54929995323001,5.65770488254892,5.5062821241352,5.54929995323001,348111.476453097,0.0,1.0
1991-03-26,31.75,32.13,31.63,32.13,22700,5.46326429504039,5.5286513952645,5.44261573707489,5.5286513952645,131922.045333645,0.0,1.0
1991-03-27,33.13,33.38,32.75,33.0,53700,5.70072271164372,5.74374054073853,5.63533561141962,5.67835344051442,312079.904599855,0.0,1.0
1991-03-28,34.63,34.63,32.63,33.0,40400,5.95882968621256,5.95882968621256,5.61468705345411,5.67835344051442,234786.371430803,0.0,1.0
1991-04-01,33.63,34.38,33.38,34.38,94400,5.78675836983334,5.91581185711776,5.74374054073853,5.91581185711776,548609.739184847,0.0,1.0
1991-04-02,34.0,34.13,33.38,33.38,27300,5.85042475689365,5.87279402802295,5.74374054073853,5.74374054073853,158655.147031211,0.0,1.0
1991-04-03,34.75,34.75,34.0,34.0,53700,5.97947824417807,5.97947824417807,5.85042475689365,5.85042475689365,312079.904599855,0.0,1.0
1991-04-04,35.25,35.5,34.88,34.88,44400,6.06551390236768,6.10853173146249,6.00184751530737,6.00184751530737,258032.546819992,0.0,1.0
1991-04-05,35.25,35.63,35.13,35.5,41200,6.06551390236768,6.13090100259179,6.04486534440217,6.10853173146249,239435.606508641,0.0,1.0
1991-04-08,35.5,35.5,35.25,35.25,15800,6.10853173146249,6.10853173146249,6.06551390236768,6.06551390236768,91822.3927872944,0.0,1.0
1991-04-09,35.0,35.63,35.0,35.5,24900,6.02249607327287,6.13090100259179,6.02249607327287,6.10853173146249,144707.441797698,0.0,1.0
1991-04-10,34.63,35.25,34.63,35.25,31300,5.95882968621256,6.06551390236768,5.95882968621256,6.06551390236768,181901.3224204,0.0,1.0
1991-04-11,35.0,35.0,34.63,34.63,18100,6.02249607327287,6.02249607327287,5.95882968621256,5.95882968621256,105188.943636078,0.0,1.0
1991-04-12,34.75,35.0,34.75,35.0,7400,5.97947824417807,6.02249607327287,5.97947824417807,6.02249607327287,43005.4244699986,0.0,1.0
1991-04-15,34.75,35.0,34.5,35.0,18800,5.97947824417807,6.02249607327287,5.93646041508326,6.02249607327287,109257.024329186,0.0,1.0
1991-04-16,34.88,34.88,34.38,34.75,34000,6.00184751530737,6.00184751530737,5.91581185711776,5.97947824417807,197592.490808102,0.0,1.0
1991-04-17,34.5,34.88,34.38,34.75,26200,5.93646041508326,6.00184751530737,5.91581185711776,5.97947824417807,152262.448799184,0.0,1.0
1991-04-18,31.63,34.75,30.88,34.63,115000,5.44261573707489,5.97947824417807,5.31356224979047,5.95882968621256,668327.542439168,0.0,1.0
1991-04-19,32.38,33.0,31.63,31.63,139600,5.57166922435931,5.67835344051442,5.44261573707489,5.44261573707489,811291.521082676,0.0,1.0
1991-04-22,32.0,32.5,32.0,32.13,20800,5.5062821241352,5.59231778232481,5.5062821241352,5.5286513952645,120880.11202378,0.0,1.0
1991-04-23,32.25,32.38,32.0,32.25,6700,5.54929995323001,5.57166922435931,5.5062821241352,5.54929995323001,38937.3437768906,0.0,1.0
1991-04-24,31.75,32.38,31.63,32.38,9100,5.46326429504039,5.57166922435931,5.44261573707489,5.57166922435931,52885.0490104038,0.0,1.0
1991-04-25,31.63,31.88,31.25,31.88,17200,5.44261573707489,5.48563356616969,5.37722863685078,5.48563356616969,99958.5541735103,0.0,1.0
1991-04-26,32.25,32.75,31.25,31.38,42000,5.54929995323001,5.63533561141962,5.37722863685078,5.39959790798008,244084.841586479,0.0,1.0
1991-04-29,31.5,32.0,31.5,32.0,85100,5.42024646594559,5.5062821241352,5.42024646594559,5.5062821241352,494562.381404984,0.0,1.0
1991-04-30,31.5,31.75,31.25,31.25,83100,5.42024646594559,5.46326429504039,5.37722863685078,5.37722863685078,482939.29371039,0.0,1.0
1991-05-01,31.63,31.63,31.25,31.5,11600,5.44261573707489,5.44261573707489,5.37722863685078,5.42024646594559,67413.9086286465,0.0,1.0
1991-05-02,32.25,32.63,31.5,31.63,65500,5.54929995323001,5.61468705345411,5.42024646594559,5.44261573707489,380656.121997961,0.0,1.0
1991-05-03,33.5,33.88,32.0,32.25,70200,5.76438909870404,5.82977619892814,5.5062821241352,5.54929995323001,407970.378080257,0.0,1.0
1991-05-06,33.13,33.5,33.0,33.5,7500,5.70072271164372,5.76438909870404,5.67835344051442,5.76438909870404,43586.5788547284,0.0,1.0
1991-05-07,32.38,32.88,32.13,32.75,75400,5.57166922435931,5.65770488254892,5.5286513952645,5.63533561141962,438190.406086202,0.0,1.0
1991-05-08,32.75,32.75,32.13,32.13,22000,5.63533561141962,5.63533561141962,5.5286513952645,5.5286513952645,127853.964640536,0.0,1.0
1991-05-09,33.5,33.5,32.75,32.75,32500,5.76438909870404,5.76438909870404,5.63533561141962,5.63533561141962,188875.175037156,0.0,1.0
1991-05-10,33.63,33.88,33.63,33.75,29500,5.78675836983334,5.82977619892814,5.78675836983334,5.80740692779884,171440.543495265,0.0,1.0
1991-05-13,33.75,33.88,33.75,33.88,78200,5.80740692779884,5.82977619892814,5.80740692779884,5.82977619892814,454462.728858635,0.0,1.0
1991-05-14,33.25,34.25,33.0,33.88,65700,5.72137126960923,5.89344258598846,5.67835344051442,5.82977619892814,381818.43076742,0.0,1.0
1991-05-15,32.38,33.25,32.38,33.13,21800,5.57166922435931,5.72137126960923,5.57166922435931,5.70072271164372,126691.655871077,0.0,1.0
1991-05-16,32.0,32.5,32.0,32.13,82600,5.5062821241352,5.59231778232481,5.5062821241352,5.5286513952645,480033.521786742,0.0,1.0
1991-05-17,32.0,32.25,32.0,32.0,7600,5.5062821241352,5.54929995323001,5.5062821241352,5.5062821241352,44167.7332394581,0.0,1.0
1991-05-20,31.75,32.5,31.75,32.13,44800,5.46326429504039,5.59231778232481,5.46326429504039,5.5286513952645,260357.164358911,0.0,1.0
1991-05-21,31.5,31.88,31.5,31.75,11700,5.42024646594559,5.48563356616969,5.42024646594559,5.46326429504039,67995.0630133762,0.0,1.0
1991-05-22,31.5,31.5,31.25,31.38,45900,5.42024646594559,5.42024646594559,5.37722863685078,5.39959790798008,266749.862590937,0.0,1.0
1991-05-23,31.63,31.88,31.5,31.75,45700,5.44261573707489,5.48563356616969,5.42024646594559,5.46326429504039,265587.553821478,0.0,1.0
1991-05-24,31.75,31.75,31.63,31.75,5200,5.46326429504039,5.46326429504039,5.44261573707489,5.46326429504039,30220.028005945,0.0,1.0
1991-05-28,30.88,31.5,30.63,31.5,144800,5.31356224979047,5.42024646594559,5.27054442069566,5.42024646594559,841511.549088622,0.0,1.0
1991-05-29,32.25,32.25,30.88,30.88,138000,5.54929995323001,5.54929995323001,5.31356224979047,5.31356224979047,801993.050927001,0.0,1.0
1991-05-30,33.0,33.25,32.0,32.0,68600,5.67835344051442,5.72137126960923,5.5062821241352,5.5062821241352,398671.907924582,0.0,1.0
1991-05-31,33.25,33.25,32.88,33.0,51400,5.72137126960923,5.72137126960923,5.65770488254892,5.67835344051442,298713.353751072,0.0,1.0
1991-06-03,33.13,33.5,33.13,33.13,39900,5.70072271164372,5.76438909870404,5.70072271164372,5.70072271164372,231880.599507155,0.0,1.0
1991-06-04,35.5,35.5,33.13,33.38,53500,6.10853173146249,6.10853173146249,5.70072271164372,5.74374054073853,310917.595830395,0.0,1.0
1991-06-05,35.5,35.88,35.25,35.38,50900,6.10853173146249,6.17391883168659,6.06551390236768,6.08788317349698,295807.581827423,0.0,1.0
1991-06-06,35.13,35.38,34.88,35.25,26900,6.04486534440217,6.08788317349698,6.00184751530737,6.06551390236768,156330.529492292,0.0,1.0
1991-06-07,35.38,35.38,35.13,35.25,43600,6.08788317349698,6.08788317349698,6.04486534440217,6.06551390236768,253383.311742154,0.0,1.0
1991-06-10,35.25,35.25,35.0,35.0,14600,6.11713529728145,6.11713529728145,6.07375135900286,6.07375135900286,84132.5187344995,0.3,1.0
1991-06-11,35.13,35.5,34.88,35.0,40700,6.09631100690772,6.16051923556004,6.05292706862913,6.07375135900286,234533.802225626,0.0,1.0
1991-06-12,34.38,35.13,34.38,35.13,14800,5.96615919207195,6.09631100690772,5.96615919207195,6.09631100690772,85285.0189911365,0.0,1.0
1991-06-13,34.13,34.38,34.0,34.25,11200,5.92277525379336,5.96615919207195,5.90021560588849,5.94359954416708,64540.0143716709,0.0,1.0
1991-06-14,34.75,34.75,34.13,34.25,33300,6.03036742072426,6.03036742072426,5.92277525379336,5.94359954416708,191891.292730057,0.0,1.0
1991-06-17,35.88,36.25,35.0,35.0,41700,6.2264628217435,6.29067105039582,6.07375135900286,6.07375135900286,240296.30350881,0.0,1.0
1991-06-18,36.5,37.38,36.0,36.0,77800,6.33405498867441,6.48676645141505,6.24728711211722,6.24728711211722,448322.599831785,0.0,1.0
1991-06-19,35.63,36.25,35.63,36.25,10800,6.18307888346491,6.29067105039582,6.18307888346491,6.29067105039582,62235.0138583969,0.0,1.0
1991-06-20,34.88,35.75,34.88,35.63,42300,6.05292706862913,6.20390317383863,6.05292706862913,6.18307888346491,243753.804278721,0.0,1.0
1991-06-21,35.38,35.38,34.88,34.88,35600,6.13969494518632,6.13969494518632,6.05292706862913,6.05292706862913,205145.045681382,0.0,1.0
1991-06-24,34.5,35.13,34.38,35.13,39700,5.98698348244567,6.09631100690772,5.96615919207195,6.09631100690772,228771.300942441,0.0,1.0
1991-06-25,34.0,34.5,33.88,34.5,25200,5.90021560588849,5.98698348244567,5.87939131551477,5.98698348244567,145215.032336259,0.0,1.0
1991-06-26,33.25,33.75,33.13,33.75,18300,5.77006379105271,5.8568316676099,5.74923950067899,5.8568316676099,105453.773482284,0.0,1.0
1991-06-27,32.75,33.0,32.5,33.0,19600,5.68329591449553,5.72667985277412,5.63991197621694,5.72667985277412,112945.025150424,0.0,1.0
1991-06-28,32.0,32.5,31.88,32.5,43700,5.55314409965975,5.63991197621694,5.53231980928603,5.63991197621694,251821.30607518,0.0,1.0
1991-07-01,34.25,34.25,32.38,32.38,119200,5.94359954416708,5.94359954416708,5.61908768584321,5.61908768584321,686890.15295564,0.0,1.0
1991-07-02,34.38,34.5,34.38,34.38,29300,5.96615919207195,5.98698348244567,5.96615919207195,5.96615919207195,168841.287597318,0.0,1.0
1991-07-03,34.0,34.13,33.88,34.13,28700,5.90021560588849,5.92277525379336,5.87939131551477,5.92277525379336,165383.786827407,0.0,1.0
1991-07-05,34.13,34.25,33.88,33.88,18500,5.92277525379336,5.94359954416708,5.87939131551477,5.87939131551477,106606.273738921,0.0,1.0
1991-07-08,34.38,34.75,34.25,34.38,12400,5.96615919207195,6.03036742072426,5.94359954416708,5.96615919207195,71455.0159114928,0.0,1.0
1991-07-09,34.75,35.0,34.38,34.38,65300,6.03036742072426,6.07375135900286,5.96615919207195,5.96615919207195,376291.333791974,0.0,1.0
1991-07-10,35.0,35.13,34.63,34.88,24500,6.07375135900286,6.09631100690772,6.00954313035054,6.05292706862913,141181.28143803,0.0,1.0
1991-07-11,34.88,34.88,34.38,34.88,30900,6.05292706862913,6.05292706862913,5.96615919207195,6.05292706862913,178061.289650414,0.0,1.0
1991-07-12,34.75,35.0,34.63,34.88,21200,6.03036742072426,6.07375135900286,6.00954313035054,6.05292706862913,122165.02720352,0.0,1.0
1991-07-15,35.38,35.38,34.75,34.75,8100,6.13969494518632,6.13969494518632,6.03036742072426,6.03036742072426,46676.2603937977,0.0,1.0
1991-07-16,35.88,35.88,35.25,35.38,21700,6.2264628217435,6.2264628217435,6.11713529728145,6.13969494518632,125046.277845112,0.0,1.0
1991-07-17,36.5,36.5,35.75,35.75,35600,6.33405498867441,6.33405498867441,6.20390317383863,6.20390317383863,205145.045681382,0.0,1.0
1991-07-18,37.88,38.25,36.63,36.63,149700,6.57353432797223,6.63774255662455,6.35661463657928,6.35661463657928,862646.44209278,0.0,1.0
1991-07-19,37.88,38.25,37.75,38.25,22500,6.57353432797223,6.63774255662455,6.55097468006737,6.63774255662455,129656.27887166,0.0,1.0
1991-07-22,36.75,37.75,36.75,37.75,34000,6.377438926953,6.55097468006737,6.377438926953,6.55097468006737,195925.043628287,0.0,1.0
1991-07-23,36.88,37.0,36.75,36.75,37900,6.39999857485787,6.42082286523159,6.377438926953,6.377438926953,218398.798632708,0.0,1.0
1991-07-24,36.88,36.88,36.75,36.88,8400,6.39999857485787,6.39999857485787,6.377438926953,6.39999857485787,48405.0107787532,0.0,1.0
1991-07-25,37.0,37.25,36.88,37.0,16700,6.42082286523159,6.46420680351018,6.39999857485787,6.42082286523159,96233.7714291879,0.0,1.0
1991-07-26,37.13,37.25,37.0,37.25,16700,6.44338251313646,6.46420680351018,6.42082286523159,6.46420680351018,96233.7714291878,0.0,1.0
1991-07-29,36.75,36.88,36.63,36.88,25100,6.377438926953,6.39999857485787,6.35661463657928,6.39999857485787,144638.782207941,0.0,1.0
1991-07-30,37.25,37.25,36.63,36.75,17300,6.46420680351018,6.46420680351018,6.35661463657928,6.377438926953,99691.2721990989,0.0,1.0
1991-07-31,37.13,37.25,37.0,37.25,19700,6.44338251313646,6.46420680351018,6.42082286523159,6.46420680351018,113521.275278743,0.0,1.0
1991-08-01,37.0,37.13,37.0,37.0,18600,6.42082286523159,6.44338251313646,6.42082286523159,6.42082286523159,107182.523867239,0.0,1.0
1991-08-02,37.0,37.13,36.75,37.0,45600,6.42082286523159,6.44338251313646,6.377438926953,6.42082286523159,262770.058513232,0.0,1.0
1991-08-05,36.75,37.0,36.63,36.88,57000,6.377438926953,6.42082286523159,6.35661463657928,6.39999857485787,328462.573141539,0.0,1.0
1991-08-06,37.5,37.5,36.63,36.63,59100,6.50759074178877,6.50759074178877,6.35661463657928,6.35661463657928,340563.825836228,0.0,1.0
1991-08-07,38.0,38.13,37.38,37.38,46000,6.59435861834596,6.61691826625083,6.48676645141505,6.48676645141505,265075.059026505,0.0,1.0
1991-08-08,37.63,38.0,37.63,38.0,19400,6.53015038969364,6.59435861834596,6.53015038969364,6.59435861834596,111792.524893787,0.0,1.0
1991-08-09,37.75,37.75,37.5,37.5,16200,6.55097468006737,6.55097468006737,6.50759074178877,6.50759074178877,93352.5207875954,0.0,1.0
1991-08-12,37.75,37.88,37.5,37.63,96100,6.55097468006737,6.57353432797223,6.50759074178877,6.53015038969364,553776.373314069,0.0,1.0
1991-08-13,38.13,38.38,37.75,37.75,114300,6.61691826625083,6.66030220452942,6.55097468006737,6.55097468006737,658653.896668034,0.0,1.0
1991-08-14,38.63,39.0,38.13,38.25,39700,6.70368614280801,6.76789437146033,6.61691826625083,6.63774255662455,228771.300942441,0.0,1.0
1991-08-15,39.25,39.5,38.63,38.63,34600,6.81127830973892,6.85466224801751,6.70368614280801,6.70368614280801,199382.544398198,0.0,1.0
1991-08-16,39.25,39.5,39.0,39.13,71100,6.81127830973892,6.85466224801751,6.76789437146033,6.79045401936519,409713.841234446,0.0,1.0
1991-08-19,37.75,38.75,37.75,38.75,84400,6.55097468006737,6.72451043318173,6.55097468006737,6.72451043318173,486355.108300805,0.0,1.0
1991-08-20,38.25,38.25,37.75,37.75,52500,6.63774255662455,6.63774255662455,6.55097468006737,6.55097468006737,302531.317367207,0.0,1.0
1991-08-21,40.0,40.25,39.38,39.5,133100,6.94143012457469,6.98481406285328,6.83383795764379,6.85466224801751,766988.920791911,0.0,1.0
1991-08-22,39.63,40.0,39.63,40.0,97100,6.87722189592238,6.94143012457469,6.87722189592238,6.94143012457469,559538.874597254,0.0,1.0
1991-08-23,39.88,40.0,39.75,39.88,63300,6.92060583420097,6.94143012457469,6.8980461862961,6.92060583420097,364766.331225604,0.0,1.0
1991-08-26,39.75,39.75,39.63,39.75,39400,6.8980461862961,6.8980461862961,6.87722189592238,6.8980461862961,227042.550557485,0.0,1.0
1991-08-27,39.63,39.88,39.5,39.5,19700,6.87722189592238,6.92060583420097,6.85466224801751,6.85466224801751,113521.275278743,0.0,1.0
1991-08-28,39.88,39.88,39.63,39.63,39700,6.92060583420097,6.92060583420097,6.87722189592238,6.87722189592238,228771.300942441,0.0,1.0
1991-08-29,39.75,40.0,39.75,40.0,22900,6.8980461862961,6.94143012457469,6.8980461862961,6.94143012457469,131961.279384934,0.0,1.0
1991-08-30,39.63,39.75,39.5,39.5,29100,6.87722189592238,6.8980461862961,6.85466224801751,6.85466224801751,167688.787340681,0.0,1.0
1991-09-03,39.0,39.5,39.0,39.5,103700,6.76789437146033,6.85466224801751,6.76789437146033,6.85466224801751,597571.383066274,0.0,1.0
1991-09-04,38.88,39.38,38.75,39.13,63400,6.7470700810866,6.83383795764379,6.72451043318173,6.79045401936519,365342.581353923,0.0,1.0
1991-09-05,38.38,39.5,38.38,38.88,102200,6.66030220452942,6.85466224801751,6.66030220452942,6.7470700810866,588927.631141497,0.0,1.0
1991-09-06,38.38,38.5,38.38,38.38,18400,6.66030220452942,6.68112649490314,6.66030220452942,6.66030220452942,106030.023610602,0.0,1.0
1991-09-09,38.0,38.25,38.0,38.13,37700,6.59435861834596,6.63774255662455,6.59435861834596,6.61691826625083,217246.298376071,0.0,1.0
1991-09-10,36.38,37.38,36.25,37.25,157700,6.36529142423499,6.54025820335085,6.34254574294993,6.51751252206579,901313.956837336,0.3,1.0
1991-09-11,35.88,36.38,35.63,36.25,42400,6.27780803467706,6.36529142423499,6.2340663398981,6.34254574294993,242331.716993678,0.0,1.0
1991-09-12,35.88,36.0,35.63,36.0,73200,6.27780803467706,6.29880404817097,6.2340663398981,6.29880404817097,418365.134055124,0.0,1.0
1991-09-13,35.75,36.0,35.75,35.88,89500,6.255062353392,6.29880404817097,6.255062353392,6.27780803467706,511525.676201278,0.0,1.0
1991-09-16,35.75,35.75,35.63,35.63,23600,6.255062353392,6.255062353392,6.2340663398981,6.2340663398981,134882.748137991,0.0,1.0
1991-09-17,35.75,35.75,35.63,35.63,67600,6.255062353392,6.255062353392,6.2340663398981,6.2340663398981,386359.05822577,0.0,1.0
1991-09-18,35.75,35.75,35.63,35.75,10000,6.255062353392,6.255062353392,6.2340663398981,6.255062353392,57153.7068381316,0.0,1.0
1991-09-19,35.63,35.75,35.38,35.75,35800,6.2340663398981,6.255062353392,6.19032464511913,6.255062353392,204610.270480511,0.0,1.0
1991-09-20,35.63,35.88,35.25,35.63,183100,6.2340663398981,6.27780803467706,6.16757896383407,6.2340663398981,1046484.37220619,0.0,1.0
1991-09-23,35.5,35.63,35.38,35.63,20300,6.21132065861304,6.2340663398981,6.19032464511913,6.2340663398981,116022.024881407,0.0,1.0
1991-09-24,36.0,36.13,35.38,35.63,42600,6.29880404817097,6.32154972945603,6.19032464511913,6.2340663398981,243474.791130441,0.0,1.0
1991-09-25,37.0,37.0,36.38,36.38,44800,6.47377082728683,6.47377082728683,6.36529142423499,6.36529142423499,256048.606634829,0.0,1.0
1991-09-26,37.75,37.75,37.0,37.0,37000,6.60499591162372,6.60499591162372,6.47377082728683,6.47377082728683,211468.715301087,0.0,1.0
1991-09-27,37.75,37.75,37.63,37.63,5000,6.60499591162372,6.60499591162372,6.58399989812982,6.58399989812982,28576.8534190658,0.0,1.0
1991-09-30,37.75,37.88,37.63,37.75,49300,6.60499591162372,6.62774159290878,6.58399989812982,6.60499591162372,281767.774711989,0.0,1.0
1991-10-01,36.5,37.88,36.5,37.88,66100,6.3862874377289,6.62774159290878,6.3862874377289,6.62774159290878,377786.00220005,0.0,1.0
1991-10-02,36.0,36.13,35.63,36.13,55900,6.29880404817097,6.32154972945603,6.2340663398981,6.32154972945603,319489.221225156,0.0,1.0
1991-10-03,35.5,35.75,35.25,35.75,34600,6.21132065861304,6.255062353392,6.16757896383407,6.255062353392,197751.825659935,0.0,1.0
1991-10-04,35.0,35.38,35.0,35.25,20500,6.12383726905511,6.19032464511913,6.12383726905511,6.16757896383407,117165.09901817,0.0,1.0
1991-10-07,35.25,35.25,34.75,35.0,21300,6.16757896383407,6.16757896383407,6.08009557427614,6.12383726905511,121737.39556522,0.0,1.0
1991-10-08,36.38,36.38,35.38,35.5,104300,6.36529142423499,6.36529142423499,6.19032464511913,6.21132065861304,596113.162321713,0.0,1.0
1991-10-09,36.63,36.75,36.38,36.38,12500,6.40903311901396,6.43002913250786,6.36529142423499,6.36529142423499,71442.1335476645,0.0,1.0
1991-10-10,36.5,36.63,36.5,36.63,84200,6.3862874377289,6.40903311901396,6.3862874377289,6.40903311901396,481234.211577068,0.0,1.0
1991-10-11,36.38,36.63,36.38,36.5,48300,6.36529142423499,6.40903311901396,6.36529142423499,6.3862874377289,276052.404028176,0.0,1.0
1991-10-14,36.63,36.75,36.25,36.5,10400,6.40903311901396,6.43002913250786,6.34254574294993,6.3862874377289,59439.8551116569,0.0,1.0
1991-10-15,37.5,37.75,36.88,36.88,24200,6.56125421684476,6.60499591162372,6.45277481379292,6.45277481379292,138311.970548278,0.0,1.0
1991-10-16,37.63,37.75,37.5,37.5,37100,6.58399989812982,6.60499591162372,6.56125421684476,6.56125421684476,212040.252369468,0.0,1.0
1991-10-17,29.38,37.75,28.88,37.63,420400,5.14052397042397,6.60499591162372,5.05304058086604,6.58399989812982,2402741.83547505,0.0,1.0
1991-10-18,30.0,30.88,29.75,29.88,254800,5.24900337347581,5.40297413909776,5.20526167869684,5.2280073599819,1456276.45023559,0.0,1.0
1991-10-21,30.0,30.25,29.63,30.25,72900,5.24900337347581,5.29274506825477,5.18426566520294,5.29274506825477,416650.522849979,0.0,1.0
1991-10-22,29.88,30.13,29.38,30.13,119200,5.2280073599819,5.27174905476087,5.14052397042397,5.27174905476087,681272.185510529,0.0,1.0
1991-10-23,29.25,29.88,28.63,29.88,145500,5.11777828913891,5.2280073599819,5.00929888608708,5.2280073599819,831586.434494815,0.0,1.0
1991-10-24,28.63,29.25,28.5,29.25,78800,5.00929888608708,5.11777828913891,4.98655320480202,5.11777828913891,450371.209884477,0.0,1.0
1991-10-25,27.63,28.63,27.38,28.63,120400,4.83433210697122,5.00929888608708,4.79059041219225,5.00929888608708,688130.630331104,0.0,1.0
1991-10-28,27.25,27.5,27.25,27.38,149200,4.76784473090719,4.81158642568616,4.76784473090719,4.79059041219225,852733.306024923,0.0,1.0
1991-10-29,27.0,27.13,26.5,27.13,52400,4.72410303612823,4.74684871741329,4.6366196465703,4.74684871741329,299485.423831809,0.0,1.0
1991-10-30,27.0,27.25,26.88,27.0,81800,4.72410303612823,4.76784473090719,4.70310702263432,4.72410303612823,467517.321935916,0.0,1.0
1991-10-31,28.0,28.0,27.0,27.13,176900,4.89906981524409,4.89906981524409,4.72410303612823,4.74684871741329,1011049.07396655,0.0,1.0
1991-11-01,28.5,28.63,27.75,27.75,65500,4.98655320480202,5.00929888608708,4.85532812046512,4.85532812046512,374356.779789762,0.0,1.0
1991-11-04,28.38,28.88,28.38,28.38,42900,4.96555719130811,5.05304058086604,4.96555719130811,4.96555719130811,245189.402335585,0.0,1.0
1991-11-05,28.63,29.5,28.5,28.5,93800,5.00929888608708,5.16151998391788,4.98655320480202,4.98655320480202,536101.770141674,0.0,1.0
1991-11-06,28.38,28.88,28.38,28.88,60500,4.96555719130811,5.05304058086604,4.96555719130811,5.05304058086604,345779.926370696,0.0,1.0
1991-11-07,28.13,28.25,28.0,28.25,68400,4.92181549652915,4.94281151002305,4.89906981524409,4.94281151002305,390931.35477282,0.0,1.0
1991-11-08,28.25,28.38,28.25,28.25,48200,4.94281151002305,4.96555719130811,4.94281151002305,4.94281151002305,275480.866959794,0.0,1.0
1991-11-11,28.38,28.5,28.38,28.38,18600,4.96555719130811,4.98655320480202,4.96555719130811,4.96555719130811,106305.894718925,0.0,1.0
1991-11-12,29.25,29.38,28.5,28.5,77500,5.11777828913891,5.14052397042397,4.98655320480202,4.98655320480202,442941.22799552,0.0,1.0
1991-11-13,29.13,29.13,28.75,29.13,30200,5.09678227564501,5.09678227564501,5.03029489958098,5.09678227564501,172604.194651157,0.0,1.0
1991-11-14,28.88,29.38,28.75,29.25,106000,5.05304058086604,5.14052397042397,5.03029489958098,5.11777828913891,605829.292484195,0.0,1.0
1991-11-15,28.5,29.38,28.5,29.0,33700,4.98655320480202,5.14052397042397,4.98655320480202,5.07403659435995,192607.992044503,0.0,1.0
1991-11-18,27.88,28.5,27.5,28.38,38200,4.87807380175018,4.98655320480202,4.81158642568616,4.96555719130811,218327.160121663,0.0,1.0
1991-11-19,27.25,27.5,26.63,27.5,46100,4.76784473090719,4.81158642568616,4.65936532785536,4.81158642568616,263478.588523787,0.0,1.0
1991-11-20,26.0,27.13,25.75,27.13,69600,4.54913625701237,4.74684871741329,4.5053945622334,4.74684871741329,397789.799593395,0.0,1.0
1991-11-21,25.0,25.88,23.75,25.75,159900,4.3741694778965,4.52814024351846,4.15546100400168,4.5053945622334,913887.772341725,0.0,1.0
1991-11-22,24.0,24.88,23.5,24.75,83500,4.19920269878064,4.3531734644026,4.11171930922271,4.33042778311754,477233.452098399,0.0,1.0
1991-11-25,23.88,24.13,23.5,23.75,85700,4.17820668528674,4.22194838006571,4.11171930922271,4.15546100400168,489807.267602788,0.0,1.0
1991-11-26,23.88,24.0,23.5,23.88,60900,4.17820668528674,4.19920269878064,4.11171930922271,4.17820668528674,348066.074644222,0.0,1.0
1991-11-27,23.5,23.88,23.38,23.88,62200,4.11171930922271,4.17820668528674,4.09072329572881,4.17820668528674,355496.056533179,0.0,1.0
1991-11-29,23.25,23.63,23.0,23.38,27000,4.06797761444375,4.13446499050778,4.02423591966478,4.09072329572881,154315.008462955,0.0,1.0
1991-12-02,22.63,23.13,21.5,23.0,183400,3.95949821139192,4.04698160094985,3.76178575099099,4.02423591966478,1048198.98341133,0.0,1.0
1991-12-03,22.5,22.63,22.0,22.5,284400,3.93675253010685,3.95949821139192,3.84926914054892,3.93675253010685,1625451.42247646,0.0,1.0
1991-12-04,23.13,23.25,22.63,22.75,191700,4.04698160094985,4.06797761444375,3.95949821139192,3.98049422488582,1095636.56008698,0.0,1.0
1991-12-05,24.25,24.75,23.25,23.25,154800,4.24294439355961,4.33042778311754,4.06797761444375,4.06797761444375,884739.381854277,0.0,1.0
1991-12-06,24.5,24.63,23.88,24.25,221300,4.28668608833858,4.30943176962364,4.17820668528674,4.24294439355961,1264811.53232785,0.0,1.0
1991-12-09,25.25,25.63,24.63,24.63,149800,4.41791117267547,4.4843985487395,4.30943176962364,4.30943176962364,856162.528435211,0.0,1.0
1991-12-10,25.63,25.63,25.0,25.0,76200,4.53688858247425,4.53688858247425,4.42536927670138,4.42536927670138,430472.550625191,0.3,1.0
1991-12-11,25.75,26.13,25.63,25.75,54200,4.55813035500242,4.62539596800828,4.53688858247425,4.55813035500242,306189.137058863,0.0,1.0
1991-12-12,26.0,26.13,25.75,25.75,44800,4.60238404776944,4.62539596800828,4.55813035500242,4.55813035500242,253086.223989613,0.0,1.0
1991-12-13,26.88,26.88,26.5,26.5,30800,4.75815704630932,4.75815704630932,4.69089143330346,4.69089143330346,173996.77899286,0.0,1.0
1991-12-16,26.63,27.0,26.63,27.0,24300,4.71390335354231,4.77939881883749,4.71390335354231,4.77939881883749,137276.679530081,0.0,1.0
1991-12-17,26.5,26.88,26.38,26.75,45600,4.69089143330346,4.75815704630932,4.6696496607753,4.73514512607048,257605.620846571,0.0,1.0
1991-12-18,25.75,26.38,25.38,26.38,94000,4.55813035500242,4.6696496607753,4.49263488970724,4.6696496607753,531029.130692493,0.0,1.0
1991-12-19,25.0,25.25,25.0,25.0,67800,4.42536927670138,4.46962296946839,4.42536927670138,4.42536927670138,383018.883627139,0.0,1.0
1991-12-20,25.38,25.5,25.0,25.38,52500,4.49263488970724,4.51387666223541,4.42536927670138,4.49263488970724,296585.418737829,0.0,1.0
1991-12-23,25.88,26.0,25.5,25.5,57800,4.58114227524127,4.60238404776944,4.51387666223541,4.51387666223541,326526.422915171,0.0,1.0
1991-12-24,26.0,26.38,25.88,26.38,111500,4.60238404776944,4.6696496607753,4.58114227524127,4.6696496607753,629890.936938435,0.0,1.0
1991-12-26,27.0,27.25,25.75,25.75,88500,4.77939881883749,4.8236525116045,4.55813035500242,4.55813035500242,499958.277300911,0.0,1.0
1991-12-27,27.75,27.75,27.0,27.0,87400,4.91215989713853,4.91215989713853,4.77939881883749,4.77939881883749,493744.106622595,0.0,1.0
1991-12-30,28.63,28.63,27.88,27.88,51500,5.06793289567842,5.06793289567842,4.93517181737738,4.93517181737738,290936.172666632,0.0,1.0
1991-12-31,28.75,28.88,28.5,28.75,35400,5.08917466820659,5.11218658844543,5.04492097543957,5.08917466820659,199983.310920364,0.0,1.0
1992-01-02,27.63,28.75,27.5,28.75,38400,4.89091812461037,5.08917466820659,4.86790620437152,5.08917466820659,216931.049133954,0.0,1.0
1992-01-03,28.0,28.13,27.5,27.63,94800,4.95641358990555,4.97942551014439,4.86790620437152,4.89091812461037,535548.52754945,0.0,1.0
1992-01-06,29.13,29.13,28.13,28.25,64600,5.15644028121245,5.15644028121245,4.97942551014439,5.00066728267256,364941.296199309,0.0,1.0
1992-01-07,29.13,29.38,28.88,28.88,63500,5.15644028121245,5.20069397397946,5.11218658844543,5.11218658844543,358727.125520992,0.0,1.0
1992-01-08,29.25,29.38,28.88,28.88,69900,5.17768205374062,5.20069397397946,5.11218658844543,5.11218658844543,394882.300376651,0.0,1.0
1992-01-09,29.5,29.5,29.25,29.25,54800,5.22193574650763,5.22193574650763,5.17768205374062,5.17768205374062,309578.684701581,0.0,1.0
1992-01-10,29.5,29.63,29.25,29.38,37500,5.22193574650763,5.24494766674648,5.17768205374062,5.20069397397946,211846.727669877,0.0,1.0
1992-01-13,29.13,29.5,28.88,29.5,34300,5.15644028121245,5.22193574650763,5.11218658844543,5.22193574650763,193769.140242048,0.0,1.0
1992-01-14,29.25,29.38,29.0,29.13,24600,5.17768205374062,5.20069397397946,5.1334283609736,5.15644028121245,138971.45335144,0.0,1.0
1992-01-15,29.38,29.5,28.75,29.25,53800,5.20069397397946,5.22193574650763,5.08917466820659,5.17768205374062,303929.438630384,0.0,1.0
1992-01-16,29.0,29.38,28.88,29.38,32600,5.1334283609736,5.20069397397946,5.11218658844543,5.20069397397946,184165.421921014,0.0,1.0
1992-01-17,29.0,29.13,28.88,29.0,48400,5.1334283609736,5.15644028121245,5.11218658844543,5.1334283609736,273423.509845922,0.0,1.0
1992-01-20,29.0,29.13,28.75,28.75,40100,5.1334283609736,5.15644028121245,5.08917466820659,5.08917466820659,226534.767454989,0.0,1.0
1992-01-21,27.38,29.0,27.38,29.0,48900,4.84666443184335,5.1334283609736,4.84666443184335,5.1334283609736,276248.13288152,0.0,1.0
1992-01-22,27.88,27.88,27.38,27.38,101300,4.93517181737738,4.93517181737738,4.84666443184335,4.84666443184335,572268.627012229,0.0,1.0
1992-01-23,27.75,28.38,27.5,28.0,105200,4.91215989713853,5.02367920291141,4.86790620437152,4.95641358990555,594300.686689897,0.0,1.0
1992-01-24,27.5,27.75,27.38,27.75,32900,4.86790620437152,4.91215989713853,4.84666443184335,4.91215989713853,185860.195742372,0.0,1.0
1992-01-27,27.0,27.13,27.0,27.0,139800,4.77939881883749,4.80241073907634,4.77939881883749,4.77939881883749,789764.600753303,0.0,1.0
1992-01-28,27.0,27.13,26.88,27.0,81200,4.77939881883749,4.80241073907634,4.75815704630932,4.77939881883749,458718.780981175,0.0,1.0
1992-01-29,26.5,26.88,26.5,26.88,32800,4.69089143330346,4.75815704630932,4.69089143330346,4.75815704630932,185295.271135253,0.0,1.0
1992-01-30,26.25,26.5,26.0,26.38,26900,4.64663774053645,4.69089143330346,4.60238404776944,4.6696496607753,151964.719315192,0.0,1.0
1992-01-31,26.13,26.38,25.75,26.38,96200,4.62539596800828,4.6696496607753,4.55813035500242,4.6696496607753,543457.472049126,0.0,1.0
1992-02-03,26.13,26.5,26.0,26.25,203700,4.62539596800828,4.69089143330346,4.60238404776944,4.64663774053645,1150751.42470278,0.0,1.0
1992-02-04,26.0,26.38,26.0,26.0,122500,4.60238404776944,4.6696496607753,4.60238404776944,4.60238404776944,692032.643721599,0.0,1.0
1992-02-05,26.75,26.88,26.13,26.13,40100,4.73514512607048,4.75815704630932,4.62539596800828,4.62539596800828,226534.767454989,0.0,1.0
1992-02-06,26.25,26.63,26.25,26.63,39600,4.64663774053645,4.71390335354231,4.64663774053645,4.71390335354231,223710.144419391,0.0,1.0
1992-02-07,25.88,26.38,25.75,26.38,120400,4.58114227524127,4.6696496607753,4.55813035500242,4.6696496607753,680169.226972086,0.0,1.0
1992-02-10,26.5,26.5,26.0,26.13,45400,4.69089143330346,4.69089143330346,4.60238404776944,4.62539596800828,256475.771632332,0.0,1.0
1992-02-11,26.13,26.75,26.0,26.63,76600,4.62539596800828,4.73514512607048,4.60238404776944,4.71390335354231,432732.24905367,0.0,1.0
1992-02-12,26.13,26.38,26.13,26.25,35100,4.62539596800828,4.6696496607753,4.62539596800828,4.64663774053645,198288.537099005,0.0,1.0
1992-02-13,25.75,26.13,25.75,26.0,53100,4.55813035500242,4.62539596800828,4.55813035500242,4.60238404776944,299974.966380547,0.0,1.0
1992-02-14,25.75,25.88,25.75,25.88,70700,4.55813035500242,4.58114227524127,4.55813035500242,4.58114227524127,399401.697233609,0.0,1.0
1992-02-18,26.13,26.25,25.75,25.75,39300,4.62539596800828,4.64663774053645,4.55813035500242,4.55813035500242,222015.370598032,0.0,1.0
1992-02-19,26.38,26.5,26.13,26.25,36200,4.6696496607753,4.69089143330346,4.62539596800828,4.64663774053645,204502.707777322,0.0,1.0
1992-02-20,27.38,27.5,26.38,26.38,166500,4.84666443184335,4.86790620437152,4.6696496607753,4.6696496607753,940599.470854256,0.0,1.0
1992-02-21,27.38,27.5,27.25,27.38,137600,4.84666443184335,4.86790620437152,4.8236525116045,4.84666443184335,777336.259396671,0.0,1.0
1992-02-24,27.75,27.75,27.38,27.38,53000,4.91215989713853,4.91215989713853,4.84666443184335,4.84666443184335,299410.041773427,0.0,1.0
1992-02-25,28.0,28.13,27.63,27.63,265100,4.95641358990555,4.97942551014439,4.89091812461037,4.89091812461037,1497615.13347425,0.0,1.0
1992-02-26,28.5,28.5,27.88,28.0,48100,5.04492097543957,5.04492097543957,4.93517181737738,4.95641358990555,271728.736024563,0.0,1.0
1992-02-27,29.0,29.0,28.38,28.63,123100,5.1334283609736,5.1334283609736,5.02367920291141,5.06793289567842,695422.191364318,0.0,1.0
1992-02-28,28.5,29.0,28.5,28.75,30000,5.04492097543957,5.1334283609736,5.04492097543957,5.08917466820659,169477.382135902,0.0,1.0
1992-03-02,29.0,29.5,28.38,28.38,42900,5.19095816157072,5.28045744021849,5.07997905604748,5.07997905604748,239666.736135579,0.325,1.0
1992-03-03,28.63,29.13,28.5,29.13,18100,5.12472869537137,5.21422797401914,5.10145888292295,5.21422797401914,101118.133427832,0.0,1.0
1992-03-04,28.63,28.75,28.5,28.63,27200,5.12472869537137,5.14620852224683,5.10145888292295,5.12472869537137,151956.532002045,0.0,1.0
1992-03-05,27.88,28.5,27.63,28.38,31000,4.99047977739971,5.10145888292295,4.94573013807583,5.07997905604748,173185.753384684,0.0,1.0
1992-03-06,27.63,27.75,27.63,27.75,23800,4.94573013807583,4.96720996495129,4.94573013807583,4.96720996495129,132961.96550179,0.0,1.0
1992-03-09,27.75,28.0,27.75,27.75,56600,4.96720996495129,5.01195960427518,4.96720996495129,4.96720996495129,316203.665857198,0.0,1.0
1992-03-10,27.88,28.0,27.75,27.75,21600,4.99047977739971,5.01195960427518,4.96720996495129,4.96720996495129,120671.363648683,0.0,1.0
1992-03-11,27.88,27.88,27.75,27.88,22100,4.99047977739971,4.99047977739971,4.96720996495129,4.99047977739971,123464.682251662,0.0,1.0
1992-03-12,27.75,27.88,27.75,27.75,59000,4.96720996495129,4.99047977739971,4.96720996495129,4.96720996495129,329611.595151496,0.0,1.0
1992-03-13,27.88,27.88,27.75,27.75,52100,4.99047977739971,4.99047977739971,4.96720996495129,4.96720996495129,291063.798430389,0.0,1.0
1992-03-16,28.38,28.38,28.0,28.0,48900,5.07997905604748,5.07997905604748,5.01195960427518,5.01195960427518,273186.559371324,0.0,1.0
1992-03-17,29.25,29.25,28.38,28.38,70300,5.2357078008946,5.2357078008946,5.07997905604748,5.07997905604748,392740.595578816,0.0,1.0
1992-03-18,29.38,29.75,29.25,29.25,73500,5.25897761334302,5.32520707954238,5.2357078008946,5.2357078008946,410617.834637881,0.0,1.0
1992-03-19,29.0,30.13,29.0,29.63,41100,5.19095816157072,5.39322653131468,5.19095816157072,5.30372725266691,229610.789164855,0.0,1.0
1992-03-20,29.38,29.88,29.13,29.25,195200,5.25897761334302,5.3484768919908,5.21422797401914,5.2357078008946,1090511.58260292,0.0,1.0
1992-03-23,29.38,29.38,29.25,29.25,62600,5.25897761334302,5.25897761334302,5.2357078008946,5.2357078008946,349723.489092943,0.0,1.0
1992-03-24,28.75,29.38,28.75,29.25,55300,5.14620852224683,5.25897761334302,5.14620852224683,5.2357078008946,308941.037489453,0.0,1.0
1992-03-25,29.25,29.25,28.75,28.75,79700,5.2357078008946,5.2357078008946,5.14620852224683,5.14620852224683,445254.985314817,0.0,1.0
1992-03-26,29.25,29.38,29.13,29.13,112500,5.2357078008946,5.25897761334302,5.21422797401914,5.21422797401914,628496.685670225,0.0,1.0
1992-03-27,28.63,29.13,28.63,29.13,10900,5.12472869537137,5.21422797401914,5.12472869537137,5.21422797401914,60894.3455449373,0.0,1.0
1992-03-30,28.38,28.5,28.25,28.5,26200,5.07997905604748,5.10145888292295,5.05670924359906,5.10145888292295,146369.894796088,0.0,1.0
1992-03-31,27.63,28.38,27.63,28.25,74700,4.94573013807583,5.07997905604748,4.94573013807583,5.05670924359906,417321.799285029,0.0,1.0
1992-04-01,27.38,27.63,27.13,27.5,17900,4.90098049875194,4.94573013807583,4.85623085942805,4.92246032562741,100000.80598664,0.0,1.0
1992-04-02,26.5,27.25,26.5,27.25,38400,4.74346176833186,4.87771068630352,4.74346176833186,4.87771068630352,214526.86870877,0.0,1.0
1992-04-03,26.38,26.38,26.25,26.38,13300,4.7219819414564,4.7219819414564,4.69871212900798,4.7219819414564,74302.2748392354,0.0,1.0
1992-04-06,26.25,26.5,26.13,26.38,25400,4.69871212900798,4.74346176833186,4.67723230213251,4.7219819414564,141900.585031322,0.0,1.0
1992-04-07,25.5,26.25,25.25,26.25,34400,4.56446321103632,4.69871212900798,4.51971357171244,4.69871212900798,192180.31988494,0.0,1.0
1992-04-08,25.63,25.63,25.13,25.5,27300,4.58773302348474,4.58773302348474,4.49823374483697,4.56446321103632,152515.195722641,0.0,1.0
1992-04-09,25.38,25.63,25.25,25.63,42700,4.54298338416086,4.58773302348474,4.51971357171244,4.58773302348474,238549.408694387,0.0,1.0
1992-04-10,25.75,25.75,25.38,25.5,32100,4.60921285036021,4.60921285036021,4.54298338416086,4.56446321103632,179331.054311237,0.0,1.0
1992-04-13,26.88,26.88,25.75,25.75,143700,4.81148122010417,4.81148122010417,4.60921285036021,4.60921285036021,802799.7664961,0.0,1.0
1992-04-14,27.13,27.13,26.88,26.88,48300,4.85623085942805,4.85623085942805,4.81148122010417,4.81148122010417,269834.57704775,0.0,1.0
1992-04-15,27.13,27.25,27.0,27.13,37600,4.85623085942805,4.87771068630352,4.83296104697963,4.85623085942805,210057.558944004,0.0,1.0
1992-04-16,27.5,27.88,27.25,27.25,45100,4.92246032562741,4.99047977739971,4.87771068630352,4.87771068630352,251957.337988685,0.0,1.0
1992-04-20,27.13,27.5,27.0,27.5,49200,4.85623085942805,4.92246032562741,4.83296104697963,4.92246032562741,274862.550533112,0.0,1.0
1992-04-21,26.88,27.0,26.75,27.0,11800,4.81148122010417,4.83296104697963,4.78821140765575,4.83296104697963,65922.3190302991,0.0,1.0
1992-04-22,26.88,27.13,26.88,27.0,33000,4.81148122010417,4.85623085942805,4.81148122010417,4.83296104697963,184359.027796599,0.0,1.0
1992-04-23,26.13,26.88,26.13,26.88,45200,4.67723230213251,4.81148122010417,4.67723230213251,4.81148122010417,252516.001709282,0.0,1.0
1992-04-24,26.0,26.13,26.0,26.13,42800,4.65396248968409,4.67723230213251,4.65396248968409,4.67723230213251,239108.072414983,0.0,1.0
1992-04-27,26.0,26.13,26.0,26.0,57300,4.65396248968409,4.67723230213251,4.65396248968409,4.65396248968409,320114.311901368,0.0,1.0
1992-04-28,25.88,26.0,25.75,26.0,19400,4.63248266280863,4.65396248968409,4.60921285036021,4.65396248968409,108380.761795576,0.0,1.0
1992-04-29,25.88,26.0,25.75,25.88,20300,4.63248266280863,4.65396248968409,4.60921285036021,4.63248266280863,113408.735280938,0.0,1.0
1992-04-30,25.88,25.88,25.75,25.88,42400,4.63248266280863,4.63248266280863,4.60921285036021,4.63248266280863,236873.4175326,0.0,1.0
1992-05-01,25.88,25.88,25.75,25.88,26000,4.63248266280863,4.63248266280863,4.60921285036021,4.63248266280863,145252.567354896,0.0,1.0
1992-05-04,25.63,26.0,25.5,25.88,37200,4.58773302348474,4.65396248968409,4.56446321103632,4.63248266280863,207822.904061621,0.0,1.0
1992-05-05,25.63,25.75,25.63,25.75,39300,4.58773302348474,4.60921285036021,4.58773302348474,4.60921285036021,219554.842194132,0.0,1.0
1992-05-06,25.75,25.75,25.63,25.63,229000,4.60921285036021,4.60921285036021,4.58773302348474,4.58773302348474,1279339.92016428,0.0,1.0
1992-05-07,25.88,25.88,25.63,25.75,93500,4.63248266280863,4.63248266280863,4.58773302348474,4.60921285036021,522350.578757031,0.0,1.0
1992-05-08,26.0,26.38,25.75,25.75,419000,4.65396248968409,4.7219819414564,4.60921285036021,4.60921285036021,2340800.98929622,0.0,1.0
1992-05-11,26.5,26.63,26.0,26.0,54000,4.74346176833186,4.76673158078028,4.65396248968409,4.65396248968409,301678.409121708,0.0,1.0
1992-05-12,26.88,27.0,26.63,26.63,41700,4.81148122010417,4.83296104697963,4.76673158078028,4.76673158078028,232962.77148843,0.0,1.0
1992-05-13,26.75,27.25,26.75,27.25,52900,4.78821140765575,4.87771068630352,4.78821140765575,4.87771068630352,295533.108195155,0.0,1.0
1992-05-14,26.75,26.88,26.5,26.75,88300,4.78821140765575,4.81148122010417,4.74346176833186,4.78821140765575,493300.065286052,0.0,1.0
1992-05-15,26.63,26.75,26.5,26.63,65700,4.76673158078028,4.78821140765575,4.74346176833186,4.76673158078028,367042.064431412,0.0,1.0
1992-05-18,26.88,26.88,26.63,26.63,35400,4.81148122010417,4.81148122010417,4.76673158078028,4.76673158078028,197766.957090897,0.0,1.0
1992-05-19,26.88,26.88,26.75,26.88,54900,4.81148122010417,4.81148122010417,4.78821140765575,4.81148122010417,306706.38260707,0.0,1.0
1992-05-20,27.13,27.13,26.88,27.0,13100,4.85623085942805,4.85623085942805,4.81148122010417,4.83296104697963,73184.947398044,0.0,1.0
1992-05-21,26.88,27.0,26.75,27.0,56100,4.81148122010417,4.83296104697963,4.78821140765575,4.83296104697963,313410.347254219,0.0,1.0
1992-05-22,26.75,26.75,26.63,26.75,39800,4.78821140765575,4.78821140765575,4.76673158078028,4.78821140765575,222348.160797111,0.0,1.0
1992-05-26,26.88,27.25,26.75,26.88,16800,4.81148122010417,4.87771068630352,4.78821140765575,4.81148122010417,93855.5050600869,0.0,1.0
1992-05-27,27.0,27.0,26.88,27.0,33200,4.83296104697963,4.83296104697963,4.81148122010417,4.83296104697963,185476.355237791,0.0,1.0
1992-05-28,27.0,27.13,26.88,27.13,18300,4.83296104697963,4.85623085942805,4.81148122010417,4.85623085942805,102235.460869023,0.0,1.0
1992-05-29,27.0,27.0,26.88,27.0,78900,4.83296104697963,4.83296104697963,4.81148122010417,4.83296104697963,440785.675550051,0.0,1.0
1992-06-01,26.88,27.0,26.5,27.0,76800,4.81148122010417,4.83296104697963,4.74346176833186,4.83296104697963,429053.73741754,0.0,1.0
1992-06-02,27.25,27.25,26.88,26.88,78900,4.87771068630352,4.87771068630352,4.81148122010417,4.81148122010417,440785.675550051,0.0,1.0
1992-06-03,27.38,27.75,27.38,27.38,28700,4.90098049875194,4.96720996495129,4.90098049875194,4.90098049875194,160336.487810982,0.0,1.0
1992-06-04,27.25,27.38,27.25,27.38,29800,4.87771068630352,4.90098049875194,4.87771068630352,4.90098049875194,166481.788737535,0.0,1.0
1992-06-05,27.13,27.5,27.0,27.38,20900,4.85623085942805,4.92246032562741,4.83296104697963,4.90098049875194,116760.717604513,0.0,1.0
1992-06-08,27.13,27.25,27.0,27.25,20100,4.85623085942805,4.87771068630352,4.83296104697963,4.87771068630352,112291.407839747,0.0,1.0
1992-06-09,26.5,26.88,26.5,26.88,13100,4.80163629945292,4.87048995204884,4.80163629945292,4.87048995204884,72298.2704957377,0.325,1.0
1992-06-10,26.13,26.5,26.13,26.5,12600,4.73459458508319,4.80163629945292,4.73459458508319,4.80163629945292,69538.794522618,0.0,1.0
1992-06-11,26.13,26.25,26.13,26.25,13900,4.73459458508319,4.7563378437977,4.73459458508319,4.7563378437977,76713.4320527294,0.0,1.0
1992-06-12,26.13,26.38,26.13,26.25,15600,4.73459458508319,4.77989304073841,4.73459458508319,4.7563378437977,86095.6503613366,0.0,1.0
1992-06-15,26.63,26.63,26.25,26.25,10000,4.82519149639363,4.82519149639363,4.7563378437977,4.7563378437977,55189.5194623952,0.0,1.0
1992-06-16,26.5,26.63,26.5,26.63,13100,4.80163629945292,4.82519149639363,4.80163629945292,4.82519149639363,72298.2704957377,0.0,1.0
1992-06-17,25.75,26.38,25.75,26.38,12800,4.66574093248727,4.77989304073841,4.66574093248727,4.77989304073841,70642.5849118658,0.0,1.0
1992-06-18,25.5,25.75,25.38,25.75,63000,4.62044247683205,4.66574093248727,4.59869921811755,4.66574093248727,347693.97261309,0.0,1.0
1992-06-19,25.25,25.5,25.25,25.38,17800,4.57514402117683,4.62044247683205,4.57514402117683,4.59869921811755,98237.3446430636,0.0,1.0
1992-06-22,24.38,25.25,24.25,25.25,39400,4.41750539549668,4.57514402117683,4.39395019855597,4.57514402117683,217446.706681837,0.0,1.0
1992-06-23,24.75,24.88,24.5,24.5,57100,4.4845471098664,4.50810230680711,4.43924865421119,4.43924865421119,315132.156130277,0.0,1.0
1992-06-24,25.13,25.25,24.63,24.75,57300,4.55340076246233,4.57514402117683,4.4628038511519,4.4845471098664,316235.946519525,0.0,1.0
1992-06-25,25.38,25.63,25.25,25.25,32500,4.59869921811755,4.64399767377276,4.57514402117683,4.57514402117683,179365.938252784,0.0,1.0
1992-06-26,26.25,26.25,25.5,25.5,21600,4.7563378437977,4.7563378437977,4.62044247683205,4.62044247683205,119209.362038774,0.0,1.0
1992-06-29,26.5,26.63,26.38,26.5,110300,4.80163629945292,4.82519149639363,4.77989304073841,4.80163629945292,608740.399670219,0.0,1.0
1992-06-30,26.25,26.63,26.0,26.63,27400,4.7563378437977,4.82519149639363,4.71103938814248,4.82519149639363,151219.283326963,0.0,1.0
1992-07-01,26.38,26.5,26.13,26.25,28000,4.77989304073841,4.80163629945292,4.73459458508319,4.7563378437977,154530.654494707,0.0,1.0
1992-07-02,27.0,27.25,26.75,26.75,31600,4.89223321076335,4.93753166641856,4.84693475510813,4.84693475510813,174398.881501169,0.0,1.0
1992-07-06,27.25,27.25,26.88,27.0,25300,4.93753166641856,4.93753166641856,4.87048995204884,4.89223321076335,139629.48423986,0.0,1.0
1992-07-07,27.0,27.13,26.75,27.13,13100,4.89223321076335,4.91578840770406,4.84693475510813,4.91578840770406,72298.2704957377,0.0,1.0
1992-07-08,27.13,27.38,26.75,26.88,46500,4.91578840770406,4.96108686335928,4.84693475510813,4.87048995204884,256631.265500138,0.0,1.0
1992-07-09,27.13,27.25,27.0,27.13,35000,4.91578840770406,4.93753166641856,4.89223321076335,4.91578840770406,193163.318118383,0.0,1.0
1992-07-10,27.25,27.38,27.0,27.13,15200,4.93753166641856,4.96108686335928,4.89223321076335,4.91578840770406,83888.0695828408,0.0,1.0
1992-07-13,27.38,27.38,27.25,27.25,6900,4.96108686335928,4.96108686335928,4.93753166641856,4.93753166641856,38080.7684290527,0.0,1.0
1992-07-14,27.0,27.38,27.0,27.38,20100,4.89223321076335,4.96108686335928,4.89223321076335,4.96108686335928,110930.934119414,0.0,1.0
1992-07-15,26.75,27.13,26.63,27.13,34200,4.84693475510813,4.91578840770406,4.82519149639363,4.91578840770406,188748.156561392,0.0,1.0
1992-07-16,26.75,26.88,26.63,26.75,25500,4.84693475510813,4.87048995204884,4.82519149639363,4.84693475510813,140733.274629108,0.0,1.0
1992-07-17,26.75,26.75,26.63,26.75,26500,4.84693475510813,4.84693475510813,4.82519149639363,4.84693475510813,146252.226575347,0.0,1.0
1992-07-20,26.75,26.88,26.5,26.63,17900,4.84693475510813,4.87048995204884,4.80163629945292,4.82519149639363,98789.2398376875,0.0,1.0
1992-07-21,26.88,27.0,26.75,26.88,7200,4.87048995204884,4.89223321076335,4.84693475510813,4.87048995204884,39736.4540129246,0.0,1.0
1992-07-22,26.75,27.0,26.63,27.0,24500,4.84693475510813,4.89223321076335,4.82519149639363,4.89223321076335,135214.322682868,0.0,1.0
1992-07-23,27.0,27.0,26.63,26.75,21900,4.89223321076335,4.89223321076335,4.82519149639363,4.84693475510813,120865.047622645,0.0,1.0
1992-07-24,27.0,27.13,26.75,27.0,15200,4.89223321076335,4.91578840770406,4.84693475510813,4.89223321076335,83888.0695828407,0.0,1.0
1992-07-27,27.0,27.13,26.88,27.0,14700,4.89223321076335,4.91578840770406,4.87048995204884,4.89223321076335,81128.5936097209,0.0,1.0
1992-07-28,27.0,27.13,27.0,27.0,151600,4.89223321076335,4.91578840770406,4.89223321076335,4.89223321076335,836673.115049911,0.0,1.0
1992-07-29,27.25,27.25,27.0,27.0,26100,4.93753166641856,4.93753166641856,4.89223321076335,4.89223321076335,144044.645796852,0.0,1.0
1992-07-30,27.63,27.75,27.38,27.38,29200,5.00638531901449,5.028128577729,4.96108686335928,4.96108686335928,161153.396830194,0.0,1.0
1992-07-31,28.13,28.25,27.63,27.75,28600,5.09698223032492,5.11872548903943,5.00638531901449,5.028128577729,157842.02566245,0.0,1.0
1992-08-03,28.75,28.75,28.13,28.25,53600,5.20932240034986,5.20932240034986,5.09698223032492,5.11872548903943,295815.824318438,0.0,1.0
1992-08-04,28.5,28.75,28.5,28.63,12900,5.16402394469464,5.20932240034986,5.16402394469464,5.18757914163536,71194.4801064899,0.0,1.0
1992-08-05,28.13,28.63,28.13,28.63,58100,5.09698223032492,5.18757914163536,5.09698223032492,5.18757914163536,320651.108076516,0.0,1.0
1992-08-06,28.0,28.25,28.0,28.25,13500,5.07342703338421,5.11872548903943,5.07342703338421,5.11872548903943,74505.8512742336,0.0,1.0
1992-08-07,27.75,28.13,27.75,28.13,27400,5.028128577729,5.09698223032492,5.028128577729,5.09698223032492,151219.283326963,0.0,1.0
1992-08-10,27.25,27.63,27.0,27.5,71600,4.93753166641856,5.00638531901449,4.89223321076335,4.98283012207378,395156.95935075,0.0,1.0
1992-08-11,26.38,27.5,26.25,27.38,34400,4.77989304073841,4.98283012207378,4.7563378437977,4.96108686335928,189851.94695064,0.0,1.0
1992-08-12,26.38,26.5,26.25,26.5,26900,4.77989304073841,4.80163629945292,4.7563378437977,4.80163629945292,148459.807353843,0.0,1.0
1992-08-13,26.5,26.63,26.25,26.63,26100,4.80163629945292,4.82519149639363,4.7563378437977,4.82519149639363,144044.645796851,0.0,1.0
1992-08-14,26.63,26.75,26.38,26.38,21000,4.82519149639363,4.84693475510813,4.77989304073841,4.77989304073841,115897.99087103,0.0,1.0
1992-08-17,26.63,27.0,26.63,26.63,37500,4.82519149639363,4.89223321076335,4.82519149639363,4.82519149639363,206960.697983982,0.0,1.0
1992-08-18,27.25,27.75,27.13,27.25,32100,4.93753166641856,5.028128577729,4.91578840770406,4.93753166641856,177158.357474289,0.0,1.0
1992-08-19,27.13,27.25,27.13,27.25,40400,4.91578840770406,4.93753166641856,4.91578840770406,4.93753166641856,222965.658628077,0.0,1.0
1992-08-20,26.88,27.13,26.75,27.13,15700,4.87048995204884,4.91578840770406,4.84693475510813,4.91578840770406,86647.5455559605,0.0,1.0
1992-08-21,26.63,27.0,26.5,27.0,30300,4.82519149639363,4.89223321076335,4.80163629945292,4.89223321076335,167224.243971057,0.0,1.0
1992-08-24,26.38,26.5,26.25,26.5,18400,4.77989304073841,4.80163629945292,4.7563378437977,4.80163629945292,101548.715810807,0.0,1.0
1992-08-25,26.38,26.38,26.13,26.38,7400,4.77989304073841,4.77989304073841,4.73459458508319,4.77989304073841,40840.2444021725,0.0,1.0
1992-08-26,26.63,26.75,26.38,26.38,12000,4.82519149639363,4.84693475510813,4.77989304073841,4.77989304073841,66227.4233548742,0.0,1.0
1992-08-27,26.75,27.0,26.63,26.63,13600,4.84693475510813,4.89223321076335,4.82519149639363,4.82519149639363,75057.7464688575,0.0,1.0
1992-08-28,26.88,26.88,26.5,26.75,16700,4.87048995204884,4.87048995204884,4.80163629945292,4.84693475510813,92166.4975022001,0.0,1.0
1992-08-31,27.25,27.25,27.0,27.0,21500,4.93753166641856,4.93753166641856,4.89223321076335,4.89223321076335,118657.46684415,0.0,1.0
1992-09-01,27.75,27.75,27.38,27.38,12300,5.028128577729,5.028128577729,4.96108686335928,4.96108686335928,67883.1089387461,0.0,1.0
1992-09-02,28.25,28.25,27.75,27.75,17900,5.11872548903943,5.11872548903943,5.028128577729,5.028128577729,98789.2398376874,0.0,1.0
1992-09-03,28.63,28.75,28.25,28.25,31500,5.18757914163536,5.20932240034986,5.11872548903943,5.11872548903943,173846.986306545,0.0,1.0
1992-09-04,28.38,28.63,28.13,28.63,15100,5.14228068598014,5.18757914163536,5.09698223032492,5.18757914163536,83336.1743882168,0.0,1.0
1992-09-08,28.25,28.25,28.0,28.25,6400,5.11872548903943,5.11872548903943,5.07342703338421,5.11872548903943,35321.2924559329,0.0,1.0
1992-09-09,27.88,27.88,27.75,27.75,5300,5.11057176702149,5.11057176702149,5.08674198475059,5.08674198475059,28913.3988790688,0.325,1.0
1992-09-10,28.13,28.13,27.88,27.88,20800,5.15639827138861,5.15639827138861,5.11057176702149,5.11057176702149,113471.452204648,0.0,1.0
1992-09-11,28.5,28.5,28.13,28.25,6300,5.22422149785195,5.22422149785195,5.15639827138861,5.17839499348483,34368.7571581385,0.0,1.0
1992-09-14,29.25,29.25,28.5,28.63,20000,5.36170101095332,5.36170101095332,5.22422149785195,5.24805128012286,109107.165581392,0.0,1.0
1992-09-15,28.88,29.5,28.75,29.5,53700,5.29387778448998,5.40752751532044,5.27004800221908,5.40752751532044,292952.739586037,0.0,1.0
1992-09-16,28.63,28.75,28.5,28.75,13100,5.24805128012286,5.27004800221908,5.22422149785195,5.27004800221908,71465.1934558116,0.0,1.0
1992-09-17,28.63,28.63,28.38,28.63,9300,5.24805128012286,5.24805128012286,5.20222477575573,5.24805128012286,50734.8319953472,0.0,1.0
1992-09-18,28.13,28.63,28.13,28.5,21800,5.15639827138861,5.24805128012286,5.15639827138861,5.22422149785195,118926.810483717,0.0,1.0
1992-09-21,27.5,28.0,27.38,28.0,14500,5.04091548038346,5.13256848911771,5.01891875828724,5.13256848911771,79102.6950465092,0.0,1.0
1992-09-22,27.13,27.63,26.5,27.63,23200,4.97309225392012,5.06474526265437,4.85760946291497,5.06474526265437,126564.312074415,0.0,1.0
1992-09-23,27.0,27.13,27.0,27.0,4000,4.94926247164922,4.97309225392012,4.94926247164922,4.94926247164922,21821.4331162784,0.0,1.0
1992-09-24,26.5,27.0,26.5,27.0,20500,4.85760946291497,4.94926247164922,4.85760946291497,4.94926247164922,111834.844720927,0.0,1.0
1992-09-25,26.5,26.5,26.38,26.5,18600,4.85760946291497,4.85760946291497,4.83561274081876,4.85760946291497,101469.663990694,0.0,1.0
1992-09-28,26.88,26.88,26.5,26.5,12400,4.927265749553,4.927265749553,4.85760946291497,4.85760946291497,67646.4426604629,0.0,1.0
1992-09-29,26.0,27.0,25.88,27.0,61700,4.76595645418073,4.94926247164922,4.74395973208451,4.94926247164922,336595.605818594,0.0,1.0
1992-09-30,26.0,26.0,25.25,26.0,97500,4.76595645418073,4.76595645418073,4.62847694107936,4.76595645418073,531897.432209285,0.0,1.0
1992-10-01,25.75,25.88,25.63,25.75,41800,4.72012994981361,4.74395973208451,4.69813322771739,4.72012994981361,228033.976065109,0.0,1.0
1992-10-02,25.63,25.88,25.63,25.88,12100,4.69813322771739,4.74395973208451,4.69813322771739,4.74395973208451,66009.835176742,0.0,1.0
1992-10-05,25.88,25.88,25.0,25.63,57000,4.74395973208451,4.74395973208451,4.58265043671224,4.69813322771739,310955.421906967,0.0,1.0
1992-10-06,25.88,26.13,25.75,25.75,65700,4.74395973208451,4.78978623645163,4.72012994981361,4.72012994981361,358417.038934872,0.0,1.0
1992-10-07,26.25,26.25,26.0,26.0,29500,4.81178295854785,4.81178295854785,4.76595645418073,4.76595645418073,160933.069232553,0.0,1.0
1992-10-08,26.38,26.38,26.13,26.13,21400,4.83561274081876,4.83561274081876,4.78978623645163,4.78978623645163,116744.667172089,0.0,1.0
1992-10-09,26.25,26.38,26.25,26.38,17100,4.81178295854785,4.83561274081876,4.81178295854785,4.83561274081876,93286.6265720901,0.0,1.0
1992-10-12,26.25,26.25,26.13,26.25,9400,4.81178295854785,4.81178295854785,4.78978623645163,4.81178295854785,51280.3678232542,0.0,1.0
1992-10-13,26.25,26.38,26.13,26.25,51200,4.81178295854785,4.83561274081876,4.78978623645163,4.81178295854785,279314.343888363,0.0,1.0
1992-10-14,25.75,26.13,25.75,26.13,14100,4.72012994981361,4.78978623645163,4.72012994981361,4.78978623645163,76920.5517348812,0.0,1.0
1992-10-15,25.25,25.75,25.25,25.75,13200,4.62847694107936,4.72012994981361,4.62847694107936,4.72012994981361,72010.7292837187,0.0,1.0
1992-10-16,25.25,25.63,25.13,25.38,9300,4.62847694107936,4.69813322771739,4.60648021898314,4.65230672335027,50734.8319953472,0.0,1.0
1992-10-19,25.13,25.38,25.13,25.38,22500,4.60648021898314,4.65230672335027,4.60648021898314,4.65230672335027,122745.561279066,0.0,1.0
1992-10-20,25.38,25.5,25.25,25.38,15800,4.65230672335027,4.67430344544648,4.62847694107936,4.65230672335027,86194.6608092995,0.0,1.0
1992-10-21,25.5,25.63,25.38,25.38,17100,4.67430344544648,4.69813322771739,4.65230672335027,4.65230672335027,93286.6265720901,0.0,1.0
1992-10-22,25.5,25.5,25.38,25.38,53800,4.67430344544648,4.67430344544648,4.65230672335027,4.65230672335027,293498.275413944,0.0,1.0
1992-10-23,25.5,25.63,25.25,25.5,78400,4.67430344544648,4.69813322771739,4.62847694107936,4.67430344544648,427700.089079056,0.0,1.0
1992-10-26,26.0,26.0,25.5,25.5,54500,4.76595645418073,4.76595645418073,4.67430344544648,4.67430344544648,297317.026209293,0.0,1.0
1992-10-27,25.63,26.0,25.5,26.0,13200,4.69813322771739,4.76595645418073,4.67430344544648,4.76595645418073,72010.7292837186,0.0,1.0
1992-10-28,25.5,25.63,25.38,25.63,35800,4.67430344544648,4.69813322771739,4.65230672335027,4.69813322771739,195301.826390692,0.0,1.0
1992-10-29,25.25,25.63,25.25,25.63,26500,4.62847694107936,4.69813322771739,4.62847694107936,4.69813322771739,144566.994395344,0.0,1.0
1992-10-30,25.63,25.75,25.25,25.25,14900,4.69813322771739,4.72012994981361,4.62847694107936,4.62847694107936,81284.8383581369,0.0,1.0
1992-11-02,25.63,25.63,25.5,25.63,46400,4.69813322771739,4.69813322771739,4.67430344544648,4.69813322771739,253128.624148829,0.0,1.0
1992-11-03,25.75,25.88,25.5,25.75,44200,4.72012994981361,4.74395973208451,4.67430344544648,4.72012994981361,241126.835934876,0.0,1.0
1992-11-04,25.5,25.88,25.5,25.88,26700,4.67430344544648,4.74395973208451,4.67430344544648,4.74395973208451,145658.066051158,0.0,1.0
1992-11-05,26.25,26.25,25.5,25.5,15800,4.81178295854785,4.81178295854785,4.67430344544648,4.67430344544648,86194.6608092996,0.0,1.0
1992-11-06,26.63,26.63,26.25,26.25,10500,4.88143924518588,4.88143924518588,4.81178295854785,4.81178295854785,57281.2619302307,0.0,1.0
1992-11-09,26.38,26.75,26.25,26.75,115000,4.83561274081876,4.9034359672821,4.81178295854785,4.9034359672821,627366.202093003,0.0,1.0
1992-11-10,26.75,26.88,26.5,26.5,7500,4.9034359672821,4.927265749553,4.85760946291497,4.85760946291497,40915.1870930219,0.0,1.0
1992-11-11,26.75,26.88,26.63,26.63,14600,4.9034359672821,4.927265749553,4.88143924518588,4.88143924518588,79648.230874416,0.0,1.0
1992-11-12,27.0,27.0,26.63,26.63,12700,4.94926247164922,4.94926247164922,4.88143924518588,4.88143924518588,69283.0501441838,0.0,1.0
1992-11-13,27.38,27.5,26.88,27.0,19000,5.01891875828724,5.04091548038346,4.927265749553,4.94926247164922,103651.807302322,0.0,1.0
1992-11-16,27.38,27.5,27.25,27.5,46300,5.01891875828724,5.04091548038346,4.99508897601634,5.04091548038346,252583.088320922,0.0,1.0
1992-11-17,27.38,27.5,27.25,27.25,41900,5.01891875828724,5.04091548038346,4.99508897601634,4.99508897601634,228579.511893016,0.0,1.0
1992-11-18,27.5,27.5,27.25,27.25,45900,5.04091548038346,5.04091548038346,4.99508897601634,4.99508897601634,250400.945009294,0.0,1.0
1992-11-19,28.0,28.13,27.5,27.5,19600,5.13256848911771,5.15639827138861,5.04091548038346,5.04091548038346,106925.022269764,0.0,1.0
1992-11-20,29.0,29.0,28.0,28.13,53100,5.3158745065862,5.3158745065862,5.13256848911771,5.15639827138861,289679.524618595,0.0,1.0
1992-11-23,28.88,29.0,28.88,28.88,17100,5.29387778448998,5.3158745065862,5.29387778448998,5.29387778448998,93286.62657209,0.0,1.0
1992-11-24,28.88,29.0,28.75,29.0,23900,5.29387778448998,5.3158745065862,5.27004800221908,5.3158745065862,130383.062869763,0.0,1.0
1992-11-25,29.25,29.25,28.88,28.88,13500,5.36170101095332,5.36170101095332,5.29387778448998,5.29387778448998,73647.3367674395,0.0,1.0
1992-11-27,29.5,29.5,29.25,29.25,7500,5.40752751532044,5.40752751532044,5.36170101095332,5.36170101095332,40915.187093022,0.0,1.0
1992-11-30,30.0,30.0,29.38,29.5,22700,5.49918052405469,5.49918052405469,5.38553079322422,5.40752751532044,123836.63293488,0.0,1.0
1992-12-01,30.25,30.25,30.0,30.25,33300,5.54500702842181,5.54500702842181,5.49918052405469,5.54500702842181,181663.430693017,0.0,1.0
1992-12-02,30.0,30.25,29.63,30.25,22900,5.49918052405469,5.54500702842181,5.43135729759135,5.54500702842181,124927.704590694,0.0,1.0
1992-12-03,30.13,30.13,29.88,29.88,35400,5.52301030632559,5.52301030632559,5.47718380195847,5.47718380195847,193119.683079064,0.0,1.0
1992-12-04,30.5,30.5,30.0,30.13,27300,5.59083353278893,5.59083353278893,5.49918052405469,5.52301030632559,148931.2810186,0.0,1.0
1992-12-07,30.88,30.88,30.5,30.5,17600,5.66048981942696,5.66048981942696,5.59083353278893,5.59083353278893,96014.3057116248,0.0,1.0
1992-12-08,31.5,31.5,31.13,31.13,23000,5.77413955025742,5.77413955025742,5.70631632379408,5.70631632379408,125473.240418601,0.0,1.0
1992-12-09,31.38,31.5,31.25,31.5,60200,5.81171728383846,5.83394182412083,5.78764069853257,5.83394182412083,325046.093562267,0.325,1.0
1992-12-10,30.25,31.38,30.25,31.38,27700,5.60243619617952,5.81171728383846,5.60243619617952,5.81171728383846,149564.398532804,0.0,1.0
1992-12-11,30.25,30.38,30.13,30.25,15500,5.60243619617952,5.62651278148542,5.58021165589716,5.60243619617952,83691.2699371286,0.0,1.0
1992-12-14,30.38,30.38,30.13,30.13,14700,5.62651278148542,5.62651278148542,5.58021165589716,5.58021165589716,79371.7205210186,0.0,1.0
1992-12-15,30.38,30.5,30.25,30.38,14200,5.62651278148542,5.64873732176778,5.60243619617952,5.62651278148542,76672.00213595,0.0,1.0
1992-12-16,30.13,30.5,30.13,30.25,9100,5.58021165589716,5.64873732176778,5.58021165589716,5.60243619617952,49134.8746082496,0.0,1.0
1992-12-17,29.88,30.13,29.88,30.13,52100,5.5339105303089,5.58021165589716,5.5339105303089,5.58021165589716,281310.655724154,0.0,1.0
1992-12-18,29.63,30.0,29.63,30.0,26300,5.48760940472064,5.55613507059126,5.48760940472064,5.55613507059126,142005.187054612,0.0,1.0
1992-12-21,29.88,30.0,29.63,29.63,55200,5.5339105303089,5.55613507059126,5.48760940472064,5.48760940472064,298048.90971158,0.0,1.0
1992-12-22,31.0,31.0,29.88,30.0,38500,5.74133957294431,5.74133957294431,5.5339105303089,5.55613507059126,207878.315650287,0.0,1.0
1992-12-23,31.25,31.25,30.75,31.0,26800,5.78764069853257,5.78764069853257,5.69503844735604,5.74133957294431,144704.90543968,0.0,1.0
1992-12-24,30.88,31.25,30.88,31.13,12800,5.71911503266194,5.78764069853257,5.71911503266194,5.7654161582502,69112.7906577577,0.0,1.0
1992-12-28,30.88,30.88,30.63,30.75,28900,5.71911503266194,5.71911503266194,5.67281390707368,5.69503844735604,156043.722656969,0.0,1.0
1992-12-29,31.38,31.38,30.75,30.75,13600,5.81171728383846,5.81171728383846,5.69503844735604,5.69503844735604,73432.3400738676,0.0,1.0
1992-12-30,31.5,31.63,31.25,31.25,46700,5.83394182412083,5.85801840942672,5.78764069853257,5.78764069853257,252153.697165413,0.0,1.0
1992-12-31,33.13,33.75,31.25,31.38,54600,6.13582516295629,6.25065195441517,5.78764069853257,5.81171728383846,294809.247649498,0.0,1.0
1993-01-04,32.75,33.0,32.0,33.0,41500,6.06544745206213,6.11174857765039,5.92654407529735,6.11174857765039,224076.625960699,0.0,1.0
1993-01-05,31.63,32.63,31.5,32.5,38300,5.85801840942672,6.04322291177976,5.83394182412083,6.01914632647387,206798.42829626,0.0,1.0
1993-01-06,31.5,31.75,31.5,31.5,82800,5.83394182412083,5.88024294970909,5.83394182412083,5.83394182412083,447073.36456737,0.0,1.0
1993-01-07,31.75,31.88,31.5,31.5,93600,5.88024294970909,5.90431953501498,5.83394182412083,5.83394182412083,505387.281684853,0.0,1.0
1993-01-08,31.63,31.75,31.5,31.75,35700,5.85801840942672,5.88024294970909,5.83394182412083,5.88024294970909,192759.892693903,0.0,1.0
1993-01-11,31.88,32.13,31.38,31.38,55700,5.90431953501498,5.95062066060324,5.81171728383846,5.81171728383846,300748.628096649,0.0,1.0
1993-01-12,32.0,32.13,31.75,31.75,71100,5.92654407529735,5.95062066060324,5.88024294970909,5.88024294970909,383899.954356764,0.0,1.0
1993-01-13,32.0,32.38,31.88,32.0,55200,5.92654407529735,5.9969217861915,5.90431953501498,5.92654407529735,298048.90971158,0.0,1.0
1993-01-14,32.25,32.25,32.0,32.0,26300,5.97284520088561,5.97284520088561,5.92654407529735,5.92654407529735,142005.187054612,0.0,1.0
1993-01-15,32.25,32.38,32.0,32.13,102900,5.97284520088561,5.9969217861915,5.92654407529735,5.95062066060324,555602.04364713,0.0,1.0
1993-01-18,31.88,32.13,31.75,32.13,40200,5.90431953501498,5.95062066060324,5.88024294970909,5.95062066060324,217057.35815952,0.0,1.0
1993-01-19,32.25,32.25,31.75,31.88,35900,5.97284520088561,5.97284520088561,5.88024294970909,5.90431953501498,193839.78004793,0.0,1.0
1993-01-20,32.25,32.25,32.13,32.25,18000,5.97284520088561,5.97284520088561,5.95062066060324,5.97284520088561,97189.8618624718,0.0,1.0
1993-01-21,32.38,32.38,32.13,32.25,13200,5.9969217861915,5.9969217861915,5.95062066060324,5.97284520088561,71272.5653658127,0.0,1.0
1993-01-22,32.63,32.63,32.13,32.38,42400,6.04322291177976,6.04322291177976,5.95062066060324,5.9969217861915,228936.119053823,0.0,1.0
1993-01-25,33.13,33.13,32.63,32.63,40000,6.13582516295629,6.13582516295629,6.04322291177976,6.04322291177976,215977.470805493,0.0,1.0
1993-01-26,33.5,33.5,33.13,33.13,33600,6.20435082882691,6.20435082882691,6.13582516295629,6.13582516295629,181421.075476614,0.0,1.0
1993-01-27,33.75,33.88,33.38,33.5,28400,6.25065195441517,6.27472853972107,6.18212628854455,6.20435082882691,153344.0042719,0.0,1.0
1993-01-28,34.0,34.25,33.63,33.63,29100,6.29695308000343,6.34325420559169,6.22842741413281,6.22842741413281,157123.610010996,0.0,1.0
1993-01-29,34.38,34.38,33.5,33.88,27100,6.36733079089759,6.36733079089759,6.20435082882691,6.27472853972107,146324.736470721,0.0,1.0
1993-02-01,34.0,34.38,34.0,34.25,151100,6.29695308000343,6.36733079089759,6.29695308000343,6.34325420559169,815854.89596775,0.0,1.0
1993-02-02,33.38,34.0,33.25,34.0,20200,6.18212628854455,6.29695308000343,6.15804970323865,6.29695308000343,109068.622756774,0.0,1.0
1993-02-03,33.63,33.63,33.0,33.25,14900,6.22842741413281,6.22842741413281,6.11174857765039,6.15804970323865,80451.6078750461,0.0,1.0
1993-02-04,34.0,34.25,33.5,33.5,46300,6.29695308000343,6.34325420559169,6.20435082882691,6.20435082882691,249993.922457358,0.0,1.0
1993-02-05,34.0,34.25,34.0,34.0,47500,6.29695308000343,6.34325420559169,6.29695308000343,6.29695308000343,256473.246581523,0.0,1.0
1993-02-08,33.63,34.0,33.63,33.88,46700,6.22842741413281,6.29695308000343,6.22842741413281,6.27472853972107,252153.697165413,0.0,1.0
1993-02-09,34.13,34.25,33.63,33.63,28500,6.32102966530933,6.34325420559169,6.22842741413281,6.22842741413281,153883.947948914,0.0,1.0
1993-02-10,34.0,34.25,34.0,34.25,18800,6.29695308000343,6.34325420559169,6.29695308000343,6.34325420559169,101509.411278582,0.0,1.0
1993-02-11,33.75,34.0,33.5,33.75,17200,6.25065195441517,6.29695308000343,6.20435082882691,6.25065195441517,92870.312446362,0.0,1.0
1993-02-12,33.5,33.75,33.25,33.75,16900,6.20435082882691,6.25065195441517,6.15804970323865,6.25065195441517,91250.4814153208,0.0,1.0
1993-02-16,33.5,34.0,33.25,33.5,40000,6.20435082882691,6.29695308000343,6.15804970323865,6.20435082882691,215977.470805493,0.0,1.0
1993-02-17,33.88,33.88,33.25,33.25,55100,6.27472853972107,6.27472853972107,6.15804970323865,6.15804970323865,297508.966034566,0.0,1.0
1993-02-18,33.63,33.88,33.63,33.63,21200,6.22842741413281,6.27472853972107,6.22842741413281,6.22842741413281,114468.059526911,0.0,1.0
1993-02-19,33.88,33.88,33.63,33.63,17500,6.27472853972107,6.27472853972107,6.22842741413281,6.22842741413281,94490.1434774031,0.0,1.0
1993-02-22,34.75,34.75,33.88,33.88,31800,6.43585645676821,6.43585645676821,6.27472853972107,6.27472853972107,171702.089290367,0.0,1.0
1993-02-23,34.63,34.75,34.25,34.75,23400,6.41363191648585,6.43585645676821,6.34325420559169,6.43585645676821,126346.820421213,0.0,1.0
1993-02-24,34.38,34.63,34.13,34.5,148600,6.36733079089759,6.41363191648585,6.32102966530933,6.38955533117995,802356.304042406,0.0,1.0
1993-02-25,34.75,34.75,34.63,34.63,89900,6.43585645676821,6.43585645676821,6.41363191648585,6.41363191648585,485409.365635346,0.0,1.0
1993-02-26,35.0,35.13,34.88,34.88,52200,6.48215758235647,6.50623416766237,6.45993304207411,6.45993304207411,281850.599401168,0.0,1.0
1993-03-01,35.0,35.13,35.0,35.0,26000,6.54697915818004,6.57129650933899,6.54697915818004,6.54697915818004,138995.402003535,0.35,1.0
1993-03-02,35.0,35.25,34.88,35.25,13100,6.54697915818004,6.59374329502418,6.52453237249485,6.59374329502418,70032.2987017811,0.0,1.0
1993-03-03,35.5,35.5,35.0,35.0,38100,6.64050743186832,6.64050743186832,6.54697915818004,6.54697915818004,203681.72370518,0.0,1.0
1993-03-04,36.0,36.13,35.88,36.0,57900,6.73403570555661,6.75835305671557,6.71158891987142,6.73403570555661,309532.068307872,0.0,1.0
1993-03-05,35.88,36.0,35.75,36.0,25500,6.71158891987142,6.73403570555661,6.68727156871247,6.73403570555661,136322.413503467,0.0,1.0
1993-03-08,36.75,36.88,35.75,35.88,40400,6.87432811608904,6.898645467248,6.68727156871247,6.71158891987142,215977.470805493,0.0,1.0
1993-03-09,37.25,37.38,36.75,36.75,64500,6.96785638977733,6.99217374093628,6.87432811608904,6.87432811608904,344815.516508769,0.0,1.0
1993-03-10,36.75,37.25,36.75,37.25,63200,6.87432811608904,6.96785638977733,6.87432811608904,6.96785638977733,337865.746408593,0.0,1.0
1993-03-11,36.25,36.88,36.13,36.88,17300,6.78079984240075,6.898645467248,6.75835305671557,6.898645467248,92485.4021023522,0.0,1.0
1993-03-12,35.38,36.0,35.13,36.0,23500,6.61806064618314,6.73403570555661,6.57129650933899,6.73403570555661,125630.459503195,0.0,1.0
1993-03-15,35.25,35.88,35.25,35.63,41700,6.59374329502418,6.71158891987142,6.59374329502418,6.66482478302728,222927.24090567,0.0,1.0
1993-03-16,35.38,35.5,35.13,35.13,54200,6.61806064618314,6.64050743186832,6.57129650933899,6.57129650933899,289751.953407369,0.0,1.0
1993-03-17,35.88,36.0,35.38,35.38,23600,6.71158891987142,6.73403570555661,6.61806064618314,6.61806064618314,126165.057203209,0.0,1.0
1993-03-18,36.13,36.5,35.75,35.75,34500,6.75835305671557,6.8275639792449,6.68727156871247,6.68727156871247,184436.206504691,0.0,1.0
1993-03-19,35.75,36.25,35.75,36.25,22300,6.68727156871247,6.78079984240075,6.68727156871247,6.78079984240075,119215.287103032,0.0,1.0
1993-03-22,35.63,35.88,35.63,35.63,12800,6.66482478302728,6.71158891987142,6.66482478302728,6.66482478302728,68428.5056017403,0.0,1.0
1993-03-23,35.63,35.88,35.63,35.88,20500,6.66482478302728,6.71158891987142,6.66482478302728,6.71158891987142,109592.528502787,0.0,1.0
1993-03-24,36.13,36.13,35.88,35.88,26400,6.75835305671557,6.75835305671557,6.71158891987142,6.71158891987142,141133.792803589,0.0,1.0
1993-03-25,36.13,36.13,35.5,36.0,92600,6.75835305671557,6.75835305671557,6.64050743186832,6.73403570555661,495037.47021259,0.0,1.0
1993-03-26,36.25,36.5,36.0,36.0,67800,6.78079984240075,6.8275639792449,6.73403570555661,6.73403570555661,362457.240609219,0.0,1.0
1993-03-29,36.5,36.88,36.25,36.25,49600,6.8275639792449,6.898645467248,6.78079984240075,6.78079984240075,265160.459206744,0.0,1.0
1993-03-30,36.38,36.5,36.0,36.5,153100,6.80511719355971,6.8275639792449,6.73403570555661,6.8275639792449,818469.078720816,0.0,1.0
1993-03-31,36.25,36.75,36.25,36.63,26000,6.78079984240075,6.87432811608904,6.78079984240075,6.85188133040385,138995.402003535,0.0,1.0
1993-04-01,35.88,36.25,35.75,36.13,55000,6.71158891987142,6.78079984240075,6.68727156871247,6.75835305671557,294028.735007478,0.0,1.0
1993-04-02,34.5,35.63,34.5,35.63,43800,6.45345088449175,6.66482478302728,6.45345088449175,6.66482478302728,234153.792605955,0.0,1.0
1993-04-05,35.0,35.25,34.75,34.75,32600,6.54697915818004,6.59374329502418,6.5002150213359,6.5002150213359,174278.850204432,0.0,1.0
1993-04-06,35.63,35.75,35.0,35.13,180200,6.66482478302728,6.68727156871247,6.54697915818004,6.57129650933899,963345.055424501,0.0,1.0
1993-04-07,35.63,35.75,35.63,35.63,5800,6.66482478302728,6.68727156871247,6.66482478302728,6.66482478302728,31006.6666007886,0.0,1.0
1993-04-08,35.88,35.88,35.75,35.88,4200,6.71158891987142,6.71158891987142,6.68727156871247,6.71158891987142,22453.1034005711,0.0,1.0
1993-04-12,36.13,36.25,35.75,35.75,11300,6.75835305671557,6.78079984240075,6.68727156871247,6.68727156871247,60409.5401015364,0.0,1.0
1993-04-13,36.63,36.75,36.13,36.13,42100,6.85188133040385,6.87432811608904,6.75835305671557,6.75835305671557,225065.631705724,0.0,1.0
1993-04-14,37.25,37.25,36.63,36.63,29200,6.96785638977733,6.96785638977733,6.85188133040385,6.85188133040385,156102.52840397,0.0,1.0
1993-04-15,36.38,37.0,36.38,37.0,58300,6.80511719355971,6.92109225293318,6.80511719355971,6.92109225293318,311670.459107927,0.0,1.0
1993-04-16,36.5,36.63,36.38,36.5,28000,6.8275639792449,6.85188133040385,6.80511719355971,6.8275639792449,149687.356003807,0.0,1.0
1993-04-19,36.38,36.5,36.25,36.5,25500,6.80511719355971,6.8275639792449,6.78079984240075,6.8275639792449,136322.413503467,0.0,1.0
1993-04-20,36.38,36.5,36.25,36.25,32400,6.80511719355971,6.8275639792449,6.78079984240075,6.78079984240075,173209.654804405,0.0,1.0
1993-04-21,37.13,37.13,36.63,36.63,59800,6.94540960409214,6.94540960409214,6.85188133040385,6.85188133040385,319689.424608131,0.0,1.0
1993-04-22,36.5,37.0,36.38,36.88,34100,6.8275639792449,6.92109225293318,6.80511719355971,6.898645467248,182297.815704636,0.0,1.0
1993-04-23,36.13,36.5,36.13,36.5,42200,6.75835305671557,6.8275639792449,6.75835305671557,6.8275639792449,225600.229405738,0.0,1.0
1993-04-26,36.0,36.25,36.0,36.25,20500,6.73403570555661,6.78079984240075,6.73403570555661,6.78079984240075,109592.528502787,0.0,1.0
1993-04-27,36.13,36.38,36.0,36.25,18400,6.75835305671557,6.80511719355971,6.73403570555661,6.78079984240075,98365.9768025017,0.0,1.0
1993-04-28,36.63,36.63,36.38,36.38,31300,6.85188133040385,6.85188133040385,6.80511719355971,6.80511719355971,167329.080104256,0.0,1.0
1993-04-29,36.63,36.75,36.5,36.75,15400,6.85188133040385,6.87432811608904,6.8275639792449,6.87432811608904,82328.0458020939,0.0,1.0
1993-04-30,36.63,36.88,36.63,36.88,11900,6.85188133040385,6.898645467248,6.85188133040385,6.898645467248,63617.126301618,0.0,1.0
1993-05-03,36.5,37.0,36.5,36.88,46600,6.8275639792449,6.92109225293318,6.8275639792449,6.898645467248,249122.528206336,0.0,1.0
1993-05-04,37.13,37.13,36.5,36.63,18200,6.94540960409214,6.94540960409214,6.8275639792449,6.85188133040385,97296.7814024745,0.0,1.0
1993-05-05,37.75,38.0,37.0,37.0,35600,7.06138466346561,7.10814880030976,6.92109225293318,6.92109225293318,190316.78120484,0.0,1.0
1993-05-06,38.13,38.13,37.63,37.75,12400,7.13246615146871,7.13246615146871,7.03893787778043,7.06138466346561,66290.114801686,0.0,1.0
1993-05-07,37.75,38.25,37.63,38.13,17300,7.06138466346561,7.1549129371539,7.03893787778043,7.13246615146871,92485.4021023522,0.0,1.0
1993-05-10,37.75,38.38,37.63,37.63,19400,7.06138466346561,7.17923028831285,7.03893787778043,7.03893787778043,103711.953802638,0.0,1.0
1993-05-11,37.75,37.75,37.5,37.63,3400,7.06138466346561,7.06138466346561,7.01462052662147,7.03893787778043,18176.3218004623,0.0,1.0
1993-05-12,36.88,37.75,36.88,37.75,24800,6.898645467248,7.06138466346561,6.898645467248,7.06138466346561,132580.229603372,0.0,1.0
1993-05-13,36.5,36.75,36.5,36.63,14000,6.8275639792449,6.87432811608904,6.8275639792449,6.85188133040385,74843.6780019035,0.0,1.0
1993-05-14,36.38,36.63,36.25,36.5,15100,6.80511719355971,6.85188133040385,6.78079984240075,6.8275639792449,80724.2527020531,0.0,1.0
1993-05-17,35.75,36.38,35.75,36.38,90600,6.68727156871247,6.80511719355971,6.68727156871247,6.80511719355971,484345.516212318,0.0,1.0
1993-05-18,36.0,36.0,35.75,35.75,12500,6.73403570555661,6.73403570555661,6.68727156871247,6.68727156871247,66824.7125016996,0.0,1.0
1993-05-19,36.5,36.5,35.88,35.88,31100,6.8275639792449,6.8275639792449,6.71158891987142,6.71158891987142,166259.884704228,0.0,1.0
1993-05-20,37.88,37.88,36.5,36.5,44500,7.08570201462457,7.08570201462457,6.8275639792449,6.8275639792449,237895.97650605,0.0,1.0
1993-05-21,37.75,37.88,37.63,37.88,15900,7.06138466346561,7.08570201462457,7.03893787778043,7.08570201462457,85001.0343021619,0.0,1.0
1993-05-24,37.5,37.63,37.5,37.63,13500,7.01462052662147,7.03893787778043,7.01462052662147,7.03893787778043,72170.6895018355,0.0,1.0
1993-05-25,37.63,37.63,37.5,37.5,5600,7.03893787778043,7.03893787778043,7.01462052662147,7.01462052662147,29937.4712007614,0.0,1.0
1993-05-26,37.63,37.88,37.5,37.63,11500,7.03893787778043,7.08570201462457,7.01462052662147,7.03893787778043,61478.7355015635,0.0,1.0
1993-05-27,37.75,37.75,37.63,37.75,12500,7.06138466346561,7.06138466346561,7.03893787778043,7.06138466346561,66824.7125016996,0.0,1.0
1993-05-28,37.63,37.75,37.5,37.75,9500,7.03893787778043,7.06138466346561,7.01462052662147,7.06138466346561,50786.7815012916,0.0,1.0
1993-06-01,37.63,37.88,37.63,37.88,48500,7.03893787778043,7.08570201462457,7.03893787778043,7.08570201462457,259279.884506594,0.0,1.0
1993-06-02,37.63,37.63,37.5,37.5,23500,7.03893787778043,7.03893787778043,7.01462052662147,7.01462052662147,125630.459503195,0.0,1.0
1993-06-03,37.0,37.5,36.75,37.5,23400,6.92109225293318,7.01462052662147,6.87432811608904,7.01462052662147,125095.861803182,0.0,1.0
1993-06-04,36.25,36.88,36.25,36.88,38000,6.78079984240075,6.898645467248,6.78079984240075,6.898645467248,203147.126005167,0.0,1.0
1993-06-07,36.0,36.38,36.0,36.38,70600,6.73403570555661,6.80511719355971,6.73403570555661,6.80511719355971,377425.976209599,0.0,1.0
1993-06-08,35.75,36.13,35.75,36.13,43300,6.68727156871247,6.75835305671557,6.68727156871247,6.75835305671557,231480.804105887,0.0,1.0
1993-06-09,35.0,35.38,34.75,35.38,54500,6.61244894976184,6.68424125264497,6.56521717154925,6.68424125264497,288471.03614595,0.35,1.0
1993-06-10,35.0,35.25,35.0,35.25,12200,6.61244894976184,6.65968072797442,6.61244894976184,6.65968072797442,64575.1677244146,0.0,1.0
1993-06-11,35.0,35.25,35.0,35.13,54100,6.61244894976184,6.65968072797442,6.61244894976184,6.63700947443238,286353.817532035,0.0,1.0
1993-06-14,34.88,35.0,34.5,35.0,95700,6.5897776962198,6.61244894976184,6.51798539333667,6.61244894976184,506544.553379219,0.0,1.0
1993-06-15,34.63,34.88,34.5,34.88,34900,6.54254591800721,6.5897776962198,6.51798539333667,6.5897776962198,184727.324064104,0.0,1.0
1993-06-16,34.75,34.75,34.63,34.63,29600,6.56521717154925,6.56521717154925,6.54254591800721,6.54254591800721,156674.177429727,0.0,1.0
1993-06-17,35.38,35.38,35.0,35.0,7400,6.68424125264497,6.68424125264497,6.61244894976184,6.61244894976184,39168.5443574318,0.0,1.0
1993-06-18,35.63,35.75,35.5,35.5,28700,6.73147303085755,6.75414428439959,6.70691250618701,6.70691250618701,151910.435548418,0.0,1.0
1993-06-21,36.5,36.5,35.88,35.88,17700,6.89583961903735,6.89583961903735,6.77870480907014,6.77870480907014,93686.923665749,0.0,1.0
1993-06-22,37.0,37.25,36.5,36.5,38500,6.99030317546252,7.0375349536751,6.89583961903735,6.89583961903735,203782.291589341,0.0,1.0
1993-06-23,36.75,37.25,36.75,36.88,42700,6.94307139724993,7.0375349536751,6.94307139724993,6.96763192192048,226013.087035451,0.0,1.0
1993-06-24,36.13,36.63,36.0,36.63,23900,6.82593658728272,6.92040014370789,6.80137606261218,6.92040014370789,126503.812181435,0.0,1.0
1993-06-25,36.0,36.38,36.0,36.25,11900,6.80137606261218,6.87316836549531,6.80137606261218,6.84860784082476,62987.2537639782,0.0,1.0
1993-06-28,36.5,36.63,36.13,36.13,29100,6.89583961903735,6.92040014370789,6.82593658728272,6.82593658728272,154027.654162333,0.0,1.0
1993-06-29,37.0,37.13,36.63,36.63,26500,6.99030317546252,7.01486370013306,6.92040014370789,6.92040014370789,140265.733171884,0.0,1.0
1993-06-30,37.38,37.38,37.0,37.13,37100,7.06209547834565,7.06209547834565,6.99030317546252,7.01486370013306,196372.026440638,0.0,1.0
1993-07-01,37.63,37.63,37.38,37.38,21000,7.10932725655823,7.10932725655823,7.06209547834565,7.06209547834565,111153.97723055,0.0,1.0
1993-07-02,37.5,37.63,37.38,37.38,36200,7.08476673188768,7.10932725655823,7.06209547834565,7.06209547834565,191608.284559329,0.0,1.0
1993-07-06,37.75,37.75,37.5,37.63,64300,7.13199851010027,7.13199851010027,7.08476673188768,7.10932725655823,340342.892186874,0.0,1.0
1993-07-07,37.75,37.75,37.63,37.63,11800,7.13199851010027,7.13199851010027,7.10932725655823,7.10932725655823,62457.9491104994,0.0,1.0
1993-07-08,37.88,37.88,37.63,37.63,67400,7.15655903477081,7.15655903477081,7.10932725655823,7.10932725655823,356751.336444717,0.0,1.0
1993-07-09,37.88,37.88,37.75,37.75,23800,7.15655903477081,7.15655903477081,7.13199851010027,7.13199851010027,125974.507527956,0.0,1.0
1993-07-12,38.38,38.38,38.0,38.0,33600,7.25102259119598,7.25102259119598,7.17923028831285,7.17923028831285,177846.36356888,0.0,1.0
1993-07-13,38.25,38.38,38.13,38.25,73700,7.22646206652544,7.25102259119598,7.2037908129834,7.22646206652544,390097.529613882,0.0,1.0
1993-07-14,38.25,38.38,38.25,38.25,35700,7.22646206652544,7.25102259119598,7.22646206652544,7.22646206652544,188961.761291935,0.0,1.0
1993-07-15,38.0,38.25,38.0,38.25,20100,7.17923028831285,7.22646206652544,7.17923028831285,7.22646206652544,106390.235349241,0.0,1.0
1993-07-16,38.13,38.13,37.88,38.0,53700,7.2037908129834,7.2037908129834,7.15655903477081,7.17923028831285,284236.59891812,0.0,1.0
1993-07-19,38.13,38.13,38.0,38.13,3000,7.2037908129834,7.2037908129834,7.17923028831285,7.2037908129834,15879.1396043642,0.0,1.0
1993-07-20,37.75,38.13,37.75,38.13,26700,7.13199851010027,7.2037908129834,7.13199851010027,7.2037908129834,141324.342478842,0.0,1.0
1993-07-21,37.5,38.0,37.5,37.75,43200,7.08476673188768,7.17923028831285,7.08476673188768,7.13199851010027,228659.610302845,0.0,1.0
1993-07-22,37.0,37.5,36.88,37.5,41000,6.99030317546252,7.08476673188768,6.96763192192048,7.08476673188768,217014.907926311,0.0,1.0
1993-07-23,37.63,37.75,37.25,37.25,14100,7.10932725655823,7.13199851010027,7.0375349536751,7.0375349536751,74631.9561405119,0.0,1.0
1993-07-26,38.13,38.13,37.38,37.38,9400,7.2037908129834,7.2037908129834,7.06209547834565,7.06209547834565,49754.637427008,0.0,1.0
1993-07-27,39.25,39.88,38.0,38.13,101400,7.41538917937578,7.53441326047149,7.17923028831285,7.2037908129834,536714.918627511,0.0,1.0
1993-07-28,38.13,38.88,38.13,38.88,42500,7.2037908129834,7.34548614762115,7.2037908129834,7.34548614762115,224954.477728493,0.0,1.0
1993-07-29,38.25,38.38,38.0,38.13,35900,7.22646206652544,7.25102259119598,7.17923028831285,7.2037908129834,190020.370598892,0.0,1.0
1993-07-30,38.13,38.25,38.0,38.0,13300,7.2037908129834,7.22646206652544,7.17923028831285,7.17923028831285,70397.5189126815,0.0,1.0
1993-08-02,38.13,38.38,38.13,38.13,19100,7.2037908129834,7.25102259119598,7.2037908129834,7.2037908129834,101097.188814452,0.0,1.0
1993-08-03,40.0,40.0,38.13,38.25,72300,7.55708451401353,7.55708451401353,7.2037908129834,7.22646206652544,382687.264465178,0.0,1.0
1993-08-04,40.0,40.13,39.63,39.88,42400,7.55708451401353,7.58164503868408,7.48718148225891,7.53441326047149,224425.173075015,0.0,1.0
1993-08-05,39.88,40.13,39.88,39.88,24700,7.53441326047149,7.58164503868408,7.53441326047149,7.53441326047149,130738.249409266,0.0,1.0
1993-08-06,39.38,40.0,39.13,40.0,31400,7.43994970404632,7.55708451401353,7.39271792583374,7.55708451401353,166201.661192346,0.0,1.0
1993-08-09,39.25,39.38,39.25,39.38,20500,7.41538917937578,7.43994970404632,7.41538917937578,7.43994970404632,108507.453963156,0.0,1.0
1993-08-10,39.38,39.38,39.25,39.25,17400,7.43994970404632,7.43994970404632,7.41538917937578,7.41538917937578,92099.0097053127,0.0,1.0
1993-08-11,39.38,39.38,39.25,39.38,25900,7.43994970404632,7.43994970404632,7.41538917937578,7.43994970404632,137089.905251011,0.0,1.0
1993-08-12,39.25,39.38,39.13,39.25,16100,7.41538917937578,7.43994970404632,7.39271792583374,7.41538917937578,85218.0492100881,0.0,1.0
1993-08-13,39.38,39.38,39.0,39.25,19600,7.43994970404632,7.43994970404632,7.36815740116319,7.41538917937578,103743.712081846,0.0,1.0
1993-08-16,39.25,39.38,39.25,39.38,35600,7.41538917937578,7.43994970404632,7.41538917937578,7.43994970404632,188432.456638456,0.0,1.0
1993-08-17,39.25,39.5,39.25,39.38,53000,7.41538917937578,7.46262095758836,7.41538917937578,7.43994970404632,280531.466343768,0.0,1.0
1993-08-18,39.63,39.63,39.38,39.38,66000,7.48718148225891,7.48718148225891,7.43994970404632,7.43994970404632,349341.071296013,0.0,1.0
1993-08-19,39.75,39.75,39.63,39.63,11300,7.50985273580095,7.50985273580095,7.48718148225891,7.48718148225891,59811.4258431053,0.0,1.0
1993-08-20,39.88,39.88,39.63,39.63,81600,7.53441326047149,7.53441326047149,7.48718148225891,7.48718148225891,431912.597238708,0.0,1.0
1993-08-23,40.38,40.38,39.63,39.75,65000,7.62887681689666,7.62887681689666,7.48718148225891,7.50985273580095,344048.024761225,0.0,1.0
1993-08-24,41.0,41.0,40.25,40.38,90500,7.74601162686387,7.74601162686387,7.60431629222612,7.62887681689666,479020.711398321,0.0,1.0
1993-08-25,40.75,40.88,40.5,40.5,60400,7.69877984865128,7.72334037332183,7.6515480704387,7.6515480704387,319700.0107012,0.0,1.0
1993-08-26,40.25,40.75,40.0,40.75,32300,7.60431629222612,7.69877984865128,7.55708451401353,7.69877984865128,170965.403073655,0.0,1.0
1993-08-27,39.75,40.25,39.63,40.0,71500,7.50985273580095,7.60431629222612,7.48718148225891,7.55708451401353,378452.827237348,0.0,1.0
1993-08-30,39.75,39.88,39.75,39.88,16800,7.50985273580095,7.53441326047149,7.50985273580095,7.53441326047149,88923.1817844397,0.0,1.0
1993-08-31,39.5,39.75,39.38,39.75,29000,7.46262095758836,7.50985273580095,7.43994970404632,7.50985273580095,153498.349508854,0.0,1.0
1993-09-01,39.63,39.63,39.5,39.63,172900,7.48718148225891,7.48718148225891,7.46262095758836,7.48718148225891,915167.745864859,0.0,1.0
1993-09-02,39.63,39.63,39.38,39.63,26000,7.48718148225891,7.48718148225891,7.43994970404632,7.48718148225891,137619.20990449,0.0,1.0
1993-09-03,39.63,39.88,39.38,39.5,34800,7.48718148225891,7.53441326047149,7.43994970404632,7.46262095758836,184198.019410625,0.0,1.0
1993-09-07,39.75,39.88,39.63,39.75,22800,7.50985273580095,7.53441326047149,7.48718148225891,7.50985273580095,120681.460993168,0.0,1.0
1993-09-08,39.88,40.0,39.75,39.75,97400,7.53441326047149,7.55708451401353,7.50985273580095,7.50985273580095,515542.732488359,0.0,1.0
1993-09-09,39.38,39.5,39.38,39.5,68500,7.50607419354394,7.52894694375281,7.50607419354394,7.52894694375281,359379.607827508,0.35,1.0
1993-09-10,39.75,39.75,39.5,39.5,11900,7.57659850668795,7.57659850668795,7.52894694375281,7.52894694375281,62432.3698269686,0.0,1.0
1993-09-13,39.63,39.75,39.5,39.75,9600,7.55372575647908,7.57659850668795,7.52894694375281,7.57659850668795,50365.6092721763,0.0,1.0
1993-09-14,39.25,39.5,39.13,39.5,23000,7.48129538081766,7.52894694375281,7.4584226306088,7.52894694375281,120667.605547922,0.0,1.0
1993-09-15,39.0,39.0,38.75,39.0,19300,7.43364381788252,7.43364381788252,7.38599225494738,7.43364381788252,101255.860307604,0.0,1.0
1993-09-16,39.0,39.13,38.88,38.88,85800,7.43364381788252,7.4584226306088,7.41077106767365,7.41077106767365,450142.632870076,0.0,1.0
1993-09-17,39.75,39.88,39.0,39.0,34700,7.57659850668795,7.60137731941423,7.43364381788252,7.43364381788252,182050.691848387,0.0,1.0
1993-09-20,39.5,39.88,39.5,39.88,36000,7.52894694375281,7.60137731941423,7.52894694375281,7.60137731941423,188871.034770661,0.0,1.0
1993-09-21,39.25,39.5,39.25,39.5,11300,7.48129538081766,7.52894694375281,7.48129538081766,7.52894694375281,59284.5192474576,0.0,1.0
1993-09-22,39.38,39.38,38.88,39.25,44700,7.50607419354394,7.50607419354394,7.41077106767365,7.48129538081766,234514.868173571,0.0,1.0
1993-09-23,39.75,39.75,39.38,39.5,6800,7.57659850668795,7.57659850668795,7.50607419354394,7.52894694375281,35675.6399011249,0.0,1.0
1993-09-24,40.25,40.38,39.75,39.75,65400,7.67190163255824,7.69668044528452,7.57659850668795,7.57659850668795,343115.713166701,0.0,1.0
1993-09-27,40.5,40.5,40.0,40.25,66700,7.71955319549339,7.71955319549339,7.6242500696231,7.67190163255824,349936.056088975,0.0,1.0
1993-09-28,40.0,40.38,40.0,40.25,14100,7.6242500696231,7.69668044528452,7.6242500696231,7.67190163255824,73974.4886185089,0.0,1.0
1993-09-29,40.13,40.25,39.88,40.0,64800,7.64902888234937,7.67190163255824,7.60137731941423,7.6242500696231,339967.86258719,0.0,1.0
1993-09-30,41.25,41.5,40.25,40.38,48500,7.86250788429882,7.91015944723396,7.67190163255824,7.69668044528452,254451.255177141,0.0,1.0
1993-10-01,41.75,41.75,41.13,41.25,34900,7.95781101016911,7.95781101016911,7.83963513408995,7.86250788429882,183099.975374891,0.0,1.0
1993-10-04,41.38,41.63,41.38,41.63,57300,7.8872866970251,7.93493825996024,7.8872866970251,7.93493825996024,300619.730343302,0.0,1.0
1993-10-05,41.0,41.5,41.0,41.38,36300,7.81485632136368,7.91015944723396,7.81485632136368,7.8872866970251,190444.960060417,0.0,1.0
1993-10-06,41.75,41.75,41.0,41.0,96400,7.95781101016911,7.95781101016911,7.81485632136368,7.81485632136368,505754.65977477,0.0,1.0
1993-10-07,41.88,42.25,41.75,41.75,30700,7.98258982289538,8.0531141360394,7.95781101016911,7.95781101016911,161065.021318314,0.0,1.0
1993-10-08,41.63,41.75,41.13,41.75,34200,7.93493825996024,7.95781101016911,7.83963513408995,7.95781101016911,179427.483032128,0.0,1.0
1993-10-11,41.0,41.5,41.0,41.5,9200,7.81485632136368,7.91015944723396,7.81485632136368,7.91015944723396,48267.0422191689,0.0,1.0
1993-10-12,40.88,41.0,40.75,41.0,42100,7.79198357115481,7.81485632136368,7.76720475842853,7.81485632136368,220874.182329023,0.0,1.0
1993-10-13,40.5,40.75,40.5,40.75,23300,7.71955319549339,7.76720475842853,7.71955319549339,7.76720475842853,122241.530837678,0.0,1.0
1993-10-14,39.88,40.5,39.88,40.5,30500,7.60137731941423,7.71955319549339,7.60137731941423,7.71955319549339,160015.73779181,0.0,1.0
1993-10-15,39.75,40.0,39.75,40.0,33700,7.57659850668795,7.6242500696231,7.57659850668795,7.6242500696231,176804.274215869,0.0,1.0
1993-10-18,39.0,39.75,38.63,39.75,64600,7.43364381788252,7.57659850668795,7.36311950473851,7.57659850668795,338918.579060686,0.0,1.0
1993-10-19,38.63,39.0,38.63,39.0,46400,7.36311950473851,7.43364381788252,7.36311950473851,7.43364381788252,243433.778148852,0.0,1.0
1993-10-20,37.88,38.5,37.5,38.38,69000,7.22016481593307,7.33834069201223,7.14773444027165,7.31546794180336,362002.816643767,0.0,1.0
1993-10-21,37.75,38.0,37.5,38.0,50600,7.1953860032068,7.24303756614194,7.14773444027165,7.24303756614194,265468.732205429,0.0,1.0
1993-10-22,37.75,37.88,37.63,37.75,42200,7.1953860032068,7.22016481593307,7.17251325299793,7.1953860032068,221398.824092275,0.0,1.0
1993-10-25,37.5,37.88,37.5,37.88,31100,7.14773444027165,7.22016481593307,7.14773444027165,7.22016481593307,163163.588371321,0.0,1.0
1993-10-26,37.38,37.5,37.38,37.5,41200,7.12486169006279,7.14773444027165,7.12486169006279,7.14773444027165,216152.406459757,0.0,1.0
1993-10-27,37.38,37.5,37.25,37.38,20700,7.12486169006279,7.14773444027165,7.10008287733651,7.12486169006279,108600.84499313,0.0,1.0
1993-10-28,38.0,38.0,37.38,37.38,29900,7.24303756614194,7.24303756614194,7.12486169006279,7.12486169006279,156867.887212299,0.0,1.0
1993-10-29,38.0,38.25,38.0,38.25,24000,7.24303756614194,7.29068912907709,7.24303756614194,7.29068912907709,125914.023180441,0.0,1.0
1993-11-01,39.25,39.25,38.13,38.13,45700,7.48129538081766,7.48129538081766,7.26781637886822,7.26781637886822,239761.285806089,0.0,1.0
1993-11-02,39.13,39.13,38.75,39.13,42600,7.4584226306088,7.4584226306088,7.38599225494738,7.4584226306088,223497.391145282,0.0,1.0
1993-11-03,39.13,39.5,39.0,39.0,23900,7.4584226306088,7.52894694375281,7.43364381788252,7.43364381788252,125389.381417189,0.0,1.0
1993-11-04,38.63,39.25,38.63,39.13,43900,7.36311950473851,7.48129538081766,7.36311950473851,7.4584226306088,230317.734067556,0.0,1.0
1993-11-05,38.38,38.63,38.0,38.5,14300,7.31546794180336,7.36311950473851,7.24303756614194,7.33834069201223,75023.7721450127,0.0,1.0
1993-11-08,38.13,38.38,38.0,38.13,28600,7.26781637886822,7.31546794180336,7.24303756614194,7.26781637886822,150047.544290025,0.0,1.0
1993-11-09,38.0,38.38,38.0,38.25,6500,7.24303756614194,7.31546794180336,7.24303756614194,7.29068912907709,34101.7146113694,0.0,1.0
1993-11-10,37.63,37.75,37.38,37.75,17300,7.17251325299793,7.1953860032068,7.12486169006279,7.1953860032068,90763.0250425677,0.0,1.0
1993-11-11,38.25,38.38,37.75,37.88,16900,7.29068912907709,7.31546794180336,7.1953860032068,7.22016481593307,88664.4579895604,0.0,1.0
1993-11-12,38.5,38.5,38.25,38.25,33900,7.33834069201223,7.33834069201223,7.29068912907709,7.29068912907709,177853.557742373,0.0,1.0
1993-11-15,37.88,38.5,37.75,38.25,23400,7.22016481593307,7.33834069201223,7.1953860032068,7.29068912907709,122766.17260093,0.0,1.0
1993-11-16,37.88,38.13,37.75,38.0,27500,7.22016481593307,7.26781637886822,7.1953860032068,7.24303756614194,144276.484894255,0.0,1.0
1993-11-17,37.25,37.88,37.25,37.75,108000,7.10008287733651,7.22016481593307,7.10008287733651,7.1953860032068,566613.104311983,0.0,1.0
1993-11-18,36.88,37.38,36.75,37.25,25700,7.0295585641925,7.12486169006279,7.00477975146622,7.10008287733651,134832.933155722,0.0,1.0
1993-11-19,35.75,37.13,35.75,37.13,13700,6.81417349972564,7.07721012712764,6.81417349972564,7.07721012712764,71875.9215655017,0.0,1.0
1993-11-22,34.13,35.63,33.0,35.5,118200,6.50539137190591,6.79130074951678,6.29000630743906,6.7665219367905,620126.564163671,0.0,1.0
1993-11-23,34.75,35.0,34.25,34.25,133900,6.62356724798507,6.67121881092021,6.52826412211478,6.52826412211478,702495.320994209,0.0,1.0
1993-11-24,35.63,35.75,35.25,35.25,60000,6.79130074951678,6.81417349972564,6.71887037385536,6.71887037385536,314785.057951102,0.0,1.0
1993-11-26,36.38,36.38,35.75,35.88,14700,6.93425543832221,6.93425543832221,6.81417349972564,6.83895231245192,77122.33919802,0.0,1.0
1993-11-29,37.0,37.75,36.5,36.5,58500,7.05243131440137,7.1953860032068,6.95712818853108,6.95712818853108,306915.431502324,0.0,1.0
1993-11-30,37.5,38.0,36.75,36.75,33700,7.14773444027165,7.24303756614194,7.00477975146622,7.00477975146622,176804.274215869,0.0,1.0
1993-12-01,38.38,38.5,37.63,37.63,34700,7.31546794180336,7.33834069201223,7.17251325299793,7.17251325299793,182050.691848387,0.0,1.0
1993-12-02,38.5,38.5,38.13,38.5,37900,7.33834069201223,7.33834069201223,7.26781637886822,7.33834069201223,198839.228272446,0.0,1.0
1993-12-03,39.5,39.75,38.38,38.5,73600,7.52894694375281,7.57659850668795,7.31546794180336,7.33834069201223,386136.337753352,0.0,1.0
1993-12-06,39.0,39.5,38.75,39.5,12700,7.43364381788252,7.52894694375281,7.38599225494738,7.52894694375281,66629.5039329833,0.0,1.0
1993-12-07,38.75,38.88,38.75,38.88,16100,7.38599225494738,7.41077106767365,7.38599225494738,7.41077106767365,84467.3238835456,0.0,1.0
1993-12-08,38.38,38.75,38.13,38.75,13300,7.31546794180336,7.38599225494738,7.26781637886822,7.38599225494738,69777.3545124943,0.0,1.0
1993-12-09,38.13,38.38,37.5,38.0,20100,7.33452856697742,7.38261752951989,7.2133443813704,7.30952230645534,104493.832562144,0.35,1.0
1993-12-10,37.75,38.38,37.5,38.38,89500,7.26143334391287,7.38261752951989,7.2133443813704,7.38261752951989,465283.483299098,0.0,1.0
1993-12-13,37.88,38.13,37.75,37.88,163000,7.28643960443495,7.33452856697742,7.26143334391287,7.28643960443495,847387.796399476,0.0,1.0
1993-12-14,38.63,38.75,37.88,38.0,30200,7.43070649206236,7.45378919408274,7.28643960443495,7.30952230645534,157000.683750087,0.0,1.0
1993-12-15,38.13,38.63,37.88,38.5,35200,7.33452856697742,7.43070649206236,7.28643960443495,7.40570023154028,182994.174437187,0.0,1.0
1993-12-16,38.38,38.38,38.13,38.13,20000,7.38261752951989,7.38261752951989,7.33452856697742,7.33452856697742,103973.962748402,0.0,1.0
1993-12-17,38.75,38.75,37.88,38.25,62200,7.45378919408274,7.45378919408274,7.28643960443495,7.35761126899781,323359.02414753,0.0,1.0
1993-12-20,38.88,38.88,38.63,38.75,57300,7.47879545460483,7.47879545460483,7.43070649206236,7.45378919408274,297885.403274171,0.0,1.0
1993-12-21,38.88,38.88,38.75,38.88,42600,7.47879545460483,7.47879545460483,7.45378919408274,7.47879545460483,221464.540654096,0.0,1.0
1993-12-22,38.5,38.88,38.25,38.75,16700,7.40570023154028,7.47879545460483,7.35761126899781,7.45378919408274,86818.2588949155,0.0,1.0
1993-12-23,38.63,38.75,38.25,38.5,53300,7.43070649206236,7.45378919408274,7.35761126899781,7.40570023154028,277090.610724491,0.0,1.0
1993-12-27,38.88,39.13,38.5,38.63,20300,7.47879545460483,7.5268844171473,7.40570023154028,7.43070649206236,105533.572189628,0.0,1.0
1993-12-28,39.5,39.5,38.88,38.88,14400,7.59805608171015,7.59805608171015,7.47879545460483,7.47879545460483,74861.2531788494,0.0,1.0
1993-12-29,39.75,40.13,39.5,39.5,40200,7.64614504425262,7.71924026731718,7.59805608171015,7.59805608171015,208987.665124288,0.0,1.0
1993-12-30,40.5,40.63,39.88,40.0,43100,7.79041193188003,7.81541819240211,7.67115130477471,7.69423400679509,224063.889722806,0.0,1.0
1993-12-31,40.75,40.75,40.38,40.5,93600,7.8385008944225,7.8385008944225,7.76732922985965,7.79041193188003,486598.145662521,0.0,1.0
1994-01-03,39.5,40.5,39.25,40.5,134600,7.59805608171015,7.79041193188003,7.54996711916768,7.79041193188003,699744.769296745,0.0,1.0
1994-01-04,40.0,40.0,39.5,39.5,74200,7.69423400679509,7.69423400679509,7.59805608171015,7.59805608171015,385743.401796571,0.0,1.0
1994-01-05,40.88,40.88,40.25,40.25,73900,7.86350715494458,7.86350715494458,7.74232296933756,7.74232296933756,384183.792355345,0.0,1.0
1994-01-06,41.63,42.25,41.5,41.5,54400,8.00777404257199,8.12703466967732,7.98276778204991,7.98276778204991,282809.178675653,0.0,1.0
1994-01-07,41.38,41.75,41.38,41.63,41300,7.95968508002952,8.03085674459238,7.95968508002952,8.00777404257199,214706.23307545,0.0,1.0
1994-01-10,41.0,41.5,40.63,41.38,166200,7.88658985696497,7.98276778204991,7.81541819240211,7.95968508002952,864023.63043922,0.0,1.0
1994-01-11,41.5,41.5,40.75,40.75,38400,7.98276778204991,7.98276778204991,7.8385008944225,7.8385008944225,199630.008476932,0.0,1.0
1994-01-12,42.25,42.63,41.38,41.38,70100,8.12703466967732,8.20012989274187,7.95968508002952,7.95968508002952,364428.739433148,0.0,1.0
1994-01-13,42.38,42.5,41.75,42.13,51300,8.1520409301994,8.17512363221979,8.03085674459238,8.10395196765693,266693.214449651,0.0,1.0
1994-01-14,42.75,42.88,42.25,42.5,35300,8.22321259476225,8.24821885528434,8.12703466967732,8.17512363221979,183514.044250929,0.0,1.0
1994-01-17,43.5,43.5,42.63,42.63,70700,8.36747948238966,8.36747948238966,8.20012989274187,8.20012989274187,367547.958315601,0.0,1.0
1994-01-18,44.0,44.63,43.75,43.75,190400,8.4636574074746,8.58484159308162,8.41556844493213,8.41556844493213,989832.125364786,0.0,1.0
1994-01-19,43.25,43.75,42.88,43.75,77700,8.31939051984719,8.41556844493213,8.24821885528434,8.41556844493213,403938.845277542,0.0,1.0
1994-01-20,43.38,43.88,43.13,43.25,34100,8.34439678036928,8.44057470545422,8.29630781782681,8.31939051984719,177275.606486025,0.0,1.0
1994-01-21,43.75,43.88,43.63,43.75,64100,8.41556844493213,8.44057470545422,8.39248574291175,8.41556844493213,333236.550608628,0.0,1.0
1994-01-24,43.25,44.25,43.0,43.75,60800,8.31939051984719,8.51174637001707,8.27130155730472,8.41556844493213,316080.846755142,0.0,1.0
1994-01-25,41.13,43.25,41.13,43.25,143900,7.91159611748705,8.31939051984719,7.91159611748705,8.31939051984719,748092.661974752,0.0,1.0
1994-01-26,41.0,41.0,39.25,40.88,256600,7.88658985696497,7.88658985696497,7.54996711916768,7.86350715494458,1333985.942062,0.0,1.0
1994-01-27,41.88,41.88,40.88,41.0,203700,8.05586300511446,8.05586300511446,7.86350715494458,7.88658985696497,1058974.81059247,0.0,1.0
1994-01-28,42.0,42.13,41.75,41.75,21600,8.07894570713485,8.10395196765693,8.03085674459238,8.03085674459238,112291.879768274,0.0,1.0
1994-01-31,42.63,42.63,42.0,42.0,61100,8.20012989274187,8.20012989274187,8.07894570713485,8.07894570713485,317640.456196368,0.0,1.0
1994-02-01,42.63,42.75,42.38,42.5,76400,8.20012989274187,8.22321259476225,8.1520409301994,8.17512363221979,397180.537698895,0.0,1.0
1994-02-02,42.63,42.88,42.63,42.75,101800,8.20012989274187,8.24821885528434,8.20012989274187,8.22321259476225,529227.470389366,0.0,1.0
1994-02-03,42.5,42.88,42.5,42.75,53200,8.17512363221979,8.24821885528434,8.17512363221979,8.22321259476225,276570.740910749,0.0,1.0
1994-02-04,41.38,42.63,41.38,42.5,40900,7.95968508002952,8.20012989274187,7.95968508002952,8.17512363221979,212626.753820482,0.0,1.0
1994-02-07,42.5,42.5,41.0,41.25,42500,8.17512363221979,8.17512363221979,7.88658985696497,7.93467881950744,220944.670840354,0.0,1.0
1994-02-08,42.25,42.5,42.25,42.5,42200,8.12703466967732,8.17512363221979,8.12703466967732,8.17512363221979,219385.061399128,0.0,1.0
1994-02-09,42.25,42.38,41.75,42.0,56800,8.12703466967732,8.1520409301994,8.03085674459238,8.07894570713485,295286.054205461,0.0,1.0
1994-02-10,41.38,42.25,41.25,42.25,22600,7.95968508002952,8.12703466967732,7.93467881950744,8.12703466967732,117490.577905694,0.0,1.0
1994-02-11,41.38,41.63,41.0,41.25,37200,7.95968508002952,8.00777404257199,7.88658985696497,7.93467881950744,193391.570712028,0.0,1.0
1994-02-14,41.38,41.63,41.13,41.25,13000,7.95968508002952,8.00777404257199,7.91159611748705,7.93467881950744,67583.0757864613,0.0,1.0
1994-02-15,41.63,42.13,41.38,41.5,30700,8.00777404257199,8.10395196765693,7.95968508002952,7.98276778204991,159600.032818797,0.0,1.0
1994-02-16,41.63,41.75,41.5,41.5,47900,8.00777404257199,8.03085674459238,7.98276778204991,7.98276778204991,249017.640782423,0.0,1.0
1994-02-17,41.75,41.88,41.5,41.63,27300,8.03085674459238,8.05586300511446,7.98276778204991,8.00777404257199,141924.459151569,0.0,1.0
1994-02-18,42.13,42.13,41.63,41.63,33100,8.10395196765693,8.10395196765693,8.00777404257199,8.00777404257199,172076.908348605,0.0,1.0
1994-02-22,42.88,43.0,42.0,42.13,53600,8.24821885528434,8.27130155730472,8.07894570713485,8.10395196765693,278650.220165717,0.0,1.0
1994-02-23,42.25,42.88,42.0,42.88,15800,8.12703466967732,8.24821885528434,8.07894570713485,8.24821885528434,82139.4305712375,0.0,1.0
1994-02-24,41.88,42.25,41.75,42.25,18400,8.05586300511446,8.12703466967732,8.03085674459238,8.12703466967732,95656.0457285298,0.0,1.0
1994-02-25,41.63,42.0,41.63,42.0,14200,8.00777404257199,8.07894570713485,8.00777404257199,8.07894570713485,73821.5135513654,0.0,1.0
1994-02-28,41.38,41.63,41.25,41.25,32100,8.03181852384323,8.08034328534542,8.00658564786209,8.00658564786209,165379.483619658,0.375,1.0
1994-03-01,41.63,41.75,41.25,41.38,39400,8.08034328534542,8.10363517086647,8.00658564786209,8.03181852384323,202989.148118833,0.0,1.0
1994-03-02,41.88,41.88,41.5,41.63,64900,8.12886804684762,8.12886804684762,8.05511040936428,8.08034328534542,334365.373424169,0.0,1.0
1994-03-03,41.5,41.88,41.38,41.75,27400,8.05511040936428,8.12886804684762,8.03181852384323,8.10363517086647,141165.042092793,0.0,1.0
1994-03-04,41.63,42.0,41.25,41.25,75400,8.08034328534542,8.15215993236867,8.00658564786209,8.00658564786209,388461.466196955,0.0,1.0
1994-03-07,41.75,41.88,41.5,41.5,18100,8.10363517086647,8.12886804684762,8.05511040936428,8.05511040936428,93251.3599226112,0.0,1.0
1994-03-08,41.5,41.63,41.38,41.63,25500,8.05511040936428,8.08034328534542,8.03181852384323,8.08034328534542,131376.225305336,0.0,1.0
1994-03-09,42.13,42.38,41.5,41.5,78300,8.17739280834981,8.225917569852,8.05511040936428,8.05511040936428,403402.291819914,0.0,1.0
1994-03-10,41.5,42.5,41.5,42.25,93300,8.05511040936428,8.24920945537306,8.05511040936428,8.20068469387086,480682.424352465,0.0,1.0
1994-03-11,41.88,41.88,41.38,41.63,29900,8.12886804684762,8.12886804684762,8.03181852384323,8.08034328534542,154045.064181551,0.0,1.0
1994-03-14,41.88,42.0,41.63,41.75,30500,8.12886804684762,8.15215993236867,8.08034328534542,8.10363517086647,157136.269482853,0.0,1.0
1994-03-15,41.63,41.88,41.5,41.88,55000,8.08034328534542,8.12886804684762,8.05511040936428,8.12886804684762,283360.485952686,0.0,1.0
1994-03-16,41.75,42.0,41.63,41.75,97200,8.10363517086647,8.15215993236867,8.08034328534542,8.10363517086647,500775.258810929,0.0,1.0
1994-03-17,42.25,42.25,41.88,41.88,19100,8.20068469387086,8.20068469387086,8.12886804684762,8.12886804684762,98403.3687581145,0.0,1.0
1994-03-18,44.0,44.0,42.63,42.75,62000,8.54035802438622,8.54035802438622,8.2744423313542,8.29773421687525,319424.54780121,0.0,1.0
1994-03-21,44.0,44.0,43.75,43.88,95200,8.54035802438622,8.54035802438622,8.49183326288403,8.51706613886517,490471.241139922,0.0,1.0
1994-03-22,44.0,44.5,43.88,44.0,63900,8.54035802438622,8.63740754739061,8.51706613886517,8.54035802438622,329213.364588666,0.0,1.0
1994-03-23,44.25,44.25,43.75,43.88,56900,8.58888278588842,8.58888278588842,8.49183326288403,8.51706613886517,293149.302740142,0.0,1.0
1994-03-24,44.13,44.25,44.0,44.13,21200,8.56559090036736,8.58888278588842,8.54035802438622,8.56559090036736,109222.587312672,0.0,1.0
1994-03-25,44.0,44.25,44.0,44.25,17300,8.54035802438622,8.58888278588842,8.54035802438622,8.58888278588842,89129.7528542085,0.0,1.0
1994-03-28,43.75,44.0,43.75,44.0,10300,8.49183326288403,8.54035802438622,8.49183326288403,8.54035802438622,53065.6910056848,0.0,1.0
1994-03-29,42.5,43.75,42.38,43.75,53300,8.24920945537306,8.49183326288403,8.225917569852,8.49183326288403,274602.07093233,0.0,1.0
1994-03-30,42.25,42.5,41.75,42.25,154800,8.20068469387086,8.24920945537306,8.10363517086647,8.20068469387086,797530.967735923,0.0,1.0
1994-03-31,42.0,42.75,41.75,42.25,302000,8.15215993236867,8.29773421687525,8.10363517086647,8.20068469387086,1555906.66832202,0.0,1.0
1994-04-04,41.5,42.0,41.5,41.75,36400,8.05511040936428,8.15215993236867,8.05511040936428,8.10363517086647,187533.121612323,0.0,1.0
1994-04-05,41.38,41.63,41.25,41.5,98700,8.03181852384323,8.08034328534542,8.00658564786209,8.05511040936428,508503.272064183,0.0,1.0
1994-04-06,41.63,41.75,41.5,41.63,144700,8.08034328534542,8.10363517086647,8.05511040936428,8.08034328534542,745495.678497339,0.0,1.0
1994-04-07,41.25,41.75,41.25,41.63,36000,8.00658564786209,8.10363517086647,8.00658564786209,8.08034328534542,185472.318078121,0.0,1.0
1994-04-08,40.75,41.38,40.75,41.38,45400,7.9095361248577,8.03181852384323,7.9095361248577,8.03181852384323,233901.201131853,0.0,1.0
1994-04-11,40.75,40.88,40.5,40.75,22600,7.9095361248577,7.93476900083884,7.8610113633555,7.9095361248577,116435.399682376,0.0,1.0
1994-04-12,40.5,40.88,40.38,40.63,50100,7.8610113633555,7.93476900083884,7.83771947783445,7.88624423933664,258115.642658719,0.0,1.0
1994-04-13,39.88,40.63,39.88,40.38,20000,7.74066995483006,7.88624423933664,7.74066995483006,7.83771947783445,103040.176710068,0.0,1.0
1994-04-14,40.13,40.13,39.75,40.0,74000,7.78919471633225,7.78919471633225,7.71543707884892,7.76396184035111,381248.65382725,0.0,1.0
1994-04-15,40.0,40.13,39.88,39.88,26100,7.76396184035111,7.78919471633225,7.74066995483006,7.74066995483006,134467.430606638,0.0,1.0
1994-04-18,39.5,40.0,39.38,40.0,42700,7.66691231734672,7.76396184035111,7.64362043182567,7.76396184035111,219990.777275994,0.0,1.0
1994-04-19,39.75,39.88,39.5,39.63,54700,7.71543707884892,7.74066995483006,7.66691231734672,7.69214519332787,281814.883302035,0.0,1.0
1994-04-20,39.38,39.63,39.13,39.63,60700,7.64362043182567,7.69214519332787,7.59509567032348,7.69214519332787,312726.936315055,0.0,1.0
1994-04-21,39.63,39.75,39.25,39.25,38100,7.69214519332787,7.71543707884892,7.61838755584453,7.61838755584453,196291.536632679,0.0,1.0
1994-04-22,39.38,39.63,39.0,39.5,60200,7.64362043182567,7.69214519332787,7.56986279434233,7.66691231734672,310150.931897303,0.0,1.0
1994-04-25,40.75,40.75,39.5,39.5,26400,7.9095361248577,7.9095361248577,7.66691231734672,7.66691231734672,136013.033257289,0.0,1.0
1994-04-26,40.5,41.38,40.5,40.75,21400,7.8610113633555,8.03181852384323,7.8610113633555,7.9095361248577,110252.989079772,0.0,1.0
1994-04-28,40.38,40.63,40.13,40.63,7200,7.83771947783445,7.88624423933664,7.78919471633225,7.88624423933664,37094.4636156243,0.0,1.0
1994-04-29,41.13,41.25,40.13,40.25,10900,7.98329376234103,8.00658564786209,7.78919471633225,7.81248660185331,56156.8963069868,0.0,1.0
1994-05-02,41.25,41.25,41.13,41.13,46200,8.00658564786209,8.00658564786209,7.98329376234103,7.98329376234103,238022.808200256,0.0,1.0
1994-05-03,41.0,41.38,41.0,41.25,77400,7.95806088635989,8.03181852384323,7.95806088635989,8.00658564786209,398765.483867961,0.0,1.0
1994-05-04,41.13,41.38,41.0,41.25,33600,7.98329376234103,8.03181852384323,7.95806088635989,8.00658564786209,173107.496872914,0.0,1.0
1994-05-05,41.5,41.5,41.0,41.13,61800,8.05511040936428,8.05511040936428,7.95806088635989,7.98329376234103,318394.146034109,0.0,1.0
1994-05-06,41.13,41.25,41.13,41.25,50100,7.98329376234103,8.00658564786209,7.98329376234103,8.00658564786209,258115.642658719,0.0,1.0
1994-05-09,40.5,41.13,40.5,41.13,8300,7.86586383950572,7.98822172145359,7.86586383950572,7.98822172145359,42735.2935238608,0.025,1.0
1994-05-10,40.13,40.13,39.88,40.0,155800,7.79400286121888,7.79400286121888,7.7454481461602,7.76875440938837,802187.798917773,0.0,1.0
1994-05-11,39.75,40.0,39.75,40.0,8600,7.72019969432969,7.76875440938837,7.72019969432969,7.76875440938837,44279.9426873739,0.0,1.0
1994-05-12,39.5,39.88,39.38,39.88,17200,7.67164497927101,7.7454481461602,7.64833871604285,7.7454481461602,88559.8853747478,0.0,1.0
1994-05-13,39.63,39.75,39.5,39.63,74000,7.69689343110152,7.72019969432969,7.67164497927101,7.69689343110152,381013.460333217,0.0,1.0
1994-05-16,39.0,39.5,38.75,39.38,76900,7.57453554915366,7.67164497927101,7.52598083409498,7.64833871604285,395945.068913843,0.0,1.0
1994-05-17,39.0,39.0,38.5,38.88,18200,7.57453554915366,7.57453554915366,7.4774261190363,7.55122928592549,93708.7159197912,0.0,1.0
1994-05-18,40.0,40.0,39.0,39.0,219600,7.76875440938837,7.76875440938837,7.57453554915366,7.57453554915366,1130683.18769155,0.0,1.0
1994-05-19,40.5,40.75,40.13,40.25,12500,7.86586383950572,7.9144185545644,7.79400286121888,7.81730912444704,64360.3818130434,0.0,1.0
1994-05-20,39.88,40.0,39.75,40.0,14900,7.7454481461602,7.76875440938837,7.72019969432969,7.76875440938837,76717.5751211478,0.0,1.0
1994-05-23,39.63,39.75,39.25,39.75,18700,7.69689343110152,7.72019969432969,7.62309026421234,7.72019969432969,96283.131192313,0.0,1.0
1994-05-24,39.88,39.88,39.5,39.5,26100,7.7454481461602,7.7454481461602,7.67164497927101,7.67164497927101,134384.477225635,0.0,1.0
1994-05-25,39.88,39.88,39.25,39.75,12100,7.7454481461602,7.7454481461602,7.62309026421234,7.72019969432969,62300.8495950261,0.0,1.0
1994-05-26,40.25,40.25,39.88,40.0,19200,7.81730912444704,7.81730912444704,7.7454481461602,7.76875440938837,98857.5464648348,0.0,1.0
1994-05-27,40.13,40.5,40.0,40.25,4500,7.79400286121888,7.86586383950572,7.76875440938837,7.81730912444704,23169.7374526956,0.0,1.0
1994-05-31,40.0,40.5,40.0,40.25,42600,7.76875440938837,7.86586383950572,7.76875440938837,7.81730912444704,219340.181218852,0.0,1.0
1994-06-01,39.88,40.13,39.88,40.0,23100,7.7454481461602,7.79400286121888,7.7454481461602,7.76875440938837,118937.985590504,0.0,1.0
1994-06-02,40.0,40.0,39.63,40.0,117700,7.76875440938837,7.76875440938837,7.69689343110152,7.76875440938837,606017.355151617,0.0,1.0
1994-06-03,40.38,40.38,40.0,40.13,56700,7.84255757627756,7.84255757627756,7.76875440938837,7.79400286121888,291938.691903965,0.0,1.0
1994-06-06,40.75,40.75,40.63,40.63,41500,7.9144185545644,7.9144185545644,7.89111229133623,7.89111229133623,213676.467619304,0.0,1.0
1994-06-07,40.75,40.75,40.5,40.75,63700,7.9144185545644,7.9144185545644,7.86586383950572,7.9144185545644,327980.505719269,0.0,1.0
1994-06-08,40.63,41.25,40.63,40.75,78100,7.89111229133623,8.01152798468175,7.89111229133623,7.9144185545644,402123.665567896,0.0,1.0
1994-06-09,40.63,40.63,40.38,40.5,12200,7.96394436392425,7.96394436392425,7.91494150665177,7.93846287814256,62241.2685660388,0.375,1.0
1994-06-10,40.75,40.88,40.63,40.63,17100,7.98746573541504,8.01294722119674,7.96394436392425,7.96394436392425,87239.810858956,0.0,1.0
1994-06-13,40.75,40.88,40.63,40.75,19400,7.98746573541504,8.01294722119674,7.96394436392425,7.98746573541504,98973.8205066518,0.0,1.0
1994-06-14,41.5,41.5,40.88,40.88,27100,8.1344743072325,8.1344743072325,8.01294722119674,8.01294722119674,138257.244109807,0.0,1.0
1994-06-15,41.88,42.0,41.63,41.63,19300,8.20895865028668,8.23248002177747,8.15995579301419,8.15995579301419,98463.6461741432,0.0,1.0
1994-06-16,42.13,42.13,41.75,42.0,87300,8.25796150755916,8.25796150755916,8.18347716450498,8.23248002177747,445382.192279933,0.0,1.0
1994-06-17,42.38,43.0,42.38,42.38,43200,8.30696436483164,8.42849145086741,8.30696436483164,8.30696436483164,220395.311643678,0.0,1.0
1994-06-20,42.5,42.63,42.0,42.25,50300,8.33048573632244,8.35596722210413,8.23248002177747,8.28148287904995,256617.689251783,0.0,1.0
1994-06-21,42.25,42.5,42.25,42.38,21700,8.28148287904995,8.33048573632244,8.28148287904995,8.30696436483164,110707.830154348,0.0,1.0
1994-06-22,42.13,42.5,42.13,42.38,27100,8.25796150755916,8.33048573632244,8.25796150755916,8.30696436483164,138257.244109807,0.0,1.0
1994-06-23,41.13,42.25,41.13,42.13,33700,8.06195007846922,8.28148287904995,8.06195007846922,8.25796150755916,171928.750055369,0.0,1.0
1994-06-24,40.13,41.25,40.13,41.13,11900,7.86593864937928,8.08547144996001,7.86593864937928,8.06195007846922,60710.7455685132,0.0,1.0
1994-06-27,39.88,40.25,39.75,40.25,15000,7.8169357921068,7.88946002087007,7.7914543063251,7.88946002087007,76526.1498762771,0.0,1.0
1994-06-28,40.13,40.13,39.63,39.88,40300,7.86593864937928,7.86593864937928,7.76793293483431,7.8169357921068,205600.256000931,0.0,1.0
1994-06-29,40.75,40.88,40.25,40.25,18300,7.98746573541504,8.01294722119674,7.88946002087007,7.88946002087007,93361.9028490582,0.0,1.0
1994-06-30,40.5,40.5,40.0,40.5,16900,7.93846287814256,7.93846287814256,7.84045716359759,7.93846287814256,86219.4621939389,0.0,1.0
1994-07-01,41.0,41.0,40.63,40.75,31100,8.03646859268753,8.03646859268753,7.96394436392425,7.98746573541504,158664.217410148,0.0,1.0
1994-07-05,40.63,40.63,40.5,40.63,27100,7.96394436392425,7.96394436392425,7.93846287814256,7.96394436392425,138257.244109807,0.0,1.0
1994-07-06,40.5,40.63,40.38,40.5,20100,7.93846287814256,7.96394436392425,7.91494150665177,7.93846287814256,102545.040834211,0.0,1.0
1994-07-07,40.38,40.63,40.38,40.5,57700,7.91494150665177,7.96394436392425,7.91494150665177,7.93846287814256,294370.589857413,0.0,1.0
1994-07-08,40.5,40.63,40.5,40.5,59200,7.93846287814256,7.96394436392425,7.93846287814256,7.93846287814256,302023.204845041,0.0,1.0
1994-07-11,40.38,40.63,40.38,40.63,21000,7.91494150665177,7.96394436392425,7.91494150665177,7.96394436392425,107136.609826788,0.0,1.0
1994-07-12,40.0,40.5,40.0,40.5,7100,7.84045716359759,7.93846287814256,7.84045716359759,7.93846287814256,36222.3776081045,0.0,1.0
1994-07-13,40.38,40.5,40.0,40.0,30000,7.91494150665177,7.93846287814256,7.84045716359759,7.84045716359759,153052.299752554,0.0,1.0
1994-07-14,40.38,40.5,40.25,40.38,8900,7.91494150665177,7.93846287814256,7.88946002087007,7.91494150665177,45405.5155932578,0.0,1.0
1994-07-15,40.38,40.63,40.38,40.38,67100,7.91494150665177,7.96394436392425,7.91494150665177,7.91494150665177,342326.977113213,0.0,1.0
1994-07-18,40.38,40.5,40.25,40.38,14500,7.91494150665177,7.93846287814256,7.88946002087007,7.91494150665177,73975.2782137345,0.0,1.0
1994-07-19,40.25,40.5,40.25,40.5,21800,7.88946002087007,7.93846287814256,7.88946002087007,7.93846287814256,111218.004486856,0.0,1.0
1994-07-20,39.75,40.25,39.63,40.25,15600,7.7914543063251,7.88946002087007,7.76793293483431,7.88946002087007,79587.1958713283,0.0,1.0
1994-07-21,39.25,39.75,39.25,39.5,41000,7.69344859178013,7.7914543063251,7.69344859178013,7.74245144905262,209171.476328491,0.0,1.0
1994-07-22,39.13,39.5,38.88,39.38,30500,7.66992722028934,7.74245144905262,7.62092436301686,7.71893007756183,155603.171415097,0.0,1.0
1994-07-25,39.5,39.5,39.0,39.0,15300,7.74245144905262,7.74245144905262,7.64444573450765,7.64444573450765,78056.6728738027,0.0,1.0
1994-07-26,38.75,39.25,38.25,39.25,36500,7.59544287723516,7.69344859178013,7.49743716269019,7.69344859178013,186213.631365608,0.0,1.0
1994-07-27,39.0,39.13,38.88,39.0,45100,7.64444573450765,7.66992722028934,7.62092436301686,7.64444573450765,230088.62396134,0.0,1.0
1994-07-28,39.0,39.13,38.75,38.88,7400,7.64444573450765,7.66992722028934,7.59544287723516,7.62092436301686,37752.9006056301,0.0,1.0
1994-07-29,40.0,40.13,39.0,39.13,17300,7.84045716359759,7.86593864937928,7.64444573450765,7.66992722028934,88260.159523973,0.0,1.0
1994-08-01,40.38,40.5,40.0,40.0,16800,7.91494150665177,7.93846287814256,7.84045716359759,7.84045716359759,85709.2878614304,0.0,1.0
1994-08-02,40.38,40.63,40.25,40.5,28900,7.91494150665177,7.96394436392425,7.88946002087007,7.93846287814256,147440.382094961,0.0,1.0
1994-08-03,40.5,40.5,40.0,40.25,31800,7.93846287814256,7.93846287814256,7.84045716359759,7.88946002087007,162235.437737708,0.0,1.0
1994-08-04,40.5,40.63,40.38,40.5,17400,7.93846287814256,7.96394436392425,7.91494150665177,7.93846287814256,88770.3338564815,0.0,1.0
1994-08-05,40.38,40.5,40.25,40.38,11200,7.91494150665177,7.93846287814256,7.88946002087007,7.91494150665177,57139.5252409536,0.0,1.0
1994-08-08,40.75,40.75,40.38,40.5,10400,7.98746573541504,7.98746573541504,7.91494150665177,7.93846287814256,53058.1305808855,0.0,1.0
1994-08-09,40.63,40.75,40.5,40.63,22000,7.96394436392425,7.98746573541504,7.93846287814256,7.96394436392425,112238.353151873,0.0,1.0
1994-08-10,40.38,40.63,40.38,40.63,11600,7.91494150665177,7.96394436392425,7.91494150665177,7.96394436392425,59180.2225709876,0.0,1.0
1994-08-11,40.0,40.5,40.0,40.38,44900,7.84045716359759,7.93846287814256,7.84045716359759,7.91494150665177,229068.275296323,0.0,1.0
1994-08-12,40.38,40.38,40.13,40.25,22400,7.91494150665177,7.91494150665177,7.86593864937928,7.88946002087007,114279.050481907,0.0,1.0
1994-08-15,40.25,40.38,40.13,40.25,3500,7.88946002087007,7.91494150665177,7.86593864937928,7.88946002087007,17856.101637798,0.0,1.0
1994-08-16,40.25,40.38,40.0,40.25,16000,7.88946002087007,7.91494150665177,7.84045716359759,7.88946002087007,81627.8932013623,0.0,1.0
1994-08-17,40.25,40.63,40.25,40.5,11800,7.88946002087007,7.96394436392425,7.88946002087007,7.93846287814256,60200.5712360047,0.0,1.0
1994-08-18,40.38,40.5,40.13,40.38,15300,7.91494150665177,7.93846287814256,7.86593864937928,7.91494150665177,78056.6728738027,0.0,1.0
1994-08-19,40.13,40.38,40.0,40.25,31300,7.86593864937928,7.91494150665177,7.84045716359759,7.88946002087007,159684.566075165,0.0,1.0
1994-08-22,39.88,40.0,39.75,40.0,26000,7.8169357921068,7.84045716359759,7.7914543063251,7.84045716359759,132645.326452214,0.0,1.0
1994-08-23,39.63,39.88,39.63,39.88,50200,7.76793293483431,7.8169357921068,7.76793293483431,7.8169357921068,256107.514919274,0.0,1.0
1994-08-24,39.38,39.75,39.25,39.63,28600,7.71893007756183,7.7914543063251,7.69344859178013,7.76793293483431,145909.859097435,0.0,1.0
1994-08-25,39.25,39.5,39.25,39.38,39000,7.69344859178013,7.74245144905262,7.69344859178013,7.71893007756183,198967.989678321,0.0,1.0
1994-08-26,39.25,39.38,39.13,39.38,27000,7.69344859178013,7.71893007756183,7.66992722028934,7.71893007756183,137747.069777299,0.0,1.0
1994-08-29,39.38,39.5,39.25,39.38,23000,7.71893007756183,7.74245144905262,7.69344859178013,7.71893007756183,117340.096476958,0.0,1.0
1994-08-30,39.0,39.38,39.0,39.25,17800,7.64444573450765,7.71893007756183,7.64444573450765,7.69344859178013,90811.0311865156,0.0,1.0
1994-08-31,38.88,39.0,38.63,38.88,74200,7.62092436301686,7.64444573450765,7.57192150574437,7.62092436301686,378549.354721318,0.0,1.0
1994-09-01,38.38,38.88,38.38,38.88,62200,7.52291864847189,7.62092436301686,7.52291864847189,7.62092436301686,317328.434820296,0.0,1.0
1994-09-02,38.75,38.88,38.38,38.5,168700,7.59544287723516,7.62092436301686,7.52291864847189,7.54644001996268,860664.098941864,0.0,1.0
1994-09-06,38.75,38.88,38.75,38.75,63500,7.59544287723516,7.62092436301686,7.59544287723516,7.59544287723516,323960.701142907,0.0,1.0
1994-09-07,38.75,38.88,38.75,38.75,32800,7.59544287723516,7.62092436301686,7.59544287723516,7.59544287723516,167337.181062793,0.0,1.0
1994-09-08,39.75,39.75,38.88,38.88,40100,7.7914543063251,7.7914543063251,7.62092436301686,7.62092436301686,204579.907335914,0.0,1.0
1994-09-09,39.0,39.38,39.0,39.25,46200,7.71795002041638,7.79315055907684,7.71795002041638,7.76742405900879,233455.774555896,0.375,1.0
1994-09-12,38.63,39.0,38.63,39.0,59400,7.6447284432996,7.71795002041638,7.6447284432996,7.71795002041638,300157.42442901,0.0,1.0
1994-09-13,39.13,39.13,38.75,38.75,13400,7.74367652048443,7.74367652048443,7.66847598182396,7.66847598182396,67712.2809317967,0.0,1.0
1994-09-14,40.25,40.25,39.0,39.0,19100,7.96532021337844,7.96532021337844,7.71795002041638,7.71795002041638,96515.2661042774,0.0,1.0
1994-09-15,41.25,41.25,40.25,40.25,26300,8.16321636774809,8.16321636774809,7.96532021337844,7.96532021337844,132897.984216885,0.0,1.0
1994-09-16,40.75,41.25,40.5,41.25,28900,8.06426829056326,8.16321636774809,8.01479425197085,8.16321636774809,146036.187979771,0.0,1.0
1994-09-19,40.75,40.88,40.5,40.5,46900,8.06426829056326,8.08999479063132,8.01479425197085,8.01479425197085,236992.983261289,0.0,1.0
1994-09-20,40.38,40.75,40.38,40.75,8700,7.99104671344649,8.06426829056326,7.99104671344649,8.06426829056326,43962.4510527337,0.0,1.0
1994-09-21,39.75,40.25,39.5,40.25,19400,7.86637213619361,7.96532021337844,7.8168980976012,7.96532021337844,98031.2126923028,0.0,1.0
1994-09-22,40.0,40.0,39.5,39.75,29800,7.91584617478603,7.91584617478603,7.8168980976012,7.86637213619361,150584.027743846,0.0,1.0
1994-09-23,40.25,40.25,40.0,40.25,18400,7.96532021337844,7.96532021337844,7.91584617478603,7.96532021337844,92978.0573988851,0.0,1.0
1994-09-26,40.13,40.25,39.75,40.13,9000,7.94157267485408,7.96532021337844,7.86637213619361,7.94157267485408,45478.397640759,0.0,1.0
1994-09-27,40.13,40.25,39.75,39.88,38300,7.94157267485408,7.96532021337844,7.86637213619361,7.89209863626167,193535.847737897,0.0,1.0
1994-09-28,40.88,41.13,40.25,40.25,57600,8.08999479063132,8.13946882922373,7.96532021337844,7.96532021337844,291061.744900858,0.0,1.0
1994-09-29,40.63,41.0,40.38,41.0,34500,8.04052075203891,8.11374232915568,7.99104671344649,8.11374232915568,174333.857622909,0.0,1.0
1994-09-30,40.5,40.75,40.38,40.38,48700,8.01479425197085,8.06426829056326,7.99104671344649,7.99104671344649,246088.66278944,0.0,1.0
1994-10-03,40.0,40.5,39.88,40.5,40500,7.91584617478603,8.01479425197085,7.89209863626167,8.01479425197085,204652.789383415,0.0,1.0
1994-10-04,39.38,40.13,39.38,40.0,38200,7.79315055907684,7.94157267485408,7.79315055907684,7.91584617478603,193030.532208555,0.0,1.0
1994-10-05,38.88,39.5,38.75,39.5,37900,7.69420248189202,7.8168980976012,7.66847598182396,7.8168980976012,191514.58562053,0.0,1.0
1994-10-06,39.5,39.5,39.13,39.13,13100,7.8168980976012,7.8168980976012,7.74367652048443,7.74367652048443,66196.3343437714,0.0,1.0
1994-10-07,39.5,39.63,39.38,39.5,54000,7.8168980976012,7.84262459766926,7.79315055907684,7.8168980976012,272870.385844554,0.0,1.0
1994-10-10,39.63,39.75,39.63,39.63,30400,7.84262459766926,7.86637213619361,7.84262459766926,7.84262459766926,153615.920919897,0.0,1.0
1994-10-11,40.25,40.38,39.88,39.88,34400,7.96532021337844,7.99104671344649,7.89209863626167,7.89209863626167,173828.542093568,0.0,1.0
1994-10-12,41.25,41.25,40.25,40.38,19100,8.16321636774809,8.16321636774809,7.96532021337844,7.99104671344649,96515.2661042774,0.0,1.0
1994-10-13,41.63,42.0,41.38,41.5,30600,8.23841690640856,8.31163848352533,8.18894286781615,8.2126904063405,154626.551978581,0.0,1.0
1994-10-14,41.75,42.0,41.5,41.5,28600,8.26216444493291,8.31163848352533,8.2126904063405,8.2126904063405,144520.241391745,0.0,1.0
1994-10-17,41.5,42.13,41.5,41.5,19700,8.2126904063405,8.33736498359338,8.2126904063405,8.2126904063405,99547.1592803281,0.0,1.0
1994-10-18,41.5,41.5,41.0,41.0,56800,8.2126904063405,8.2126904063405,8.11374232915568,8.11374232915568,287019.220666124,0.0,1.0
1994-10-19,43.25,43.25,41.5,41.5,162800,8.55900867648739,8.55900867648739,8.2126904063405,8.2126904063405,822653.681768396,0.0,1.0
1994-10-20,43.0,43.25,42.63,43.25,44100,8.50953463789498,8.55900867648739,8.43631306077821,8.55900867648739,222844.148439719,0.0,1.0
1994-10-21,42.88,43.13,42.75,42.88,24300,8.48578709937062,8.53526113796303,8.46006059930257,8.48578709937062,122791.673630049,0.0,1.0
1994-10-24,42.13,43.13,42.13,43.13,33400,8.33736498359338,8.53526113796303,8.33736498359338,8.53526113796303,168775.38680015,0.0,1.0
1994-10-25,42.0,42.0,41.88,42.0,10800,8.31163848352533,8.31163848352533,8.28789094500097,8.31163848352533,54574.0771689108,0.0,1.0
1994-10-26,41.75,42.13,41.63,42.13,8000,8.26216444493291,8.33736498359338,8.23841690640856,8.33736498359338,40425.2423473414,0.0,1.0
1994-10-27,41.25,41.75,41.13,41.75,20200,8.16321636774809,8.26216444493291,8.13946882922373,8.26216444493291,102073.736927037,0.0,1.0
1994-10-28,42.5,42.5,41.13,41.13,26700,8.41058656071015,8.41058656071015,8.13946882922373,8.13946882922373,134919.246334252,0.0,1.0
1994-10-31,42.13,42.75,42.0,42.5,55500,8.33736498359338,8.46006059930257,8.31163848352533,8.41058656071015,280450.118784681,0.0,1.0
1994-11-01,42.0,42.13,41.88,42.13,31700,8.31163848352533,8.33736498359338,8.28789094500097,8.33736498359338,160185.02280134,0.0,1.0
1994-11-02,42.13,42.38,42.13,42.13,25800,8.33736498359338,8.38683902218579,8.33736498359338,8.33736498359338,130371.406570176,0.0,1.0
1994-11-03,42.0,42.25,41.88,42.13,25600,8.31163848352533,8.36111252211774,8.28789094500097,8.33736498359338,129360.775511492,0.0,1.0
1994-11-04,42.0,42.25,41.88,41.88,43100,8.31163848352533,8.36111252211774,8.28789094500097,8.28789094500097,217790.993146301,0.0,1.0
1994-11-07,42.38,42.38,42.0,42.0,27100,8.38683902218579,8.38683902218579,8.31163848352533,8.31163848352533,136940.508451619,0.0,1.0
1994-11-08,42.38,42.5,42.13,42.38,35400,8.38683902218579,8.41058656071015,8.33736498359338,8.38683902218579,178881.697386986,0.0,1.0
1994-11-09,42.25,43.0,42.25,42.5,37200,8.36111252211774,8.50953463789498,8.36111252211774,8.41058656071015,187977.376915137,0.0,1.0
1994-11-10,41.5,42.25,41.5,42.25,12100,8.2126904063405,8.36111252211774,8.2126904063405,8.36111252211774,61143.1790503538,0.0,1.0
1994-11-11,41.0,41.38,40.5,41.38,31300,8.11374232915568,8.18894286781615,8.01479425197085,8.18894286781615,158163.760683973,0.0,1.0
1994-11-14,41.13,41.13,41.0,41.13,4300,8.13946882922373,8.13946882922373,8.11374232915568,8.13946882922373,21728.567761696,0.0,1.0
1994-11-15,41.63,41.63,41.13,41.13,15700,8.23841690640856,8.23841690640856,8.13946882922373,8.13946882922373,79334.5381066573,0.0,1.0
1994-11-16,41.63,41.63,41.25,41.63,17200,8.23841690640856,8.23841690640856,8.16321636774809,8.23841690640856,86914.2710467838,0.0,1.0
1994-11-17,41.38,41.63,41.25,41.5,27100,8.18894286781615,8.23841690640856,8.16321636774809,8.2126904063405,136940.508451619,0.0,1.0
1994-11-18,41.0,41.38,41.0,41.38,28500,8.11374232915568,8.18894286781615,8.11374232915568,8.18894286781615,144014.925862403,0.0,1.0
1994-11-21,40.13,41.0,40.13,41.0,42400,7.94157267485408,8.11374232915568,7.94157267485408,8.11374232915568,214253.784440909,0.0,1.0
1994-11-22,39.5,40.0,39.5,39.88,41900,7.8168980976012,7.91584617478603,7.8168980976012,7.89209863626167,211727.2067942,0.0,1.0
1994-11-23,39.13,39.63,38.63,39.63,43600,7.74367652048443,7.84262459766926,7.6447284432996,7.84262459766926,220317.57079301,0.0,1.0
1994-11-25,39.63,39.63,39.0,39.0,7800,7.84262459766926,7.84262459766926,7.71795002041638,7.71795002041638,39414.6112886578,0.0,1.0
1994-11-28,39.25,39.63,39.25,39.63,22800,7.76742405900879,7.84262459766926,7.76742405900879,7.84262459766926,115211.940689923,0.0,1.0
1994-11-29,39.75,39.75,39.13,39.25,14200,7.86637213619361,7.86637213619361,7.74367652048443,7.76742405900879,71754.8051665309,0.0,1.0
1994-11-30,40.0,40.25,39.63,39.63,23300,7.91584617478603,7.96532021337844,7.84262459766926,7.84262459766926,117738.518336632,0.0,1.0
1994-12-01,39.63,40.13,39.63,40.0,13200,7.84262459766926,7.94157267485408,7.84262459766926,7.91584617478603,66701.6498731132,0.0,1.0
1994-12-02,39.88,39.88,39.38,39.75,18000,7.89209863626167,7.89209863626167,7.79315055907684,7.86637213619361,90956.795281518,0.0,1.0
1994-12-05,40.13,40.25,39.75,39.75,19400,7.94157267485408,7.96532021337844,7.86637213619361,7.86637213619361,98031.2126923028,0.0,1.0
1994-12-06,40.38,40.38,39.75,40.0,13900,7.99104671344649,7.99104671344649,7.86637213619361,7.91584617478603,70238.8585785056,0.0,1.0
1994-12-07,40.25,40.38,40.13,40.25,6100,7.96532021337844,7.99104671344649,7.94157267485408,7.96532021337844,30824.2472898478,0.0,1.0
1994-12-08,39.13,40.25,39.13,40.13,11500,7.74367652048443,7.96532021337844,7.74367652048443,7.94157267485408,58111.2858743032,0.0,1.0
1994-12-09,38.38,38.88,38.25,38.88,34800,7.66946546259581,7.7693803331351,7.6434875962556,7.7693803331351,174148.251467312,0.375,1.0
1994-12-12,38.63,38.63,38.25,38.25,14300,7.71942289786546,7.71942289786546,7.6434875962556,7.6434875962556,71560.9194247862,0.0,1.0
1994-12-13,38.75,39.0,38.75,38.75,15000,7.74340246679489,7.79335990206453,7.74340246679489,7.74340246679489,75063.901494531,0.0,1.0
1994-12-14,39.13,39.5,38.88,38.88,53300,7.81933776840475,7.89327477260382,7.7693803331351,7.7693803331351,266727.063310567,0.0,1.0
1994-12-15,39.25,39.38,39.13,39.25,12200,7.84331733733417,7.86929520367439,7.81933776840475,7.84331733733417,61051.973215552,0.0,1.0
1994-12-16,40.13,40.13,39.13,39.13,19200,8.01916750948332,8.01916750948332,7.81933776840475,7.81933776840475,96081.7939129998,0.0,1.0
1994-12-19,39.75,40.0,39.38,40.0,19400,7.94323220787346,7.99318964314311,7.86929520367439,7.99318964314311,97082.6459329269,0.0,1.0
1994-12-20,39.63,39.75,39.63,39.63,6400,7.91925263894403,7.94323220787346,7.91925263894403,7.91925263894403,32027.2646376666,0.0,1.0
1994-12-21,40.13,40.25,39.63,39.63,51000,8.01916750948332,8.04314707841275,7.91925263894403,7.91925263894403,255217.265081406,0.0,1.0
1994-12-22,40.13,40.5,40.0,40.0,15100,8.01916750948332,8.0931045136824,7.99318964314311,7.99318964314311,75564.3275044946,0.0,1.0
1994-12-23,40.13,40.13,40.0,40.0,7500,8.01916750948332,8.01916750948332,7.99318964314311,7.99318964314311,37531.9507472655,0.0,1.0
1994-12-27,40.5,40.5,40.0,40.13,14500,8.0931045136824,8.0931045136824,7.99318964314311,8.01916750948332,72561.7714447133,0.0,1.0
1994-12-28,40.13,40.25,39.75,40.13,35600,8.01916750948332,8.04314707841275,7.94323220787346,8.01916750948332,178151.65954702,0.0,1.0
1994-12-29,41.5,41.5,40.13,40.13,17400,8.29293425476097,8.29293425476097,8.01916750948332,8.01916750948332,87074.1257336561,0.0,1.0
1994-12-30,44.0,44.0,41.25,41.25,78900,8.79250860745742,8.79250860745742,8.24297681949133,8.24297681949133,394836.121861233,0.0,1.0
1995-01-03,43.13,43.75,43.0,43.75,53900,8.61865673271906,8.74255117218777,8.59267886637884,8.74255117218777,269729.619370348,0.0,1.0
1995-01-04,42.38,43.25,42.25,43.0,42400,8.46878442691012,8.64263630164849,8.44280656056991,8.59267886637884,212180.628224541,0.0,1.0
1995-01-05,42.25,42.75,42.25,42.63,19600,8.44280656056991,8.5427214311092,8.44280656056991,8.51874186217977,98083.4979528539,0.0,1.0
1995-01-06,42.63,42.63,42.13,42.38,12700,8.51874186217977,8.51874186217977,8.41882699164048,8.46878442691012,63554.1032653696,0.0,1.0
1995-01-09,42.25,42.63,42.25,42.63,11300,8.44280656056991,8.51874186217977,8.44280656056991,8.51874186217977,56548.13912588,0.0,1.0
1995-01-10,42.25,42.5,42.0,42.0,47800,8.44280656056991,8.49276399583955,8.39284912530026,8.39284912530026,239203.632762572,0.0,1.0
1995-01-11,42.5,42.63,42.38,42.38,45300,8.49276399583955,8.51874186217977,8.46878442691012,8.46878442691012,226692.982513484,0.0,1.0
1995-01-12,42.38,42.75,42.25,42.75,14500,8.46878442691012,8.5427214311092,8.44280656056991,8.5427214311092,72561.7714447134,0.0,1.0
1995-01-13,42.25,42.38,42.13,42.38,20000,8.44280656056991,8.46878442691012,8.41882699164048,8.46878442691012,100085.201992708,0.0,1.0
1995-01-16,42.38,42.5,42.25,42.25,121600,8.46878442691012,8.49276399583955,8.44280656056991,8.44280656056991,608518.028115665,0.0,1.0
1995-01-17,42.5,42.5,42.25,42.25,14600,8.49276399583955,8.49276399583955,8.44280656056991,8.44280656056991,73062.1974546769,0.0,1.0
1995-01-18,42.75,42.75,42.38,42.38,55000,8.5427214311092,8.5427214311092,8.46878442691012,8.46878442691012,275234.305479947,0.0,1.0
1995-01-19,42.63,42.75,42.5,42.5,34900,8.51874186217977,8.5427214311092,8.49276399583955,8.49276399583955,174648.677477276,0.0,1.0
1995-01-20,42.63,42.75,42.38,42.63,26800,8.51874186217977,8.5427214311092,8.46878442691012,8.51874186217977,134114.170670229,0.0,1.0
1995-01-23,42.13,42.25,42.0,42.13,34600,8.41882699164048,8.44280656056991,8.39284912530026,8.41882699164048,173147.399447385,0.0,1.0
1995-01-24,42.25,42.63,42.13,42.13,12100,8.44280656056991,8.51874186217977,8.41882699164048,8.41882699164048,60551.5472055884,0.0,1.0
1995-01-25,42.13,42.13,41.75,42.13,51500,8.41882699164048,8.41882699164048,8.34289169003062,8.41882699164048,257719.395131223,0.0,1.0
1995-01-26,42.13,42.5,42.13,42.25,14100,8.41882699164048,8.49276399583955,8.41882699164048,8.44280656056991,70560.0674048592,0.0,1.0
1995-01-27,42.25,42.25,42.0,42.13,11800,8.44280656056991,8.44280656056991,8.39284912530026,8.41882699164048,59050.2691756977,0.0,1.0
1995-01-30,41.5,42.25,41.5,42.25,11800,8.29293425476097,8.44280656056991,8.29293425476097,8.44280656056991,59050.2691756978,0.0,1.0
1995-01-31,40.75,41.38,40.38,41.25,29100,8.14306194895204,8.26895468583155,8.06912494475297,8.24297681949133,145623.96889939,0.0,1.0
1995-02-01,41.38,41.5,40.88,41.0,12800,8.26895468583155,8.29293425476097,8.16903981529226,8.19301938422169,64054.5292753331,0.0,1.0
1995-02-02,41.5,41.75,41.38,41.38,16200,8.29293425476097,8.34289169003062,8.26895468583155,8.26895468583155,81069.0136140936,0.0,1.0
1995-02-03,42.0,42.0,41.5,41.63,23200,8.39284912530026,8.39284912530026,8.29293425476097,8.31891212110119,116098.834311541,0.0,1.0
1995-02-06,42.63,42.63,42.0,42.0,26900,8.51874186217977,8.51874186217977,8.39284912530026,8.39284912530026,134614.596680192,0.0,1.0
1995-02-07,43.0,43.0,42.5,42.5,15300,8.59267886637884,8.59267886637884,8.49276399583955,8.49276399583955,76565.1795244217,0.0,1.0
1995-02-08,43.88,43.88,43.13,43.13,48900,8.76852903852799,8.76852903852799,8.61865673271906,8.61865673271906,244708.318872171,0.0,1.0
1995-02-09,44.5,44.5,43.75,43.75,43400,8.89242347799671,8.89242347799671,8.74255117218777,8.74255117218777,217184.888324176,0.0,1.0
1995-02-10,44.38,44.63,44.0,44.5,44600,8.86844390906728,8.91840134433692,8.79250860745742,8.89242347799671,223190.000443739,0.0,1.0
1995-02-13,45.0,45.13,44.38,44.38,26200,8.99233834853599,9.01831621487621,8.86844390906728,8.86844390906728,131111.614610448,0.0,1.0
1995-02-14,44.5,44.88,44.38,44.88,17500,8.89242347799671,8.96835877960657,8.86844390906728,8.96835877960657,87574.5517436195,0.0,1.0
1995-02-15,44.5,44.5,44.25,44.38,28900,8.89242347799671,8.89242347799671,8.84246604272706,8.86844390906728,144623.116879463,0.0,1.0
1995-02-16,44.88,44.88,44.38,44.5,45400,8.96835877960657,8.96835877960657,8.86844390906728,8.89242347799671,227193.408523447,0.0,1.0
1995-02-17,44.88,45.13,44.75,44.75,15300,8.96835877960657,9.01831621487621,8.94238091326635,8.94238091326635,76565.1795244216,0.0,1.0
1995-02-21,44.75,44.88,44.75,44.88,11200,8.94238091326635,8.96835877960657,8.94238091326635,8.96835877960657,56047.7131159165,0.0,1.0
1995-02-22,45.0,45.0,44.75,44.75,45700,8.99233834853599,8.99233834853599,8.94238091326635,8.94238091326635,228694.686553338,0.0,1.0
1995-02-23,44.25,45.0,44.25,45.0,58000,8.84246604272706,8.99233834853599,8.84246604272706,8.99233834853599,290247.085778854,0.0,1.0
1995-02-24,43.75,44.5,43.75,44.25,17700,8.74255117218777,8.89242347799671,8.74255117218777,8.84246604272706,88575.4037635467,0.0,1.0
1995-02-27,43.0,43.25,42.75,43.25,504100,8.59267886637884,8.64263630164849,8.5427214311092,8.64263630164849,2522647.51622621,0.0,1.0
1995-02-28,44.63,44.63,43.63,43.75,19600,8.91840134433692,8.91840134433692,8.71857160325835,8.74255117218777,98083.4979528539,0.0,1.0
1995-03-01,44.75,45.25,44.63,44.75,29100,8.94238091326635,9.04229578380564,8.91840134433692,8.94238091326635,145623.96889939,0.0,1.0
1995-03-02,45.13,45.13,44.38,44.63,11200,9.01831621487621,9.01831621487621,8.86844390906728,8.91840134433692,56047.7131159165,0.0,1.0
1995-03-03,45.13,45.13,44.63,45.13,26200,9.01831621487621,9.01831621487621,8.91840134433692,9.01831621487621,131111.614610448,0.0,1.0
1995-03-06,44.63,44.75,44.38,44.75,30800,8.99833324076835,9.02252772853201,8.94792805792739,9.02252772853201,152762.068620902,0.4,1.0
1995-03-07,45.0,45.0,44.63,44.63,26100,9.07293291137297,9.07293291137297,8.99833324076835,8.99833324076835,129450.973733946,0.0,1.0
1995-03-08,45.0,45.13,44.88,44.88,26600,9.07293291137297,9.09914360645027,9.04873842360931,9.04873842360931,131930.877445325,0.0,1.0
1995-03-09,45.13,45.38,44.88,45.0,25000,9.09914360645027,9.14954878929123,9.04873842360931,9.07293291137297,123995.185568914,0.0,1.0
1995-03-10,46.13,46.25,45.13,45.13,57800,9.30076433781412,9.32495882557778,9.09914360645027,9.09914360645027,286676.869035329,0.0,1.0
1995-03-13,46.38,46.63,46.13,46.25,19700,9.35116952065508,9.40157470349604,9.30076433781412,9.32495882557778,97708.2062283043,0.0,1.0
1995-03-14,46.38,46.63,46.38,46.5,18600,9.35116952065508,9.40157470349604,9.35116952065508,9.37536400841874,92252.4180632721,0.0,1.0
1995-03-15,47.0,47.0,46.38,46.38,82100,9.47617437410066,9.47617437410066,9.35116952065508,9.35116952065508,407200.189408314,0.0,1.0
1995-03-16,47.0,47.25,47.0,47.0,27600,9.47617437410066,9.52657955694162,9.47617437410066,9.47617437410066,136890.684868081,0.0,1.0
1995-03-17,46.63,47.13,46.63,46.88,23700,9.40157470349604,9.50238506917796,9.40157470349604,9.451979886337,117547.435919331,0.0,1.0
1995-03-20,46.0,46.38,46.0,46.38,33300,9.27455364273682,9.35116952065508,9.27455364273682,9.35116952065508,165161.587177794,0.0,1.0
1995-03-21,45.75,46.25,45.75,46.25,42600,9.22414845989586,9.32495882557778,9.22414845989586,9.32495882557778,211287.79620943,0.0,1.0
1995-03-22,45.5,45.75,45.38,45.75,24000,9.17374327705489,9.22414845989586,9.14954878929123,9.22414845989586,119035.378146158,0.0,1.0
1995-03-23,45.75,45.75,45.38,45.5,36300,9.22414845989586,9.22414845989586,9.14954878929123,9.17374327705489,180041.009446063,0.0,1.0
1995-03-24,45.75,45.75,45.5,45.63,25500,9.22414845989586,9.22414845989586,9.17374327705489,9.1999539721322,126475.089280292,0.0,1.0
1995-03-27,45.75,45.75,45.63,45.63,54200,9.22414845989586,9.22414845989586,9.1999539721322,9.1999539721322,268821.562313406,0.0,1.0
1995-03-28,45.63,45.75,45.63,45.75,17700,9.1999539721322,9.22414845989586,9.1999539721322,9.22414845989586,87788.5913827912,0.0,1.0
1995-03-29,45.5,45.75,45.5,45.75,26400,9.17374327705489,9.22414845989586,9.17374327705489,9.22414845989586,130938.915960773,0.0,1.0
1995-03-30,45.63,45.63,45.5,45.63,47400,9.1999539721322,9.1999539721322,9.17374327705489,9.1999539721322,235094.871838661,0.0,1.0
1995-03-31,44.88,45.63,44.75,45.5,47400,9.04873842360931,9.1999539721322,9.02252772853201,9.17374327705489,235094.871838661,0.0,1.0
1995-04-03,45.38,45.5,44.75,44.75,46500,9.14954878929123,9.17374327705489,9.02252772853201,9.02252772853201,230631.04515818,0.0,1.0
1995-04-04,46.0,46.13,45.38,45.5,44600,9.27455364273682,9.30076433781412,9.14954878929123,9.17374327705489,221207.411054943,0.0,1.0
1995-04-05,45.88,46.0,45.75,46.0,53900,9.25035915497316,9.27455364273682,9.22414845989586,9.27455364273682,267333.620086579,0.0,1.0
1995-04-06,45.75,45.88,45.75,45.75,30800,9.22414845989586,9.25035915497316,9.22414845989586,9.22414845989586,152762.068620902,0.0,1.0
1995-04-07,45.38,45.63,45.13,45.63,29300,9.14954878929123,9.1999539721322,9.09914360645027,9.1999539721322,145322.357486767,0.0,1.0
1995-04-10,45.38,45.5,45.38,45.38,23500,9.14954878929123,9.17374327705489,9.14954878929123,9.14954878929123,116555.474434779,0.0,1.0
1995-04-11,45.63,45.63,45.5,45.5,66500,9.1999539721322,9.1999539721322,9.17374327705489,9.17374327705489,329827.193613311,0.0,1.0
1995-04-12,45.88,45.88,45.5,45.5,35300,9.25035915497316,9.25035915497316,9.17374327705489,9.17374327705489,175081.202023307,0.0,1.0
1995-04-13,45.63,46.13,45.63,45.75,34600,9.1999539721322,9.30076433781412,9.1999539721322,9.22414845989586,171609.336827377,0.0,1.0
1995-04-17,45.0,45.88,45.0,45.75,15700,9.07293291137297,9.25035915497316,9.07293291137297,9.22414845989586,77868.9765372781,0.0,1.0
1995-04-18,44.5,45.13,44.5,45.0,16600,8.97212254569105,9.09914360645027,8.97212254569105,9.07293291137297,82332.803217759,0.0,1.0
1995-04-19,44.38,44.5,44.38,44.5,182000,8.94792805792739,8.97212254569105,8.94792805792739,8.97212254569105,902684.950941695,0.0,1.0
1995-04-20,44.25,44.5,44.25,44.5,51200,8.92171736285009,8.97212254569105,8.92171736285009,8.97212254569105,253942.140045136,0.0,1.0
1995-04-21,44.38,44.38,44.13,44.25,33300,8.94792805792739,8.94792805792739,8.89752287508643,8.92171736285009,165161.587177794,0.0,1.0
1995-04-24,44.5,44.63,44.5,44.5,46200,8.97212254569105,8.99833324076835,8.97212254569105,8.97212254569105,229143.102931353,0.0,1.0
1995-04-25,45.38,45.5,44.5,44.5,67200,9.14954878929123,9.17374327705489,8.97212254569105,8.97212254569105,333299.058809241,0.0,1.0
1995-04-26,45.25,45.38,44.88,45.38,44900,9.12333809421393,9.14954878929123,9.04873842360931,9.14954878929123,222695.35328177,0.0,1.0
1995-04-27,44.88,45.13,44.75,45.13,43700,9.04873842360931,9.09914360645027,9.02252772853201,9.09914360645027,216743.584374462,0.0,1.0
1995-04-28,45.0,45.0,44.88,44.88,16900,9.07293291137297,9.07293291137297,9.04873842360931,9.04873842360931,83820.745444586,0.0,1.0
1995-05-01,44.88,44.88,44.75,44.75,20600,9.04873842360931,9.04873842360931,9.02252772853201,9.02252772853201,102172.032908785,0.0,1.0
1995-05-02,44.5,44.75,44.25,44.75,23600,8.97212254569105,9.02252772853201,8.92171736285009,9.02252772853201,117051.455177055,0.0,1.0
1995-05-03,43.25,44.38,43.25,44.38,48300,8.72009663148625,8.94792805792739,8.72009663148625,8.94792805792739,239558.698519142,0.0,1.0
1995-05-04,43.88,44.0,43.63,43.63,56000,8.84711769224547,8.87131218000913,8.79671250940451,8.79671250940451,277749.215674368,0.0,1.0
1995-05-05,43.75,44.25,43.63,44.0,25400,8.82090699716817,8.92171736285009,8.79671250940451,8.87131218000913,125979.108538017,0.0,1.0
1995-05-08,43.38,43.75,43.38,43.63,48300,8.74630732656355,8.82090699716817,8.74630732656355,8.79671250940451,239558.698519142,0.0,1.0
1995-05-09,43.25,43.5,43.13,43.25,43900,8.72009663148625,8.77050181432721,8.69590214372259,8.72009663148625,217735.545859013,0.0,1.0
1995-05-10,43.75,43.75,43.13,43.13,100100,8.82090699716817,8.82090699716817,8.69590214372259,8.69590214372259,496476.723017932,0.0,1.0
1995-05-11,43.88,43.88,43.75,43.88,3500,8.84711769224547,8.84711769224547,8.82090699716817,8.84711769224547,17359.325979648,0.0,1.0
1995-05-12,43.75,43.88,43.75,43.88,7000,8.82090699716817,8.84711769224547,8.82090699716817,8.84711769224547,34718.6519592959,0.0,1.0
1995-05-15,44.5,44.5,43.88,44.0,60800,8.97212254569105,8.97212254569105,8.84711769224547,8.87131218000913,301556.291303599,0.0,1.0
1995-05-16,45.38,45.38,44.75,44.75,38700,9.14954878929123,9.14954878929123,9.02252772853201,9.02252772853201,191944.547260679,0.0,1.0
1995-05-17,44.63,45.13,44.63,45.0,31500,8.99833324076835,9.09914360645027,8.99833324076835,9.07293291137297,156233.933816832,0.0,1.0
1995-05-18,44.5,44.75,44.25,44.75,17500,8.97212254569105,9.02252772853201,8.92171736285009,9.02252772853201,86796.6298982399,0.0,1.0
1995-05-19,44.38,44.38,44.25,44.38,31800,8.94792805792739,8.94792805792739,8.92171736285009,8.94792805792739,157721.876043659,0.0,1.0
1995-05-22,44.38,44.63,44.25,44.25,22800,8.94792805792739,8.99833324076835,8.92171736285009,8.92171736285009,113083.60923885,0.0,1.0
1995-05-23,44.13,44.75,44.13,44.63,32100,8.89752287508643,9.02252772853201,8.89752287508643,8.99833324076835,159209.818270486,0.0,1.0
1995-05-24,44.0,44.38,44.0,44.25,15000,8.87131218000913,8.94792805792739,8.87131218000913,8.92171736285009,74397.1113413485,0.0,1.0
1995-05-25,43.5,44.13,43.5,44.13,10900,8.77050181432721,8.89752287508643,8.77050181432721,8.89752287508643,54061.9009080465,0.0,1.0
1995-05-26,43.0,43.38,42.88,43.25,65700,8.66969144864528,8.74630732656355,8.64549696088162,8.72009663148625,325859.347675107,0.0,1.0
1995-05-30,42.63,43.13,42.63,43.13,23300,8.59509177804066,8.69590214372259,8.59509177804066,8.69590214372259,115563.512950228,0.0,1.0
1995-05-31,42.38,42.63,42.13,42.5,132100,8.5446865951997,8.59509177804066,8.49428141235874,8.56888108296336,655190.560546142,0.0,1.0
1995-06-01,42.88,43.0,42.63,42.63,75100,8.64549696088162,8.66969144864528,8.59509177804066,8.59509177804066,372481.537449018,0.0,1.0
1995-06-02,43.13,43.25,42.75,42.88,103700,8.69590214372259,8.72009663148625,8.61928626580432,8.64549696088162,514332.029739856,0.0,1.0
1995-06-05,43.13,43.38,43.0,43.0,31400,8.69590214372259,8.74630732656355,8.66969144864528,8.66969144864528,155737.953074556,0.0,1.0
1995-06-06,43.25,43.38,43.13,43.13,52600,8.72009663148625,8.74630732656355,8.69590214372259,8.69590214372259,260885.870436995,0.0,1.0
1995-06-07,43.5,43.75,43.13,43.13,93400,8.77050181432721,8.82090699716817,8.69590214372259,8.69590214372259,463246.013285463,0.0,1.0
1995-06-08,44.38,44.5,44.0,44.0,64800,8.94792805792739,8.97212254569105,8.87131218000913,8.87131218000913,321395.520994625,0.0,1.0
1995-06-09,44.75,44.88,44.5,44.5,65800,9.02252772853201,9.04873842360931,8.97212254569105,8.97212254569105,326355.328417382,0.0,1.0
1995-06-12,44.88,45.13,44.75,44.88,48400,9.04873842360931,9.09914360645027,9.02252772853201,9.04873842360931,240054.679261418,0.0,1.0
1995-06-13,45.25,45.25,44.63,44.63,76800,9.20398638675947,9.20398638675947,9.07787651803481,9.07787651803481,377575.525861196,0.4,1.0
1995-06-14,45.25,45.38,45.13,45.25,90800,9.20398638675947,9.23042877858884,9.17957802507083,9.20398638675947,446404.397762977,0.0,1.0
1995-06-15,45.5,45.5,45.25,45.25,102200,9.25483714027748,9.25483714027748,9.20398638675947,9.20398638675947,502450.764882998,0.0,1.0
1995-06-16,45.5,45.75,45.38,45.38,71600,9.25483714027748,9.30568789379549,9.23042877858884,9.23042877858884,352010.516297678,0.0,1.0
1995-06-19,46.25,46.38,45.5,45.5,104100,9.4073894008315,9.43383179266087,9.25483714027748,9.25483714027748,511791.826069669,0.0,1.0
1995-06-20,45.88,46.13,45.75,46.13,13200,9.33213028562485,9.38298103914286,9.30568789379549,9.38298103914286,64895.7935073932,0.0,1.0
1995-06-21,46.25,46.25,45.88,45.88,64600,9.4073894008315,9.4073894008315,9.33213028562485,9.33213028562485,317596.080346788,0.0,1.0
1995-06-22,46.63,46.75,46.13,46.13,72600,9.48468254617888,9.50909090786752,9.38298103914286,9.38298103914286,356926.864290662,0.0,1.0
1995-06-23,46.5,46.63,46.5,46.5,78800,9.45824015434951,9.48468254617888,9.45824015434951,9.45824015434951,387408.221847165,0.0,1.0
1995-06-26,46.38,46.63,46.38,46.5,47200,9.43383179266087,9.48468254617888,9.43383179266087,9.45824015434951,232051.62526886,0.0,1.0
1995-06-27,46.38,46.5,46.38,46.5,28200,9.43383179266087,9.45824015434951,9.43383179266087,9.45824015434951,138641.013402158,0.0,1.0
1995-06-28,46.63,46.63,46.38,46.5,16500,9.48468254617888,9.48468254617888,9.43383179266087,9.45824015434951,81119.7418842414,0.0,1.0
1995-06-29,46.63,46.63,46.44,46.5,24600,9.48468254617888,9.48468254617888,9.44603597350519,9.45824015434951,120942.160627414,0.0,1.0
1995-06-30,47.13,47.13,46.63,46.63,31100,9.58638405321489,9.58638405321489,9.48468254617888,9.48468254617888,152898.422581813,0.0,1.0
1995-07-03,47.25,47.38,47.0,47.13,13800,9.61079241490354,9.6372348067329,9.55994166138553,9.58638405321489,67845.6023031837,0.0,1.0
1995-07-05,47.13,47.13,47.0,47.13,62300,9.58638405321489,9.58638405321489,9.55994166138553,9.58638405321489,306288.479962924,0.0,1.0
1995-07-06,47.63,47.63,47.13,47.25,24000,9.68808556025091,9.68808556025091,9.58638405321489,9.61079241490354,117992.351831624,0.0,1.0
1995-07-07,48.88,49.0,47.5,47.5,48100,9.94233932784095,9.96674768952959,9.66164316842154,9.66164316842154,236476.338462546,0.0,1.0
1995-07-10,49.25,49.63,48.88,48.88,38900,10.0175984430476,10.094891588395,9.94233932784095,9.94233932784095,191245.93692709,0.0,1.0
1995-07-11,48.63,49.38,48.63,49.25,24600,9.89148857432294,10.044040834877,9.89148857432294,10.0175984430476,120942.160627414,0.0,1.0
1995-07-12,49.0,49.0,48.63,48.75,9200,9.96674768952959,9.96674768952959,9.89148857432294,9.91589693601158,45230.4015354558,0.0,1.0
1995-07-13,48.63,49.0,48.5,49.0,11100,9.89148857432294,9.96674768952959,9.86504618249358,9.96674768952959,54571.462722126,0.0,1.0
1995-07-14,48.5,48.5,47.88,48.25,31700,9.86504618249358,9.86504618249358,9.73893631376892,9.81419542897557,155848.231377603,0.0,1.0
1995-07-17,48.63,48.63,48.5,48.5,14000,9.89148857432294,9.89148857432294,9.86504618249358,9.86504618249358,68828.8719017806,0.0,1.0
1995-07-18,48.88,48.88,48.75,48.75,21600,9.94233932784095,9.94233932784095,9.91589693601158,9.91589693601158,106193.116648461,0.0,1.0
1995-07-19,48.5,48.88,48.38,48.75,26200,9.86504618249358,9.94233932784095,9.84063782080493,9.91589693601158,128808.317416189,0.0,1.0
1995-07-20,48.88,49.0,48.38,48.38,41800,9.94233932784095,9.96674768952959,9.84063782080493,9.84063782080493,205503.346106745,0.0,1.0
1995-07-21,48.75,48.88,48.75,48.75,9700,9.91589693601158,9.94233932784095,9.91589693601158,9.91589693601158,47688.575531948,0.0,1.0
1995-07-24,48.5,48.75,48.38,48.75,14200,9.86504618249358,9.91589693601158,9.84063782080493,9.91589693601158,69812.1415003774,0.0,1.0
1995-07-25,49.75,49.75,48.63,48.63,68600,10.1192999500836,10.1192999500836,9.89148857432294,9.89148857432294,337261.472318725,0.0,1.0
1995-07-26,50.13,50.13,49.75,49.75,75000,10.196593095431,10.196593095431,10.1192999500836,10.1192999500836,368726.099473824,0.0,1.0
1995-07-27,50.63,50.88,50.13,50.25,44400,10.298294602467,10.349145355985,10.196593095431,10.2210014571196,218285.850888504,0.0,1.0
1995-07-28,50.5,50.75,50.38,50.63,66200,10.2718522106376,10.3227029641556,10.247443848949,10.298294602467,325462.237135564,0.0,1.0
1995-07-31,50.38,50.5,50.38,50.5,8500,10.247443848949,10.2718522106376,10.247443848949,10.2718522106376,41788.9579403668,0.0,1.0
1995-08-01,51.0,51.0,50.25,50.38,57200,10.3735537176737,10.3735537176737,10.2210014571196,10.247443848949,281215.105198702,0.0,1.0
1995-08-02,50.75,51.38,50.75,51.0,12700,10.3227029641556,10.450846863021,10.3227029641556,10.3735537176737,62437.6195109013,0.0,1.0
1995-08-03,50.63,50.88,50.63,50.88,19600,10.298294602467,10.349145355985,10.298294602467,10.349145355985,96360.4206624929,0.0,1.0
1995-08-04,51.0,51.0,50.5,50.5,22600,10.3735537176737,10.3735537176737,10.2718522106376,10.2718522106376,111109.464641445,0.0,1.0
1995-08-07,51.38,51.5,51.0,51.0,9300,10.450846863021,10.4752552247097,10.3735537176737,10.3735537176737,45722.0363347544,0.0,1.0
1995-08-08,50.88,51.38,50.63,51.38,33900,10.349145355985,10.450846863021,10.298294602467,10.450846863021,166664.196962169,0.0,1.0
1995-08-09,50.75,50.88,50.63,50.75,8700,10.3227029641556,10.349145355985,10.298294602467,10.3227029641556,42772.2275389639,0.0,1.0
1995-08-10,50.5,50.75,50.5,50.75,23200,10.2718522106376,10.3227029641556,10.2718522106376,10.3227029641556,114059.273437237,0.0,1.0
1995-08-11,50.63,50.63,50.0,50.5,43600,10.298294602467,10.298294602467,10.1701507036016,10.2718522106376,214352.772494117,0.0,1.0
1995-08-14,51.38,51.38,50.5,50.5,58800,10.450846863021,10.450846863021,10.2718522106376,10.2718522106376,289081.261987479,0.0,1.0
1995-08-15,50.75,51.38,50.5,51.38,27500,10.3227029641556,10.450846863021,10.2718522106376,10.450846863021,135199.56980707,0.0,1.0
1995-08-16,50.25,50.88,50.13,50.88,44700,10.2210014571196,10.349145355985,10.196593095431,10.349145355985,219760.7552864,0.0,1.0
1995-08-17,51.0,51.0,50.38,50.5,37000,10.3735537176737,10.3735537176737,10.247443848949,10.2718522106376,181904.875740419,0.0,1.0
1995-08-18,51.0,51.25,50.88,50.88,8100,10.3735537176737,10.4244044711917,10.349145355985,10.349145355985,39822.4187431729,0.0,1.0
1995-08-21,51.25,51.25,50.63,50.75,34200,10.4244044711917,10.4244044711917,10.298294602467,10.3227029641556,168139.101360063,0.0,1.0
1995-08-22,51.63,51.88,51.13,51.13,17600,10.501697616539,10.552548370057,10.399996109503,10.399996109503,86527.7246765245,0.0,1.0
1995-08-23,51.5,51.63,51.38,51.63,41200,10.4752552247097,10.501697616539,10.450846863021,10.501697616539,202553.537310954,0.0,1.0
1995-08-24,51.25,51.5,51.13,51.38,5500,10.4244044711917,10.4752552247097,10.399996109503,10.450846863021,27039.9139614137,0.0,1.0
1995-08-25,51.25,51.38,51.13,51.13,11900,10.4244044711917,10.450846863021,10.399996109503,10.399996109503,58504.5411165133,0.0,1.0
1995-08-28,51.0,51.5,50.75,51.5,27500,10.3735537176737,10.4752552247097,10.3227029641556,10.4752552247097,135199.569807068,0.0,1.0
1995-08-29,50.75,51.0,50.63,51.0,62500,10.3227029641556,10.3735537176737,10.298294602467,10.3735537176737,307271.749561522,0.0,1.0
1995-08-30,51.0,51.0,50.5,50.75,31600,10.3735537176737,10.3735537176737,10.2718522106376,10.3227029641556,155356.596578304,0.0,1.0
1995-08-31,51.63,51.88,51.0,51.0,35800,10.501697616539,10.552548370057,10.3735537176737,10.3735537176737,176005.25814884,0.0,1.0
1995-09-01,52.63,52.63,51.5,51.5,53500,10.7051006306111,10.7051006306111,10.4752552247097,10.4752552247097,263024.617624661,0.0,1.0
1995-09-05,52.63,52.63,52.5,52.63,34900,10.7051006306111,10.7051006306111,10.6786582387817,10.7051006306111,171580.544955153,0.0,1.0
1995-09-06,52.88,52.88,52.38,52.63,42400,10.7559513841291,10.7559513841291,10.6542498770931,10.7051006306111,208453.154902535,0.0,1.0
1995-09-07,53.13,53.13,52.75,52.88,23100,10.8068021376471,10.8068021376471,10.7295089922997,10.7559513841291,113567.638637938,0.0,1.0
1995-09-08,53.38,53.5,52.88,53.13,27500,10.8576528911651,10.8820612528537,10.7559513841291,10.8068021376471,135199.569807069,0.0,1.0
1995-09-11,53.5,53.63,53.25,53.38,37200,10.8820612528537,10.9085036446831,10.8312104993357,10.8576528911651,182888.145339018,0.0,1.0
1995-09-12,53.75,54.0,53.63,53.63,30000,10.9329120063717,10.9837627598898,10.9085036446831,10.9085036446831,147490.43978953,0.0,1.0
1995-09-13,53.63,53.75,53.13,53.13,140400,10.9898648503119,11.0144552620598,10.8874048013625,10.8874048013625,685145.095281704,0.4,1.0
1995-09-14,53.75,53.75,53.5,53.75,27800,11.0144552620598,11.0144552620598,10.9632252375851,11.0144552620598,135662.632826434,0.0,1.0
1995-09-15,53.5,53.88,53.25,53.63,194600,10.9632252375851,11.0410948747866,10.9119952131104,10.9898648503119,949638.429785037,0.0,1.0
1995-09-18,53.38,53.5,53.0,53.5,80900,10.9386348258372,10.9632252375851,10.8607651886357,10.9632252375851,394788.021426566,0.0,1.0
1995-09-19,53.63,53.88,53.38,53.38,39400,10.9898648503119,11.0410948747866,10.9386348258372,10.9386348258372,192270.062351134,0.0,1.0
1995-09-20,54.25,54.25,53.25,53.63,72100,11.1169153110092,11.1169153110092,10.9119952131104,10.9898648503119,351844.454200931,0.0,1.0
1995-09-21,53.25,54.13,53.13,54.0,103200,10.9119952131104,11.0923248992613,10.8874048013625,11.0656852865345,503610.924736977,0.0,1.0
1995-09-22,52.75,53.38,52.63,53.13,31000,10.809535164161,10.9386348258372,10.7849447524131,10.8874048013625,151278.475453937,0.0,1.0
1995-09-25,52.0,52.75,52.0,52.75,6900,10.6558450907369,10.809535164161,10.6558450907369,10.809535164161,33671.6606655538,0.0,1.0
1995-09-26,51.5,51.88,51.38,51.88,20500,10.5533850417875,10.631254678989,10.5287946300396,10.631254678989,100038.991832442,0.0,1.0
1995-09-27,51.5,51.5,50.5,51.5,135100,10.5533850417875,10.5533850417875,10.3484649438887,10.5533850417875,659281.355929901,0.0,1.0
1995-09-28,52.0,52.0,51.13,51.25,25700,10.6558450907369,10.6558450907369,10.477564605565,10.5021550173128,125414.736102135,0.0,1.0
1995-09-29,51.75,52.0,51.38,52.0,16600,10.6046150662622,10.6558450907369,10.5287946300396,10.6558450907369,81007.1836301729,0.0,1.0
1995-10-02,51.88,52.0,51.75,51.88,6200,10.631254678989,10.6558450907369,10.6046150662622,10.631254678989,30255.6950907876,0.0,1.0
1995-10-03,52.25,52.75,52.13,52.13,34400,10.7070751152116,10.809535164161,10.6824847034637,10.6824847034637,167870.308245659,0.0,1.0
1995-10-04,52.25,52.5,52.0,52.25,83200,10.7070751152116,10.7583051396863,10.6558450907369,10.7070751152116,406011.908315083,0.0,1.0
1995-10-05,52.63,52.63,52.38,52.5,35500,10.7849447524131,10.7849447524131,10.7337147279384,10.7583051396863,173238.254148864,0.0,1.0
1995-10-06,52.38,52.88,52.38,52.63,29900,10.7337147279384,10.8361747768878,10.7337147279384,10.7849447524131,145910.529550734,0.0,1.0
1995-10-09,52.13,52.38,52.0,52.25,30900,10.6824847034637,10.7337147279384,10.6558450907369,10.7070751152116,150790.480371828,0.0,1.0
1995-10-10,51.38,51.88,51.38,51.88,60100,10.5287946300396,10.631254678989,10.5287946300396,10.631254678989,293285.044347796,0.0,1.0
1995-10-11,52.0,52.25,51.38,51.38,48100,10.6558450907369,10.7070751152116,10.5287946300396,10.5287946300396,234725.634494657,0.0,1.0
1995-10-12,51.88,52.0,51.75,52.0,28200,10.631254678989,10.6558450907369,10.6046150662622,10.6558450907369,137614.613154873,0.0,1.0
1995-10-13,52.25,52.25,52.0,52.0,57100,10.7070751152116,10.7070751152116,10.6558450907369,10.6558450907369,278645.19188451,0.0,1.0
1995-10-16,52.25,52.63,52.13,52.25,13500,10.7070751152116,10.7849447524131,10.6824847034637,10.7070751152116,65879.3360847791,0.0,1.0
1995-10-17,52.0,52.25,51.5,52.25,23700,10.6558450907369,10.7070751152116,10.5533850417875,10.7070751152116,115654.834459946,0.0,1.0
1995-10-18,52.13,52.25,51.75,52.0,20800,10.6824847034637,10.7070751152116,10.6046150662622,10.6558450907369,101502.977078771,0.0,1.0
1995-10-19,51.75,52.0,51.63,52.0,15000,10.6046150662622,10.6558450907369,10.5800246545143,10.6558450907369,73199.2623164213,0.0,1.0
1995-10-20,50.75,51.75,50.63,51.75,54000,10.3996949683634,10.6046150662622,10.3751045566156,10.6046150662622,263517.344339117,0.0,1.0
1995-10-23,50.38,50.5,50.0,50.0,50600,10.3238745321409,10.3484649438887,10.2460048949393,10.2460048949393,246925.511547394,0.0,1.0
1995-10-24,50.25,51.0,50.25,50.63,44900,10.297234919414,10.4509249928381,10.297234919414,10.3751045566156,219109.791867155,0.0,1.0
1995-10-25,48.5,49.25,48.0,49.25,90100,9.93862474809114,10.0923148215152,9.83616469914175,10.0923148215152,439683.568980637,0.0,1.0
1995-10-26,48.0,49.13,48.0,48.75,61900,9.83616469914175,10.0677244097674,9.83616469914175,9.98985477256584,302068.955825765,0.0,1.0
1995-10-27,47.88,47.88,47.25,47.75,20200,9.81157428739389,9.81157428739389,9.68247462571766,9.78493467466705,98575.006586114,0.0,1.0
1995-10-30,48.0,48.13,47.75,47.88,71400,9.83616469914175,9.86280431186859,9.78493467466705,9.81157428739389,348428.488626165,0.0,1.0
1995-10-31,47.5,48.0,47.0,47.88,67100,9.73370465019235,9.83616469914175,9.63124460124296,9.81157428739389,327444.700095458,0.0,1.0
1995-11-01,47.63,48.0,47.5,47.75,74300,9.7603442629192,9.83616469914175,9.73370465019235,9.78493467466705,362580.34600734,0.0,1.0
1995-11-02,47.88,47.88,47.5,47.88,67400,9.81157428739389,9.81157428739389,9.73370465019235,9.81157428739389,328908.685341786,0.0,1.0
1995-11-03,48.13,48.13,48.0,48.0,30200,9.86280431186859,9.86280431186859,9.83616469914175,9.83616469914175,147374.514797062,0.0,1.0
1995-11-06,48.25,48.5,48.0,48.25,155400,9.88739472361645,9.93862474809114,9.83616469914175,9.88739472361645,758344.357598124,0.0,1.0
1995-11-07,48.0,48.25,48.0,48.25,44100,9.83616469914175,9.88739472361645,9.83616469914175,9.88739472361645,215205.831210279,0.0,1.0
1995-11-08,48.0,48.25,47.88,48.0,38000,9.83616469914175,9.88739472361645,9.81157428739389,9.83616469914175,185438.131201601,0.0,1.0
1995-11-09,48.0,48.13,47.75,47.88,34600,9.83616469914175,9.86280431186859,9.78493467466705,9.81157428739389,168846.298409878,0.0,1.0
1995-11-10,47.88,47.88,47.5,47.88,17400,9.81157428739389,9.81157428739389,9.73370465019235,9.81157428739389,84911.1442870487,0.0,1.0
1995-11-13,47.63,48.0,47.63,47.88,16200,9.7603442629192,9.83616469914175,9.7603442629192,9.81157428739389,79055.203301735,0.0,1.0
1995-11-14,47.75,47.88,47.63,47.63,87800,9.78493467466705,9.81157428739389,9.7603442629192,9.7603442629192,428459.682092119,0.0,1.0
1995-11-15,48.0,48.13,47.75,47.75,75600,9.83616469914175,9.86280431186859,9.78493467466705,9.78493467466705,368924.282074763,0.0,1.0
1995-11-16,49.25,49.25,48.13,48.13,41800,10.0923148215152,10.0923148215152,9.86280431186859,9.86280431186859,203981.944321761,0.0,1.0
1995-11-17,50.0,50.0,49.13,49.13,50200,10.2460048949393,10.2460048949393,10.0677244097674,10.0677244097674,244973.531218957,0.0,1.0
1995-11-20,49.63,49.75,49.25,49.75,55500,10.1701844587168,10.1947748704646,10.0923148215152,10.1947748704646,270837.270570758,0.0,1.0
1995-11-21,50.38,50.38,49.5,49.5,44400,10.3238745321409,10.3238745321409,10.1435448459899,10.1435448459899,216669.816456606,0.0,1.0
1995-11-22,50.0,50.25,49.75,50.25,18700,10.2460048949393,10.297234919414,10.1947748704646,10.297234919414,91255.0803544721,0.0,1.0
1995-11-24,49.75,50.0,49.75,50.0,15500,10.1947748704646,10.2460048949393,10.1947748704646,10.2460048949393,75639.2377269689,0.0,1.0
1995-11-27,49.75,50.0,49.75,49.88,31400,10.1947748704646,10.2460048949393,10.1947748704646,10.2214144831915,153230.455782376,0.0,1.0
1995-11-28,49.25,49.75,49.13,49.75,85400,10.0923148215152,10.1947748704646,10.0677244097674,10.1947748704646,416747.800121493,0.0,1.0
1995-11-29,49.5,49.5,49.25,49.5,57100,10.1435448459899,10.1435448459899,10.0923148215152,10.1435448459899,278645.191884511,0.0,1.0
1995-11-30,48.75,49.5,48.75,49.5,76000,9.98985477256584,10.1435448459899,9.98985477256584,10.1435448459899,370876.262403201,0.0,1.0
1995-12-01,49.88,49.88,49.0,49.0,102100,10.2214144831915,10.2214144831915,10.0410847970405,10.0410847970405,498242.978833773,0.0,1.0
1995-12-04,50.5,50.75,50.13,50.13,21800,10.3484649438887,10.3996949683634,10.2726445076662,10.2726445076662,106382.927899866,0.0,1.0
1995-12-05,50.75,50.88,50.63,50.75,47400,10.3996949683634,10.4263345810903,10.3751045566156,10.3996949683634,231309.668919892,0.0,1.0
1995-12-06,50.88,51.13,50.75,50.75,40400,10.4263345810903,10.477564605565,10.3996949683634,10.3996949683634,197150.013172227,0.0,1.0
1995-12-07,51.0,51.0,50.88,50.88,24600,10.4509249928381,10.4509249928381,10.4263345810903,10.4263345810903,120046.790198931,0.0,1.0
1995-12-08,50.88,51.13,50.75,50.88,49000,10.4263345810903,10.477564605565,10.3996949683634,10.4263345810903,239117.590233642,0.0,1.0
1995-12-11,50.5,50.88,50.25,50.88,20900,10.3484649438887,10.4263345810903,10.297234919414,10.4263345810903,101990.97216088,0.0,1.0
1995-12-12,50.13,50.5,50.13,50.5,7300,10.2726445076662,10.3484649438887,10.2726445076662,10.3484649438887,35623.6409939916,0.0,1.0
1995-12-13,50.0,50.0,49.0,49.63,68600,10.3279729340988,10.3279729340988,10.1214134754169,10.2515459343865,332107.764213394,0.4,1.0
1995-12-14,49.63,50.13,49.63,49.88,65700,10.2515459343865,10.3548256637275,10.2515459343865,10.303185799057,318068.22316064,0.0,1.0
1995-12-15,49.63,49.75,49.25,49.63,71100,10.2515459343865,10.2763330694283,10.1730533400874,10.2515459343865,344210.816845076,0.0,1.0
1995-12-18,49.13,49.63,49.13,49.63,6200,10.1482662050455,10.2515459343865,10.1482662050455,10.2515459343865,30015.5705265749,0.0,1.0
1995-12-19,48.75,49.0,48.25,49.0,19100,10.0697736107464,10.1214134754169,9.96649388140538,10.1214134754169,92467.322106061,0.0,1.0
1995-12-20,49.13,49.38,48.63,48.63,29400,10.1482662050455,10.199906069716,10.0449864757045,10.0449864757045,142331.898948597,0.0,1.0
1995-12-21,49.25,49.38,48.75,49.13,39400,10.1730533400874,10.199906069716,10.0697736107464,10.1482662050455,190744.10947533,0.0,1.0
1995-12-22,49.13,49.38,49.0,49.38,57200,10.1482662050455,10.199906069716,10.1214134754169,10.199906069716,276917.844212917,0.0,1.0
1995-12-26,49.0,49.13,48.88,49.13,13600,10.1214134754169,10.1482662050455,10.096626340375,10.1482662050455,65840.6063163575,0.0,1.0
1995-12-27,49.75,49.75,49.0,49.0,23100,10.2763330694283,10.2763330694283,10.1214134754169,10.1214134754169,111832.206316755,0.0,1.0
1995-12-28,49.25,49.75,49.25,49.75,15700,10.1730533400874,10.2763330694283,10.1730533400874,10.2763330694283,76007.1705269715,0.0,1.0
1995-12-29,48.63,49.25,48.38,49.13,47400,10.0449864757045,10.1730533400874,9.99334661103403,10.1482662050455,229473.877896718,0.0,1.0
1996-01-02,50.5,50.5,49.12,49.12,56800,10.4312526634398,10.4312526634398,10.1462006104587,10.1462006104587,274981.355791848,0.0,1.0
1996-01-03,50.0,51.25,50.0,50.5,43600,10.3279729340988,10.5861722574513,10.3279729340988,10.4312526634398,211077.237896559,0.0,1.0
1996-01-04,50.5,50.5,49.125,49.125,52400,10.4312526634398,10.4312526634398,10.1472334077521,10.1472334077521,253679.983160085,0.0,1.0
1996-01-05,50.0,51.25,50.0,50.5,40500,10.3279729340988,10.5861722574513,10.3279729340988,10.4312526634398,196069.452633272,0.0,1.0
1996-01-08,50.5,50.62,49.75,49.75,8900,10.4312526634398,10.4560397984817,10.2763330694283,10.2763330694283,43086.8673687931,0.0,1.0
1996-01-09,50.5,50.5,50.25,50.5,61400,10.4312526634398,10.4312526634398,10.3796127987693,10.4312526634398,297250.972634145,0.0,1.0
1996-01-10,50.5,50.625,49.75,49.75,69200,10.4312526634398,10.4570725957751,10.2763330694283,10.2763330694283,335012.496844998,0.0,1.0
1996-01-11,50.5,50.5,50.25,50.5,56400,10.4312526634398,10.4312526634398,10.3796127987693,10.4312526634398,273044.867370779,0.0,1.0
1996-01-12,49.875,50.375,49.875,50.125,14800,10.3021530017636,10.4054327311046,10.3021530017636,10.3537928664341,71650.0715795657,0.0,1.0
1996-01-15,49.75,49.75,49.62,49.75,25600,10.2763330694283,10.2763330694283,10.2494803397997,10.2763330694283,123935.258948439,0.0,1.0
1996-01-16,49.75,50.0,49.62,49.75,65000,10.2763330694283,10.3279729340988,10.2494803397997,10.2763330694283,314679.36842377,0.0,1.0
1996-01-17,49.75,49.75,49.625,49.75,66600,10.2763330694283,10.2763330694283,10.2505131370931,10.2763330694283,322425.322108047,0.0,1.0
1996-01-18,49.75,50.0,49.625,49.75,17600,10.2763330694283,10.3279729340988,10.2505131370931,10.2763330694283,85205.4905270516,0.0,1.0
1996-01-19,49.375,49.5,49.0,49.5,21000,10.1988732724226,10.2246932047578,10.1214134754169,10.2246932047578,101665.642106141,0.0,1.0
1996-01-22,49.75,49.75,49.0,49.12,23600,10.2763330694283,10.2763330694283,10.1214134754169,10.1462006104587,114252.816843092,0.0,1.0
1996-01-23,48.25,49.75,48.25,49.75,47600,9.96649388140538,10.2763330694283,9.96649388140538,10.2763330694283,230442.122107252,0.0,1.0
1996-01-24,49.75,49.75,49.0,49.125,226700,10.2763330694283,10.2763330694283,10.1214134754169,10.1472334077521,1097504.81264106,0.0,1.0
1996-01-25,48.25,49.75,48.25,49.75,355200,9.96649388140538,10.2763330694283,9.96649388140538,10.2763330694283,1719601.71790958,0.0,1.0
1996-01-26,45.5,47.875,45.5,47.75,89000,9.39845537002994,9.88903408439963,9.39845537002994,9.86321415206439,430868.67368793,0.0,1.0
1996-01-29,46.0,46.12,45.88,45.88,69800,9.50173509937093,9.52652223441277,9.47694796432909,9.47694796432909,337917.229476601,0.0,1.0
1996-01-30,46.25,46.38,46.0,46.0,52100,9.55337496404142,9.58022769367008,9.50173509937093,9.50173509937093,252227.616844282,0.0,1.0
1996-01-31,46.0,46.125,45.875,45.875,102200,9.50173509937093,9.52755503170618,9.47591516703568,9.47591516703568,494772.791583218,0.0,1.0
1996-02-01,46.25,46.375,46.0,46.0,214900,9.55337496404142,9.57919489637667,9.50173509937093,9.50173509937093,1040378.40421951,0.0,1.0
1996-02-02,46.25,46.5,46.125,46.5,94000,9.55337496404142,9.60501482871192,9.52755503170618,9.60501482871192,455074.778951297,0.0,1.0
1996-02-05,46.125,46.25,46.0,46.25,100600,9.52755503170618,9.55337496404142,9.50173509937093,9.55337496404142,487026.83789894,0.0,1.0
1996-02-06,46.0,46.375,45.875,46.125,27800,9.50173509937093,9.57919489637667,9.47591516703568,9.52755503170618,134585.94526432,0.0,1.0
1996-02-07,45.625,46.0,45.5,46.0,88200,9.42427530236519,9.50173509937093,9.39845537002994,9.50173509937093,426995.696845791,0.0,1.0
1996-02-08,45.875,46.0,45.625,45.625,53100,9.47591516703568,9.50173509937093,9.42427530236519,9.42427530236519,257068.837896956,0.0,1.0
1996-02-09,45.75,46.25,45.625,45.875,38600,9.45009523470043,9.55337496404142,9.42427530236519,9.47591516703568,186871.132633192,0.0,1.0
1996-02-12,45.75,45.875,45.625,45.625,128200,9.45009523470043,9.47591516703568,9.42427530236519,9.42427530236519,620644.538952726,0.0,1.0
1996-02-13,45.0,45.875,44.75,45.75,73000,9.29517564068895,9.47591516703568,9.24353577601846,9.45009523470043,353409.136845156,0.0,1.0
1996-02-14,44.875,45.0,44.5,45.0,101600,9.26935570835371,9.29517564068895,9.19189591134796,9.29517564068895,491868.058951614,0.0,1.0
1996-02-15,44.625,44.75,44.0,44.75,76400,9.21771584368321,9.24353577601846,9.08861618200697,9.24353577601846,369869.288424245,0.0,1.0
1996-02-16,45.125,45.125,44.0,44.5,49300,9.3209955730242,9.3209955730242,9.08861618200697,9.19189591134796,238672.197896797,0.0,1.0
1996-02-20,44.875,45.125,44.625,45.125,69500,9.26935570835371,9.3209955730242,9.21771584368321,9.3209955730242,336464.863160799,0.0,1.0
1996-02-21,45.0,45.375,44.75,44.75,42200,9.29517564068895,9.37263543769469,9.24353577601846,9.24353577601846,204299.528422816,0.0,1.0
1996-02-22,46.0,46.5,45.25,45.25,79500,9.50173509937093,9.60501482871192,9.34681550535945,9.34681550535945,384877.073687533,0.0,1.0
1996-02-23,45.25,46.5,45.125,46.125,92200,9.34681550535945,9.60501482871192,9.3209955730242,9.52755503170618,446360.581056484,0.0,1.0
1996-02-26,45.5,45.5,45.0,45.125,19300,9.39845537002994,9.39845537002994,9.29517564068895,9.3209955730242,93435.566316596,0.0,1.0
1996-02-27,44.625,45.375,44.5,45.25,28900,9.21771584368321,9.37263543769469,9.19189591134796,9.34681550535945,139911.28842226,0.0,1.0
1996-02-28,45.25,45.625,44.625,44.625,38100,9.34681550535945,9.42427530236519,9.21771584368321,9.21771584368321,184450.522106855,0.0,1.0
1996-02-29,44.875,45.25,44.25,45.125,37200,9.26935570835371,9.34681550535945,9.14025604667747,9.3209955730242,180093.423159449,0.0,1.0
1996-03-01,45.25,45.62,44.88,45.12,43900,9.34681550535945,9.42324250507178,9.27038850564712,9.31996277573079,212529.604212361,0.0,1.0
1996-03-04,46.25,46.88,45.5,45.5,38100,9.55337496404142,9.68350742301107,9.39845537002994,9.39845537002994,184450.522106855,0.0,1.0
1996-03-05,46.5,47.0,46.12,46.25,118900,9.60501482871192,9.70829455805291,9.52652223441277,9.55337496404142,575621.183162863,0.0,1.0
1996-03-06,46.25,46.875,45.5,45.5,36000,9.64219553127467,9.77249547088649,9.48583560374049,9.48583560374049,172678.514410907,0.43,1.0
1996-03-07,46.5,47.0,46.125,46.25,47600,9.6943155071194,9.79855545880886,9.61613554335231,9.64219553127467,228319.369054422,0.0,1.0
1996-03-08,45.75,46.125,45.625,45.75,50400,9.53795557958522,9.61613554335231,9.51189559166285,9.53795557958522,241749.92017527,0.0,1.0
1996-03-11,44.88,45.12,44.38,44.5,20600,9.35657806364556,9.4066132404565,9.25233811195611,9.27735570036158,98810.4832462415,0.0,1.0
1996-03-12,44.62,44.75,44.38,44.75,22100,9.30237328876705,9.32947567620631,9.25233811195611,9.32947567620631,106005.421346696,0.0,1.0
1996-03-13,44.875,45.125,44.375,44.5,25600,9.35553566412867,9.4076556399734,9.25129571243921,9.27735570036158,122793.610247756,0.0,1.0
1996-03-14,44.625,44.875,44.375,44.875,45200,9.30341568828394,9.35553566412867,9.25129571243921,9.35553566412867,216807.468093695,0.0,1.0
1996-03-15,45.0,45.0,44.25,44.375,22200,9.38159565205103,9.38159565205103,9.22523572451685,9.25129571243921,106485.083886726,0.0,1.0
1996-03-18,46.62,46.62,45.38,45.5,59200,9.71933309552487,9.71933309552487,9.46081801533502,9.48583560374049,283960.223697937,0.0,1.0
1996-03-19,46.25,46.88,46.0,46.62,37700,9.64219553127467,9.77353787040339,9.59007555542995,9.71933309552487,180832.777591422,0.0,1.0
1996-03-20,46.625,46.625,45.375,45.5,42300,9.72037549504176,9.72037549504176,9.45977561581813,9.48583560374049,202897.254432816,0.0,1.0
1996-03-21,46.25,46.875,46.0,46.625,24800,9.64219553127467,9.77249547088649,9.59007555542995,9.72037549504176,118956.309927514,0.0,1.0
1996-03-22,45.75,46.375,45.75,46.375,29800,9.53795557958522,9.66825551919704,9.53795557958522,9.66825551919704,142939.436929029,0.0,1.0
1996-03-25,45.75,46.0,45.62,45.88,32200,9.53795557958522,9.59007555542995,9.51085319214596,9.56505796702448,154451.337889756,0.0,1.0
1996-03-26,46.0,46.0,45.88,45.88,98400,9.59007555542995,9.59007555542995,9.56505796702448,9.56505796702448,471987.939389813,0.0,1.0
1996-03-27,45.75,46.0,45.625,45.875,29900,9.53795557958522,9.59007555542995,9.51189559166285,9.56401556750758,143419.099469059,0.0,1.0
1996-03-28,46.0,46.0,45.875,45.875,46100,9.59007555542995,9.59007555542995,9.56401556750758,9.56401556750758,221124.430953967,0.0,1.0
1996-03-29,45.625,45.875,45.5,45.75,103400,9.51189559166285,9.56401556750758,9.48583560374049,9.53795557958522,495971.066391328,0.0,1.0
1996-04-01,46.0,46.38,45.88,46.0,41400,9.59007555542995,9.66929791871393,9.56505796702448,9.59007555542995,198580.291572543,0.0,1.0
1996-04-02,46.0,46.375,45.875,46.0,76000,9.59007555542995,9.66825551919704,9.56401556750758,9.59007555542995,364543.530423026,0.0,1.0
1996-04-03,46.0,46.125,45.875,46.125,93500,9.59007555542995,9.61613554335231,9.56401556750758,9.61613554335231,448484.474928329,0.0,1.0
1996-04-04,45.875,46.0,45.625,46.0,56100,9.56401556750758,9.59007555542995,9.51189559166285,9.59007555542995,269090.684956997,0.0,1.0
1996-04-08,44.88,45.5,44.62,45.5,48200,9.35657806364556,9.48583560374049,9.30237328876705,9.48583560374049,231197.344294604,0.0,1.0
1996-04-09,44.875,45.5,44.625,45.5,92600,9.35553566412867,9.48583560374049,9.30341568828394,9.48583560374049,444167.512068056,0.0,1.0
1996-04-10,45.25,45.5,45.0,45.0,102600,9.43371562789576,9.48583560374049,9.38159565205103,9.38159565205103,492133.766071086,0.0,1.0
1996-04-11,44.625,45.125,44.5,45.0,98300,9.30341568828394,9.4076556399734,9.27735570036158,9.38159565205103,471508.276849783,0.0,1.0
1996-04-12,44.625,44.75,44.25,44.75,21300,9.30341568828394,9.32947567620631,9.22523572451685,9.32947567620631,102168.121026454,0.0,1.0
1996-04-15,45.12,45.25,44.25,44.38,90500,9.4066132404565,9.43371562789576,9.22523572451685,9.25233811195611,434094.59872742,0.0,1.0
1996-04-16,45.125,45.25,44.25,44.375,38600,9.4076556399734,9.43371562789576,9.22523572451685,9.25129571243921,185149.740451695,0.0,1.0
1996-04-17,45.5,45.75,45.375,45.375,20100,9.48583560374049,9.53795557958522,9.45977561581813,9.45977561581813,96412.1705460899,0.0,1.0
1996-04-18,45.75,45.875,45.5,45.75,63800,9.53795557958522,9.56401556750758,9.48583560374049,9.53795557958522,306024.70053933,0.0,1.0
1996-04-19,45.5,45.75,45.375,45.625,37900,9.48583560374049,9.53795557958522,9.45977561581813,9.51189559166285,181792.102671483,0.0,1.0
1996-04-22,44.62,45.0,44.5,45.0,26000,9.30237328876705,9.38159565205103,9.27735570036158,9.38159565205103,124712.260407877,0.0,1.0
1996-04-23,44.625,45.0,44.5,45.0,46500,9.30341568828394,9.38159565205103,9.27735570036158,9.38159565205103,223043.081114089,0.0,1.0
1996-04-24,44.5,44.75,44.375,44.75,49800,9.27735570036158,9.32947567620631,9.25129571243921,9.32947567620631,238871.944935088,0.0,1.0
1996-04-25,44.125,44.25,44.0,44.0,47200,9.19917573659449,9.22523572451685,9.17311574867212,9.17311574867212,226400.718894301,0.0,1.0
1996-04-26,43.875,44.125,43.75,44.125,83700,9.14705576074976,9.19917573659449,9.12099577282739,9.19917573659449,401477.54600536,0.0,1.0
1996-04-29,43.62,44.25,43.5,44.12,93800,9.09389338538814,9.22523572451685,9.06887579698266,9.19813333707759,449923.462548419,0.0,1.0
1996-04-30,43.625,44.25,43.5,44.125,34100,9.09493578490503,9.22523572451685,9.06887579698266,9.19917573659449,163564.926150332,0.0,1.0
1996-05-01,45.0,45.0,43.875,43.875,158700,9.38159565205103,9.38159565205103,9.14705576074976,9.14705576074976,761224.451028083,0.0,1.0
1996-05-02,44.75,45.25,44.62,45.0,34400,9.32947567620631,9.43371562789576,9.30237328876705,9.38159565205103,165003.913770423,0.0,1.0
1996-05-03,45.25,45.75,44.75,44.875,37400,9.43371562789576,9.53795557958522,9.32947567620631,9.35553566412867,179393.789971332,0.0,1.0
1996-05-06,44.0,44.12,43.88,44.12,28700,9.17311574867212,9.19813333707759,9.14809816026665,9.19813333707759,137663.148988696,0.0,1.0
1996-05-07,43.75,44.0,43.62,44.0,55400,9.12099577282739,9.17311574867212,9.09389338538814,9.17311574867212,265733.047176785,0.0,1.0
1996-05-08,44.0,44.125,43.875,44.125,35300,9.17311574867212,9.19917573659449,9.14705576074976,9.19917573659449,169320.876630695,0.0,1.0
1996-05-09,43.75,44.0,43.625,44.0,20000,9.12099577282739,9.17311574867212,9.09493578490503,9.17311574867212,95932.5080060597,0.0,1.0
1996-05-10,44.125,44.25,43.0,43.875,58200,9.19917573659449,9.22523572451685,8.96463584529321,9.14705576074976,279163.598297633,0.0,1.0
1996-05-13,44.88,45.12,44.75,45.0,89400,9.35657806364556,9.4066132404565,9.32947567620631,9.38159565205103,428818.310787087,0.0,1.0
1996-05-14,45.75,45.75,44.75,44.88,23200,9.53795557958522,9.53795557958522,9.32947567620631,9.35657806364556,111281.709287029,0.0,1.0
1996-05-15,44.875,45.125,44.75,45.0,45000,9.35553566412867,9.4076556399734,9.32947567620631,9.38159565205103,215848.143013634,0.0,1.0
1996-05-16,45.75,45.75,44.75,44.875,49100,9.53795557958522,9.53795557958522,9.32947567620631,9.35553566412867,235514.307154876,0.0,1.0
1996-05-17,45.875,46.125,45.75,45.75,31700,9.56401556750758,9.61613554335231,9.53795557958522,9.53795557958522,152053.025189605,0.0,1.0
1996-05-20,46.25,46.38,46.12,46.25,26200,9.64219553127467,9.66929791871393,9.61509314383541,9.64219553127467,125671.585487938,0.0,1.0
1996-05-21,46.12,46.38,45.75,46.38,21600,9.61509314383541,9.66929791871393,9.53795557958522,9.66929791871393,103607.108646544,0.0,1.0
1996-05-22,46.25,46.375,46.125,46.25,50500,9.64219553127467,9.66825551919704,9.61613554335231,9.64219553127467,242229.582715301,0.0,1.0
1996-05-23,46.125,46.375,45.75,46.375,55000,9.61613554335231,9.66825551919704,9.53795557958522,9.66825551919704,263814.397016664,0.0,1.0
1996-05-24,45.25,46.0,45.25,45.5,46800,9.43371562789576,9.59007555542995,9.43371562789576,9.48583560374049,224482.06873418,0.0,1.0
1996-05-28,45.62,45.62,45.0,45.25,46600,9.51085319214596,9.51085319214596,9.38159565205103,9.43371562789576,223522.743654119,0.0,1.0
1996-05-29,44.88,46.0,44.88,45.62,19700,9.35657806364556,9.59007555542995,9.35657806364556,9.51085319214596,94493.5203859688,0.0,1.0
1996-05-30,45.625,45.625,45.0,45.25,44800,9.51189559166285,9.51189559166285,9.38159565205103,9.43371562789576,214888.817933574,0.0,1.0
1996-05-31,44.875,46.0,44.875,45.625,37200,9.35553566412867,9.59007555542995,9.35553566412867,9.51189559166285,178434.464891271,0.0,1.0
1996-06-03,46.12,46.12,45.12,45.12,17300,9.61509314383541,9.61509314383541,9.4066132404565,9.4066132404565,82981.6194252416,0.0,1.0
1996-06-04,46.125,46.125,45.125,45.125,88400,9.61613554335231,9.61613554335231,9.4076556399734,9.4076556399734,424021.685386784,0.0,1.0
1996-06-05,47.125,47.125,46.25,46.25,48600,9.82461544673122,9.82461544673122,9.64219553127467,9.64219553127467,233115.994454725,0.0,1.0
1996-06-06,46.75,47.0,46.625,47.0,42400,9.74643548296413,9.79855545880886,9.72037549504176,9.79855545880886,203376.916972846,0.0,1.0
1996-06-07,46.125,47.0,46.125,47.0,32900,9.61613554335231,9.79855545880886,9.61613554335231,9.79855545880886,157808.975669968,0.0,1.0
1996-06-10,46.5,46.5,46.0,46.0,21400,9.6943155071194,9.6943155071194,9.59007555542995,9.59007555542995,102647.783566484,0.0,1.0
1996-06-11,46.88,47.12,46.5,46.5,87800,9.77353787040339,9.82357304721433,9.6943155071194,9.6943155071194,421143.710146602,0.0,1.0
1996-06-12,46.875,47.125,46.5,46.5,18600,9.86214182933942,9.9147399190959,9.78324469470471,9.78324469470471,88406.2524234048,0.43,1.0
1996-06-13,46.25,46.75,46.25,46.375,35400,9.73064660494823,9.83584278446119,9.73064660494823,9.75694564982647,168257.061063899,0.0,1.0
1996-06-14,46.625,47.125,46.375,46.625,20900,9.80954373958295,9.9147399190959,9.75694564982647,9.80954373958295,99338.2083682344,0.0,1.0
1996-06-17,46.25,46.88,46.12,46.88,36700,9.73064660494823,9.86319379113455,9.70329559827486,9.86319379113455,174435.99268489,0.0,1.0
1996-06-18,46.25,46.875,46.125,46.625,80100,9.73064660494823,9.86214182933942,9.70434756006999,9.80954373958295,380717.248339501,0.0,1.0
1996-06-19,47.125,47.25,46.375,46.375,76900,9.9147399190959,9.94103896397414,9.75694564982647,9.75694564982647,365507.570503217,0.0,1.0
1996-06-20,47.5,47.875,47.125,47.125,38700,9.99363705373062,10.0725341883653,9.9147399190959,9.9147399190959,183942.041332568,0.0,1.0
1996-06-21,47.375,47.625,46.875,47.625,26000,9.96733800885238,10.0199360986089,9.86214182933942,10.0199360986089,123578.632419813,0.0,1.0
1996-06-24,47.38,47.88,47.38,47.38,46800,9.96838997064751,10.0735861501605,9.96838997064751,9.96838997064751,222441.538355664,0.0,1.0
1996-06-25,47.375,47.875,47.375,47.375,22800,9.96733800885238,10.0725341883653,9.96733800885238,9.96733800885238,108368.954583528,0.0,1.0
1996-06-26,46.875,47.5,46.75,47.125,28100,9.86214182933942,9.99363705373062,9.83584278446119,9.9147399190959,133559.983499875,0.0,1.0
1996-06-27,46.625,46.875,46.625,46.75,76200,9.80954373958295,9.86214182933942,9.80954373958295,9.83584278446119,362180.453476529,0.0,1.0
1996-06-28,47.625,47.625,46.75,46.875,70700,10.0199360986089,10.0199360986089,9.83584278446119,9.86214182933942,336038.819695413,0.0,1.0
1996-07-01,48.88,49.12,48.12,48.12,110000,10.2839785091864,10.3344726753526,10.1240803163267,10.1240803163267,522832.675622285,0.0,1.0
1996-07-02,48.75,49.0,48.25,48.75,91100,10.256627502513,10.3092255922695,10.151431323,10.256627502513,433000.51590173,0.0,1.0
1996-07-03,48.875,49.125,48.125,48.125,36800,10.2829265473912,10.3355246371477,10.1251322781218,10.1251322781218,174911.295117275,0.0,1.0
1996-07-05,48.25,48.625,48.0,48.375,24100,10.151431323,10.2303284576348,10.0988332332436,10.1777303678783,114547.88620452,0.0,1.0
1996-07-08,47.88,48.25,47.88,47.88,69100,10.0735861501605,10.151431323,10.0735861501605,10.0735861501605,328433.980777271,0.0,1.0
1996-07-09,47.38,47.88,47.38,47.75,25400,9.96838997064751,10.0735861501605,9.96838997064751,10.0462351434871,120726.81782551,0.0,1.0
1996-07-10,47.875,48.25,47.875,47.875,117700,10.0725341883653,10.151431323,10.0725341883653,10.0725341883653,559430.962915848,0.0,1.0
1996-07-11,47.375,47.875,47.375,47.75,88200,9.96733800885238,10.0725341883653,9.96733800885238,10.0462351434871,419216.745362597,0.0,1.0
1996-07-12,46.875,47.25,46.375,47.25,62200,9.86214182933942,9.94103896397414,9.75694564982647,9.94103896397414,295638.112942784,0.0,1.0
1996-07-15,44.88,45.75,44.75,45.75,37300,9.44240907308274,9.62545042543528,9.41505806640937,9.62545042543528,177287.807279193,0.0,1.0
1996-07-16,44.38,45.25,44.25,44.88,34500,9.33721289356978,9.52025424592232,9.30986188689642,9.44240907308274,163979.339172444,0.0,1.0
1996-07-17,44.875,45.75,44.75,45.75,61200,9.44135711128761,9.62545042543528,9.41505806640937,9.62545042543528,290885.088618945,0.0,1.0
1996-07-18,44.375,45.25,44.25,44.875,33800,9.33616093177466,9.52025424592232,9.30986188689642,9.44135711128761,160652.222145757,0.0,1.0
1996-07-19,44.875,45.0,44.5,44.875,35200,9.44135711128761,9.46765615616585,9.36245997665289,9.44135711128761,167306.456199132,0.0,1.0
1996-07-22,44.75,44.88,44.62,44.88,8200,9.41505806640937,9.44240907308274,9.387707059736,9.44240907308274,38974.7994554795,0.0,1.0
1996-07-23,44.38,44.75,44.0,44.62,30200,9.33721289356978,9.41505806640937,9.25726379713994,9.387707059736,143541.334579937,0.0,1.0
1996-07-24,44.75,44.875,44.625,44.875,116100,9.41505806640937,9.44135711128761,9.38875902153113,9.44135711128761,551826.123997704,0.0,1.0
1996-07-25,44.375,44.75,44.0,44.625,69300,9.33616093177466,9.41505806640937,9.25726379713994,9.38875902153113,329384.58564204,0.0,1.0
1996-07-26,43.5,44.375,43.0,44.375,22000,9.15206761762698,9.33616093177466,9.04687143811403,9.33616093177466,104566.535124457,0.0,1.0
1996-07-29,44.38,44.88,44.38,44.88,35700,9.33721289356978,9.44240907308274,9.33721289356978,9.44240907308274,169682.968361051,0.0,1.0
1996-07-30,44.75,44.75,44.25,44.38,90500,9.41505806640937,9.41505806640937,9.30986188689642,9.33721289356978,430148.701307426,0.0,1.0
1996-07-31,44.375,45.0,44.375,45.0,67300,9.33616093177466,9.46765615616585,9.33616093177466,9.46765615616585,319878.536994362,0.0,1.0
1996-08-01,44.75,44.75,44.25,44.375,18800,9.41505806640937,9.41505806640937,9.30986188689642,9.33616093177466,89356.8572881726,0.0,1.0
1996-08-02,45.12,45.25,45.0,45.0,22700,9.49290323924895,9.52025424592232,9.46765615616585,9.46765615616585,107893.652151145,0.0,1.0
1996-08-05,45.0,45.25,44.5,45.25,50100,9.46765615616585,9.52025424592232,9.36245997665289,9.52025424592232,238126.518624332,0.0,1.0
1996-08-06,44.75,45.12,44.75,45.12,33600,9.41505806640937,9.49290323924895,9.41505806640937,9.49290323924895,159701.617280989,0.0,1.0
1996-08-07,45.0,45.25,44.5,45.125,20300,9.46765615616585,9.52025424592232,9.36245997665289,9.49395520104409,96486.393773931,0.0,1.0
1996-08-08,44.75,45.125,44.75,45.125,8900,9.41505806640937,9.49395520104409,9.41505806640937,9.49395520104409,42301.9164821668,0.0,1.0
1996-08-09,44.5,44.875,44.375,44.875,24700,9.36245997665289,9.44135711128761,9.33616093177466,9.44135711128761,117399.700798823,0.0,1.0
1996-08-12,44.62,44.62,44.38,44.38,37100,9.387707059736,9.387707059736,9.33721289356978,9.33721289356978,176337.202414426,0.0,1.0
1996-08-13,44.25,44.5,44.12,44.38,23000,9.30986188689642,9.36245997665289,9.28251088022305,9.33721289356978,109319.559448296,0.0,1.0
1996-08-14,44.625,44.625,44.375,44.375,84900,9.38875902153113,9.38875902153113,9.33616093177466,9.33616093177466,403531.765093928,0.0,1.0
1996-08-15,44.25,44.5,44.125,44.375,100600,9.30986188689642,9.36245997665289,9.28356284201818,9.33616093177466,478154.2469782,0.0,1.0
1996-08-16,44.125,44.375,43.625,44.25,24300,9.28356284201818,9.33616093177466,9.17836666250522,9.30986188689642,115498.491069287,0.0,1.0
1996-08-19,45.38,45.38,45.12,45.38,11500,9.54760525259569,9.54760525259569,9.49290323924895,9.54760525259569,54659.7797241481,0.0,1.0
1996-08-20,45.75,46.12,45.38,45.38,18200,9.62545042543528,9.70329559827486,9.54760525259569,9.54760525259569,86505.0426938692,0.0,1.0
1996-08-21,45.375,45.375,45.125,45.375,53200,9.54655329080056,9.54655329080056,9.49395520104409,9.54655329080056,252860.894028233,0.0,1.0
1996-08-22,45.75,46.125,45.375,45.375,63100,9.62545042543528,9.70434756006999,9.54655329080056,9.54655329080056,299915.834834239,0.0,1.0
1996-08-23,45.75,45.875,45.625,45.875,78600,9.62545042543528,9.65174947031352,9.59915138055704,9.65174947031352,373587.711853743,0.0,1.0
1996-08-26,45.38,45.88,45.38,45.75,42500,9.54760525259569,9.65280143210865,9.54760525259569,9.62545042543528,202003.533763156,0.0,1.0
1996-08-27,45.62,45.62,45.25,45.5,83100,9.59809941876191,9.59809941876191,9.52025424592232,9.5728523356788,394976.321311018,0.0,1.0
1996-08-28,45.375,45.875,45.375,45.75,19500,9.54655329080056,9.65174947031352,9.54655329080056,9.62545042543528,92683.9743148599,0.0,1.0
1996-08-29,45.625,45.625,45.25,45.5,30800,9.59915138055704,9.59915138055704,9.52025424592232,9.5728523356788,146393.14917424,0.0,1.0
1996-08-30,46.5,46.625,46.0,46.0,22900,9.78324469470471,9.80954373958295,9.67804851519175,9.67804851519175,108844.257015912,0.0,1.0
1996-09-03,46.75,46.88,46.12,46.12,29600,9.83584278446119,9.86319379113455,9.70329559827486,9.70329559827486,140689.519985633,0.0,1.0
1996-09-04,46.75,46.875,46.125,46.125,184500,9.83584278446119,9.86214182933942,9.70434756006999,9.70434756006999,876932.987748289,0.0,1.0
1996-09-05,45.625,46.75,45.5,46.5,62900,9.59915138055704,9.83584278446119,9.5728523356788,9.78324469470471,298965.229969471,0.0,1.0
1996-09-06,45.625,45.875,45.5,45.5,204700,9.59915138055704,9.65174947031352,9.5728523356788,9.5728523356788,972944.079089836,0.0,1.0
1996-09-09,45.62,45.75,45.62,45.75,26700,9.59809941876191,9.62545042543528,9.59809941876191,9.62545042543528,126905.7494465,0.0,1.0
1996-09-10,45.625,45.75,45.625,45.75,40200,9.59915138055704,9.62545042543528,9.59915138055704,9.62545042543528,191071.577818326,0.0,1.0
1996-09-11,45.0,45.375,45.0,45.375,32100,9.55812487054699,9.63777591113488,9.55812487054699,9.63777591113488,151127.969090587,0.43,1.0
1996-09-12,44.75,44.75,44.625,44.75,74600,9.50502417682173,9.50502417682173,9.47847382995909,9.50502417682173,351219.516951957,0.0,1.0
1996-09-13,45.0,45.125,44.75,44.75,37200,9.55812487054699,9.58467521740962,9.50502417682173,9.50502417682173,175138.954833952,0.0,1.0
1996-09-16,45.75,46.12,45.12,45.25,38400,9.71742695172277,9.79601597843616,9.58361320353511,9.61122556427225,180788.598538273,0.0,1.0
1996-09-17,45.75,46.125,45.125,45.375,26700,9.71742695172277,9.79707799231066,9.58467521740962,9.63777591113488,125704.572421143,0.0,1.0
1996-09-18,45.625,45.875,45.375,45.75,24200,9.69087660486014,9.7439772985854,9.63777591113488,9.71742695172277,113934.481370474,0.0,1.0
1996-09-19,45.5,45.625,45.375,45.625,25000,9.66432625799751,9.69087660486014,9.63777591113488,9.69087660486014,117700.910506688,0.0,1.0
1996-09-20,45.75,46.0,45.375,45.625,17800,9.71742695172277,9.77052764544803,9.63777591113488,9.69087660486014,83803.0482807619,0.0,1.0
1996-09-23,46.12,46.12,46.0,46.0,30200,9.79601597843616,9.79601597843616,9.77052764544803,9.77052764544803,142182.699892079,0.0,1.0
1996-09-24,46.125,46.125,46.0,46.0,53400,9.79707799231066,9.79707799231066,9.77052764544803,9.77052764544803,251409.144842286,0.0,1.0
1996-09-25,46.5,46.5,46.125,46.125,81600,9.87672903289855,9.87672903289855,9.79707799231066,9.79707799231066,384175.77189383,0.0,1.0
1996-09-26,46.0,46.875,46.0,46.5,15600,9.77052764544803,9.95638007348644,9.77052764544803,9.87672903289855,73445.3681561733,0.0,1.0
1996-09-27,45.875,46.125,45.75,46.125,203100,9.7439772985854,9.79707799231066,9.71742695172277,9.79707799231066,956202.196956334,0.0,1.0
1996-09-30,46.75,46.88,46.38,46.5,43400,9.92982972662381,9.95744208736095,9.85124069991043,9.87672903289855,204328.78063961,0.0,1.0
1996-10-01,46.75,46.875,46.375,46.5,51000,9.92982972662381,9.95638007348644,9.85017868603592,9.87672903289855,240109.857433644,0.0,1.0
1996-10-02,47.0,47.25,46.75,47.25,86000,9.98293042034908,10.0360311140743,9.92982972662381,10.0360311140743,404891.132143007,0.0,1.0
1996-10-03,47.0,47.125,46.625,46.875,115000,9.98293042034908,10.0094807672117,9.90327937976118,9.95638007348644,541424.188330765,0.0,1.0
1996-10-04,47.0,47.25,46.75,47.25,40700,9.98293042034908,10.0360311140743,9.92982972662381,10.0360311140743,191617.082304888,0.0,1.0
1996-10-07,47.38,47.5,47.25,47.38,41000,10.0636434748115,10.0891318077996,10.0360311140743,10.0636434748115,193029.493230968,0.0,1.0
1996-10-08,47.5,47.62,47.38,47.5,44000,10.0891318077996,10.1146201407877,10.0636434748115,10.0891318077996,207153.602491771,0.0,1.0
1996-10-09,47.375,47.5,47.25,47.375,140000,10.062581460937,10.0891318077996,10.0360311140743,10.062581460937,659125.098837451,0.0,1.0
1996-10-10,47.5,47.625,47.375,47.5,215800,10.0891318077996,10.1156821546622,10.062581460937,10.0891318077996,1015994.25949373,0.0,1.0
1996-10-11,47.5,47.625,47.375,47.625,90200,10.0891318077996,10.1156821546622,10.062581460937,10.1156821546622,424664.88510813,0.0,1.0
1996-10-14,47.5,48.0,47.5,48.0,78200,10.0891318077996,10.1953331952501,10.0891318077996,10.1953331952501,368168.44806492,0.0,1.0
1996-10-15,47.75,48.38,47.62,47.62,43800,10.1422325015249,10.2760462497125,10.1146201407877,10.1146201407877,206211.995207717,0.0,1.0
1996-10-16,47.5,48.0,47.5,48.0,44600,10.0891318077996,10.1953331952501,10.0891318077996,10.1953331952501,209978.424343931,0.0,1.0
1996-10-17,47.75,48.375,47.625,47.625,43700,10.1422325015249,10.274984235838,10.1156821546622,10.1156821546622,205741.19156569,0.0,1.0
1996-10-18,47.625,48.0,47.625,47.75,49000,10.1156821546622,10.1953331952501,10.1156821546622,10.1422325015249,230693.784593109,0.0,1.0
1996-10-21,47.75,48.25,47.62,47.62,78800,10.1422325015249,10.2484338889754,10.1146201407877,10.1146201407877,370993.269917079,0.0,1.0
1996-10-22,47.75,48.25,47.5,47.88,50800,10.1422325015249,10.2484338889754,10.0891318077996,10.169844862262,239168.250149589,0.0,1.0
1996-10-23,47.75,48.25,47.625,47.625,28100,10.1422325015249,10.2484338889754,10.1156821546622,10.1156821546622,132295.823409517,0.0,1.0
1996-10-24,47.75,48.25,47.5,47.875,42700,10.1422325015249,10.2484338889754,10.0891318077996,10.1687828483875,201033.155145422,0.0,1.0
1996-10-25,47.75,47.75,47.375,47.625,62300,10.1422325015249,10.1422325015249,10.062581460937,10.1156821546622,293310.668982665,0.0,1.0
1996-10-28,47.88,48.0,47.88,48.0,42800,10.169844862262,10.1953331952501,10.169844862262,10.1953331952501,201503.95878745,0.0,1.0
1996-10-29,47.75,48.0,47.25,48.0,37800,10.1422325015249,10.1953331952501,10.0360311140743,10.1953331952501,177963.776686112,0.0,1.0
1996-10-30,47.875,48.0,47.875,48.0,17900,10.1687828483875,10.1953331952501,10.1687828483875,10.1953331952501,84273.8519227886,0.0,1.0
1996-10-31,47.75,48.0,47.25,48.0,123500,10.1422325015249,10.1953331952501,10.0360311140743,10.1953331952501,581442.497903036,0.0,1.0
1996-11-01,47.75,48.0,47.75,47.75,30300,10.1422325015249,10.1953331952501,10.1422325015249,10.1422325015249,142653.503534105,0.0,1.0
1996-11-04,48.38,48.38,47.75,47.88,57300,10.2760462497125,10.2760462497125,10.1422325015249,10.169844862262,269770.486881329,0.0,1.0
1996-11-05,48.375,48.375,47.75,47.875,38000,10.274984235838,10.274984235838,10.1422325015249,10.1687828483875,178905.383970166,0.0,1.0
1996-11-06,48.25,48.625,48.125,48.375,29500,10.2484338889754,10.3280849295633,10.2218835421127,10.274984235838,138887.074397892,0.0,1.0
1996-11-07,48.25,48.375,48.25,48.25,45700,10.2484338889754,10.274984235838,10.2484338889754,10.2484338889754,215157.264406225,0.0,1.0
1996-11-08,48.125,48.25,47.875,48.25,16600,10.2218835421127,10.2484338889754,10.1687828483875,10.2484338889754,78153.4045764412,0.0,1.0
1996-11-11,49.0,49.0,48.25,48.38,29700,10.4077359701512,10.4077359701512,10.2484338889754,10.2760462497125,139828.681681945,0.0,1.0
1996-11-12,49.0,49.0,48.25,48.375,24500,10.4077359701512,10.4077359701512,10.2484338889754,10.274984235838,115346.892296554,0.0,1.0
1996-11-13,48.875,49.5,48.75,49.125,19800,10.3811856232885,10.5139373576017,10.3546352764259,10.4342863170138,93219.1211212972,0.0,1.0
1996-11-14,49.0,49.375,49.0,49.0,32000,10.4077359701512,10.4873870107391,10.4077359701512,10.4077359701512,150657.16544856,0.0,1.0
1996-11-15,49.125,49.375,48.75,49.0,54900,10.4342863170138,10.4873870107391,10.3546352764259,10.4077359701512,258471.199472687,0.0,1.0
1996-11-18,49.0,49.62,49.0,49.62,17000,10.4077359701512,10.5394256905898,10.4077359701512,10.5394256905898,80036.6191445476,0.0,1.0
1996-11-19,49.0,49.625,49.0,49.5,61000,10.4077359701512,10.5404877044643,10.4077359701512,10.5139373576017,287190.221636318,0.0,1.0
1996-11-20,49.25,49.25,48.75,49.0,30300,10.4608366638764,10.4608366638764,10.3546352764259,10.4077359701512,142653.503534106,0.0,1.0
1996-11-21,48.75,49.25,48.75,49.125,32200,10.3546352764259,10.4608366638764,10.3546352764259,10.4342863170138,151598.772732614,0.0,1.0
1996-11-22,49.125,49.125,48.5,48.5,22200,10.4342863170138,10.4342863170138,10.3015345827006,10.3015345827006,104518.408529939,0.0,1.0
1996-11-25,49.12,49.38,49.12,49.12,39900,10.4332243031393,10.4884490246136,10.4332243031393,10.4332243031393,187850.653168674,0.0,1.0
1996-11-26,49.125,49.375,49.125,49.125,29800,10.4342863170138,10.4873870107391,10.4342863170138,10.4342863170138,140299.485323972,0.0,1.0
1996-11-27,49.125,49.5,49.0,49.25,18800,10.4342863170138,10.5139373576017,10.4077359701512,10.4608366638764,88511.0847010294,0.0,1.0
1996-11-29,49.88,49.88,49.38,49.38,8000,10.5946504120641,10.5946504120641,10.4884490246136,10.4884490246136,37664.2913621401,0.0,1.0
1996-12-02,49.75,50.0,49.62,49.88,15700,10.5670380513269,10.6201387450522,10.5394256905898,10.5946504120641,73916.1717982004,0.0,1.0
1996-12-03,50.0,50.12,49.75,49.75,26300,10.6201387450522,10.6456270780403,10.5670380513269,10.5670380513269,123821.357853036,0.0,1.0
1996-12-04,50.0,50.0,49.75,50.0,19100,10.6201387450522,10.6201387450522,10.5670380513269,10.6201387450522,89923.4956271097,0.0,1.0
1996-12-05,50.0,50.38,49.75,49.88,35200,10.6201387450522,10.7008517995146,10.5670380513269,10.5946504120641,165722.881993417,0.0,1.0
1996-12-06,49.62,49.75,49.38,49.62,30300,10.5394256905898,10.5670380513269,10.4884490246136,10.5394256905898,142653.503534106,0.0,1.0
1996-12-09,50.75,50.88,49.75,49.75,55300,10.779440826228,10.8070531869651,10.5670380513269,10.5670380513269,260354.414040794,0.0,1.0
1996-12-10,51.25,51.25,50.75,50.88,116700,10.8856422136785,10.8856422136785,10.779440826228,10.8070531869651,549427.85024522,0.0,1.0
1996-12-11,49.75,50.62,49.62,50.62,32100,10.6583712445344,10.8447588421775,10.6305202241969,10.8447588421775,149832.930694634,0.43,1.0
1996-12-12,47.75,49.75,47.75,49.75,83200,10.2298940085732,10.6583712445344,10.2298940085732,10.6583712445344,388352.019744347,0.0,1.0
1996-12-13,47.38,47.88,47.25,47.75,131500,10.1506257199204,10.2577450289107,10.1227746995829,10.2298940085732,613801.569668048,0.0,1.0
1996-12-16,47.12,47.5,47.12,47.5,80700,10.0949236792454,10.1763343540781,10.0949236792454,10.1763343540781,376682.788381838,0.0,1.0
1996-12-17,46.25,47.25,46.25,47.25,89400,9.90853608160233,10.1227746995829,9.90853608160233,10.1227746995829,417291.713523373,0.0,1.0
1996-12-18,46.38,46.5,46.12,46.5,120900,9.9363871019398,9.96209573609747,9.88068506126485,9.96209573609747,564324.028691004,0.0,1.0
1996-12-19,47.25,47.75,46.38,46.38,108300,10.1227746995829,10.2298940085732,9.9363871019398,9.9363871019398,505511.102623952,0.0,1.0
1996-12-20,47.75,47.75,47.38,47.5,24700,10.2298940085732,10.2298940085732,10.1506257199204,10.1763343540781,115292.005861603,0.0,1.0
1996-12-23,48.0,48.0,46.62,47.62,58700,10.2834536630684,10.2834536630684,9.98780437025515,10.2020429882357,273993.552391744,0.0,1.0
1996-12-24,47.62,48.0,47.5,48.0,17900,10.2020429882357,10.2834536630684,10.1763343540781,10.2834536630684,83551.6965555749,0.0,1.0
1996-12-26,48.38,48.38,47.62,47.62,13000,10.364864337901,10.364864337901,10.2020429882357,10.2020429882357,60680.0030850541,0.0,1.0
1996-12-27,48.5,48.5,48.38,48.5,16700,10.3905729720587,10.3905729720587,10.364864337901,10.3905729720587,77950.4655015693,0.0,1.0
1996-12-30,48.38,48.5,48.25,48.5,27700,10.364864337901,10.3905729720587,10.3370133175635,10.3905729720587,129295.083496615,0.0,1.0
1996-12-31,48.5,48.62,48.5,48.62,20700,10.3905729720587,10.4162816062163,10.3905729720587,10.4162816062163,96621.2356815859,0.0,1.0
1997-01-02,48.38,48.63,48.0,48.25,108800,10.364864337901,10.4184239923961,10.2834536630684,10.3370133175635,507844.948896453,0.0,1.0
1997-01-03,48.63,48.75,48.5,48.5,65800,10.4184239923961,10.4441326265538,10.3905729720587,10.3905729720587,307134.169461275,0.0,1.0
1997-01-06,48.88,49.0,48.63,48.63,19600,10.4719836468913,10.497692281049,10.4184239923961,10.4184239923961,91486.7738820815,0.0,1.0
1997-01-07,49.38,49.88,49.0,49.0,196400,10.5791029558816,10.6862222648719,10.497692281049,10.497692281049,916734.815838817,0.0,1.0
1997-01-08,49.25,49.63,49.25,49.5,273800,10.5512519355441,10.6326626103767,10.5512519355441,10.6048115900392,1278014.21882214,0.0,1.0
1997-01-09,49.88,49.88,49.25,49.5,37000,10.6862222648719,10.6862222648719,10.5512519355441,10.6048115900392,172704.624165154,0.0,1.0
1997-01-10,49.5,49.75,49.38,49.75,197700,10.6048115900392,10.6583712445344,10.5791029558816,10.6583712445344,922802.816147328,0.0,1.0
1997-01-13,49.88,50.25,49.5,49.5,333800,10.6862222648719,10.7654905535247,10.6048115900392,10.6048115900392,1558075.77152239,0.0,1.0
1997-01-14,50.13,50.13,49.75,49.75,60700,10.739781919367,10.739781919367,10.6583712445344,10.6583712445344,283328.937481754,0.0,1.0
1997-01-15,49.88,50.0,49.5,50.0,39400,10.6862222648719,10.7119308990295,10.6048115900392,10.7119308990295,183907.086273164,0.0,1.0
1997-01-16,49.75,49.88,49.63,49.88,75500,10.6583712445344,10.6862222648719,10.6326626103767,10.6862222648719,352410.787147815,0.0,1.0
1997-01-17,49.63,49.75,49.5,49.63,36500,10.6326626103767,10.6583712445344,10.6048115900392,10.6326626103767,170370.777892653,0.0,1.0
1997-01-20,49.63,49.75,49.5,49.75,22500,10.6326626103767,10.6583712445344,10.6048115900392,10.6583712445344,105023.082262594,0.0,1.0
1997-01-21,49.5,49.63,49.38,49.63,57700,10.6048115900392,10.6326626103767,10.5791029558816,10.6326626103767,269325.859846742,0.0,1.0
1997-01-22,49.63,49.75,49.5,49.5,17400,10.6326626103767,10.6583712445344,10.6048115900392,10.6048115900392,81217.8502830727,0.0,1.0
1997-01-23,48.88,49.63,48.88,49.5,81700,10.4719836468913,10.6326626103767,10.4719836468913,10.6048115900392,381350.48092684,0.0,1.0
1997-01-24,49.38,49.63,48.0,48.88,107000,10.5791029558816,10.6326626103767,10.2834536630684,10.4719836468913,499443.102315445,0.0,1.0
1997-01-27,49.25,49.38,48.5,49.13,49500,10.5512519355441,10.5791029558816,10.3905729720587,10.5255433013864,231050.780977706,0.0,1.0
1997-01-28,48.63,49.25,48.13,49.13,29600,10.4184239923961,10.5512519355441,10.3113046834058,10.5255433013864,138163.699332124,0.0,1.0
1997-01-29,48.75,48.88,48.38,48.5,20700,10.4441326265538,10.4719836468913,10.364864337901,10.3905729720587,96621.2356815863,0.0,1.0
1997-01-30,48.63,48.75,48.38,48.75,29600,10.4184239923961,10.4441326265538,10.364864337901,10.4441326265538,138163.699332124,0.0,1.0
1997-01-31,48.88,49.0,48.5,48.88,37500,10.4719836468913,10.497692281049,10.3905729720587,10.4719836468913,175038.470437656,0.0,1.0
1997-02-03,49.0,49.25,48.63,49.0,27500,10.497692281049,10.5512519355441,10.4184239923961,10.497692281049,128361.544987614,0.0,1.0
1997-02-04,48.75,49.13,48.63,49.0,25500,10.4441326265538,10.5255433013864,10.4184239923961,10.497692281049,119026.159897606,0.0,1.0
1997-02-05,48.38,49.0,48.38,48.88,19100,10.364864337901,10.497692281049,10.364864337901,10.4719836468913,89152.9276095795,0.0,1.0
1997-02-06,48.63,48.63,48.38,48.38,9500,10.4184239923961,10.4184239923961,10.364864337901,10.364864337901,44343.0791775397,0.0,1.0
1997-02-07,48.13,48.75,48.0,48.5,27200,10.3113046834058,10.4441326265538,10.2834536630684,10.3905729720587,126961.237224114,0.0,1.0
1997-02-10,47.63,48.38,47.5,48.25,70600,10.2041853744155,10.364864337901,10.1763343540781,10.3370133175635,329539.093677296,0.0,1.0
1997-02-11,47.88,48.0,47.63,47.63,17200,10.2577450289107,10.2834536630684,10.2041853744155,10.2041853744155,80284.3117740716,0.0,1.0
1997-02-12,48.13,48.25,47.88,48.0,22500,10.3113046834058,10.3370133175635,10.2577450289107,10.2834536630684,105023.082262594,0.0,1.0
1997-02-13,49.13,49.13,48.25,48.25,34400,10.5255433013864,10.5255433013864,10.3370133175635,10.3370133175635,160568.623548144,0.0,1.0
1997-02-14,49.75,50.0,49.0,49.0,48500,10.6583712445344,10.7119308990295,10.497692281049,10.497692281049,226383.088432702,0.0,1.0
1997-02-18,50.0,50.13,49.5,49.63,129000,10.7119308990295,10.739781919367,10.6048115900392,10.6326626103767,602132.33830554,0.0,1.0
1997-02-19,50.25,50.5,50.0,50.0,221000,10.7654905535247,10.8190502080198,10.7119308990295,10.7119308990295,1031560.05244592,0.0,1.0
1997-02-20,49.13,50.13,49.13,50.0,162300,10.5255433013864,10.739781919367,10.5255433013864,10.7119308990295,757566.500054179,0.0,1.0
1997-02-21,49.88,50.25,49.25,49.38,28300,10.6862222648719,10.7654905535247,10.5512519355441,10.5791029558816,132095.699023618,0.0,1.0
1997-02-24,50.0,50.0,48.88,49.88,40900,10.7119308990295,10.7119308990295,10.4719836468913,10.6862222648719,190908.625090671,0.0,1.0
1997-02-25,49.75,50.0,49.63,49.88,35900,10.6583712445344,10.7119308990295,10.6326626103767,10.6862222648719,167570.16236565,0.0,1.0
1997-02-26,50.13,50.38,49.75,49.75,483300,10.739781919367,10.7933415738622,10.6583712445344,10.6583712445344,2255895.80700052,0.0,1.0
1997-02-27,49.63,50.0,49.25,49.88,34100,10.6326626103767,10.7119308990295,10.5512519355441,10.6862222648719,159168.315784643,0.0,1.0
1997-02-28,49.0,49.63,48.88,49.25,58900,10.497692281049,10.6326626103767,10.4719836468913,10.5512519355441,274927.090900744,0.0,1.0
1997-03-03,48.63,49.25,48.63,49.0,32000,10.4184239923961,10.5512519355441,10.4184239923961,10.497692281049,149366.161440134,0.0,1.0
1997-03-04,49.88,49.88,48.75,48.88,67200,10.6862222648719,10.6862222648719,10.4441326265538,10.4719836468913,313668.939024279,0.0,1.0
1997-03-05,49.75,50.13,49.63,49.63,43900,10.7569210088055,10.8390844255561,10.7309746666737,10.7309746666737,203034.399733175,0.46,1.0
1997-03-06,49.88,50.0,49.63,49.63,18300,10.7850295461149,10.8109758882467,10.7309746666737,10.7309746666737,84636.2076336472,0.0,1.0
1997-03-07,49.75,50.0,49.75,49.88,30700,10.7569210088055,10.8109758882467,10.7569210088055,10.7850295461149,141985.331931856,0.0,1.0
1997-03-10,49.75,49.88,49.63,49.63,81900,10.7569210088055,10.7850295461149,10.7309746666737,10.7309746666737,378781.716130911,0.0,1.0
1997-03-11,49.75,49.75,49.38,49.75,22300,10.7569210088055,10.7569210088055,10.6769197872324,10.7569210088055,103135.925149198,0.0,1.0
1997-03-12,49.38,49.75,49.38,49.5,15400,10.6769197872324,10.7569210088055,10.6769197872324,10.7028661293642,71223.9124348727,0.0,1.0
1997-03-13,49.13,49.38,48.75,49.25,35200,10.6228649077912,10.6769197872324,10.5407014910405,10.648811249923,162797.514136851,0.0,1.0
1997-03-14,49.0,49.75,48.75,48.88,164300,10.5947563704818,10.7569210088055,10.5407014910405,10.56881002835,759875.896951266,0.0,1.0
1997-03-17,49.25,49.63,49.0,49.13,108200,10.648811249923,10.7309746666737,10.5947563704818,10.6228649077912,500417.358795662,0.0,1.0
1997-03-18,48.75,49.25,48.63,49.25,53200,10.5407014910405,10.648811249923,10.5147551489087,10.648811249923,246046.242956833,0.0,1.0
1997-03-19,49.63,49.63,48.63,48.75,342700,10.7309746666737,10.7309746666737,10.5147551489087,10.5407014910405,1584963.29814485,0.0,1.0
1997-03-20,49.5,49.75,49.25,49.63,48700,10.7028661293642,10.7569210088055,10.648811249923,10.7309746666737,225234.060751838,0.0,1.0
1997-03-21,49.63,49.75,49.5,49.5,77800,10.7309746666737,10.7569210088055,10.7028661293642,10.7028661293642,359819.505677472,0.0,1.0
1997-03-24,49.63,49.63,49.0,49.5,55800,10.7309746666737,10.7309746666737,10.5947563704818,10.7028661293642,258071.05934194,0.0,1.0
1997-03-25,49.75,49.88,49.25,49.5,39000,10.7569210088055,10.7850295461149,10.648811249923,10.7028661293642,180372.245776624,0.0,1.0
1997-03-26,49.63,49.75,49.13,49.38,102800,10.7309746666737,10.7569210088055,10.6228649077912,10.6769197872324,475442.740149667,0.0,1.0
1997-03-27,49.63,49.63,49.25,49.5,29900,10.7309746666737,10.7309746666737,10.648811249923,10.7028661293642,138285.388428746,0.0,1.0
1997-03-31,48.88,49.38,48.25,49.25,60700,10.56881002835,10.6769197872324,10.4325917321581,10.648811249923,280733.21329849,0.0,1.0
1997-04-01,49.88,49.88,48.63,49.63,76800,10.7850295461149,10.7850295461149,10.5147551489087,10.7309746666737,355194.576298585,0.0,1.0
1997-04-02,49.38,50.38,49.38,49.88,204800,10.6769197872324,10.8931393049974,10.6769197872324,10.7850295461149,947185.536796229,0.0,1.0
1997-04-03,48.5,49.38,48.5,49.38,66500,10.4866466115993,10.6769197872324,10.4866466115993,10.6769197872324,307557.80369604,0.0,1.0
1997-04-04,48.88,49.0,48.38,48.5,53300,10.56881002835,10.5947563704818,10.4607002694675,10.4866466115993,246508.73589472,0.0,1.0
1997-04-07,49.25,49.25,48.88,49.0,36600,10.648811249923,10.648811249923,10.56881002835,10.5947563704818,169272.415267294,0.0,1.0
1997-04-08,49.38,49.38,49.13,49.38,19600,10.6769197872324,10.6769197872324,10.6228649077912,10.6769197872324,90648.6158262016,0.0,1.0
1997-04-09,49.5,49.5,49.38,49.5,26000,10.7028661293642,10.7028661293642,10.6769197872324,10.7028661293642,120248.163851084,0.0,1.0
1997-04-10,49.5,49.88,49.0,49.38,205300,10.7028661293642,10.7850295461149,10.5947563704818,10.6769197872324,949498.001485672,0.0,1.0
1997-04-11,48.75,49.25,48.63,49.0,196100,10.5407014910405,10.648811249923,10.5147551489087,10.5947563704818,906948.651199904,0.0,1.0
1997-04-14,48.63,49.0,48.5,48.88,85700,10.5147551489087,10.5947563704818,10.4866466115993,10.56881002835,396356.447770688,0.0,1.0
1997-04-15,49.0,49.13,48.13,48.13,149600,10.5947563704818,10.6228649077912,10.4066453900263,10.4066453900263,691889.435081616,0.0,1.0
1997-04-16,49.38,49.63,49.0,49.25,44500,10.6769197872324,10.7309746666737,10.5947563704818,10.648811249923,205809.357360509,0.0,1.0
1997-04-17,49.25,49.88,49.13,49.25,94000,10.648811249923,10.7850295461149,10.6228649077912,10.648811249923,434743.361615455,0.0,1.0
1997-04-18,50.75,51.25,49.25,49.38,67900,10.9731405265704,11.0812502854529,10.648811249923,10.6769197872324,314032.704826483,0.0,1.0
1997-04-21,51.25,52.13,50.75,52.0,167100,11.0812502854529,11.271523461086,10.9731405265704,11.2434149237766,772825.699212152,0.0,1.0
1997-04-22,52.38,53.0,51.25,51.75,131900,11.3255783405272,11.4596344415415,11.0812502854529,11.1893600443353,610028.185075306,0.0,1.0
1997-04-23,51.88,52.5,51.63,52.25,137000,11.2174685816448,11.351524682659,11.1634137022035,11.2974698032178,633615.32490763,0.0,1.0
1997-04-24,53.38,53.38,52.13,52.25,112100,11.5417978582922,11.5417978582922,11.271523461086,11.2974698032178,518454.583373323,0.0,1.0
1997-04-25,54.0,54.0,52.63,53.5,104500,11.6758539593064,11.6758539593064,11.3796332199685,11.567744200424,483305.120093779,0.0,1.0
1997-04-28,55.5,56.13,54.0,54.0,328700,12.0001832359538,12.1364015321457,11.6758539593064,11.6758539593064,1520214.28684043,0.0,1.0
1997-04-29,54.13,55.88,53.5,55.38,114100,11.7039624966159,12.0823466527045,11.567744200424,11.974236893822,527704.442131099,0.0,1.0
1997-04-30,54.75,55.5,54.25,54.5,100000,11.8380185976301,12.0001832359538,11.7299088387477,11.7839637181889,462492.937888783,0.0,1.0
1997-05-01,54.13,54.63,53.38,54.5,164200,11.7039624966159,11.8120722554983,11.5417978582922,11.7839637181889,759413.404013379,0.0,1.0
1997-05-02,55.5,55.63,54.13,54.5,156800,12.0001832359538,12.0282917732633,11.7039624966159,11.7839637181889,725188.926609612,0.0,1.0
1997-05-05,58.5,58.5,55.5,55.63,146700,12.6488417892486,12.6488417892486,12.0001832359538,12.0282917732633,678477.139882845,0.0,1.0
1997-05-06,58.38,58.88,57.38,57.75,140200,12.6228954471168,12.7310052059993,12.4066759293519,12.4866771509249,648415.098920075,0.0,1.0
1997-05-07,57.5,58.13,57.38,58.13,80400,12.4326222714837,12.5688405676756,12.4066759293519,12.5688405676756,371844.322062581,0.0,1.0
1997-05-08,58.0,58.88,57.5,57.75,39900,12.5407320303662,12.7310052059993,12.4326222714837,12.4866771509249,184534.682217624,0.0,1.0
1997-05-09,57.5,58.38,57.13,58.0,49200,12.4326222714837,12.6228954471168,12.3526210499107,12.5407320303662,227546.525441281,0.0,1.0
1997-05-12,57.38,57.5,56.88,57.38,81500,12.4066759293519,12.4326222714837,12.2985661704694,12.4066759293519,376931.744379358,0.0,1.0
1997-05-13,57.38,57.38,57.25,57.38,94200,12.4066759293519,12.4066759293519,12.3785673920425,12.4066759293519,435668.347491233,0.0,1.0
1997-05-14,57.38,57.5,57.25,57.38,73800,12.4066759293519,12.4326222714837,12.3785673920425,12.4066759293519,341319.788161921,0.0,1.0
1997-05-15,57.0,57.38,56.63,57.38,23300,12.3245125126012,12.4066759293519,12.2445112910282,12.4066759293519,107760.854528087,0.0,1.0
1997-05-16,56.0,57.0,55.88,57.0,642200,12.1082929948363,12.3245125126012,12.0823466527045,12.3245125126012,2970129.64712176,0.0,1.0
1997-05-19,57.38,57.38,56.38,56.38,339900,12.4066759293519,12.4066759293519,12.190456411587,12.190456411587,1572013.49588397,0.0,1.0
1997-05-20,57.38,57.38,56.75,57.25,117200,12.4066759293519,12.4066759293519,12.27045763316,12.3785673920425,542041.723205653,0.0,1.0
1997-05-21,58.13,58.5,57.25,57.38,84600,12.5688405676756,12.6488417892486,12.3785673920425,12.4066759293519,391269.02545391,0.0,1.0
1997-05-22,57.38,58.13,57.38,58.0,126300,12.4066759293519,12.5688405676756,12.4066759293519,12.5407320303662,584128.580553532,0.0,1.0
1997-05-23,56.63,57.5,56.63,57.38,136900,12.2445112910282,12.4326222714837,12.2445112910282,12.4066759293519,633152.831969743,0.0,1.0
1997-05-27,56.13,57.5,56.13,56.25,169100,12.1364015321457,12.4326222714837,12.1364015321457,12.1623478742775,782075.557969933,0.0,1.0
1997-05-28,56.25,56.25,55.5,56.25,80600,12.1623478742775,12.1623478742775,12.0001832359538,12.1623478742775,372769.307938359,0.0,1.0
1997-05-29,55.88,56.38,55.75,56.13,89000,12.0823466527045,12.190456411587,12.0542381153951,12.1364015321457,411618.714721016,0.0,1.0
1997-05-30,56.75,56.75,55.13,55.63,143700,12.27045763316,12.27045763316,11.9201820143808,12.0282917732633,664602.35174618,0.0,1.0
1997-06-02,56.88,57.25,56.5,56.88,66800,12.2985661704694,12.3785673920425,12.2164027537188,12.2985661704694,308945.282509707,0.0,1.0
1997-06-03,56.88,56.88,56.5,56.63,66400,12.2985661704694,12.2985661704694,12.2164027537188,12.2445112910282,307095.310758152,0.0,1.0
1997-06-04,56.13,56.88,56.0,56.75,125100,12.1364015321457,12.2985661704694,12.1082929948363,12.27045763316,578578.665298868,0.0,1.0
1997-06-05,55.38,56.25,55.13,56.25,59900,11.974236893822,12.1623478742775,11.9201820143808,12.1623478742775,277033.269795381,0.0,1.0
1997-06-06,55.75,56.5,54.75,55.38,92100,12.0542381153951,12.2164027537188,11.8380185976301,11.974236893822,425955.995795567,0.0,1.0
1997-06-09,55.75,55.88,55.25,55.63,40100,12.0542381153951,12.0823466527045,11.9461283565126,12.0282917732633,185459.668093401,0.0,1.0
1997-06-10,56.0,56.25,55.63,55.75,91600,12.1082929948363,12.1623478742775,12.0282917732633,12.0542381153951,423643.531106124,0.0,1.0
1997-06-11,55.5,56.25,55.5,55.75,52400,12.0996442141257,12.263152919722,12.0996442141257,12.1541471159911,240354.174762001,0.46,1.0
1997-06-12,55.88,56.0,55.38,55.5,60400,12.1824886249612,12.2086500178566,12.0734828212303,12.0996442141257,277049.468618794,0.0,1.0
1997-06-13,56.5,57.38,56.38,56.5,80300,12.3176558215874,12.5095060361537,12.291494428692,12.3176558215874,368329.012087571,0.0,1.0
1997-06-16,55.75,56.13,55.75,56.0,44700,12.1541471159911,12.2369915268266,12.1541471159911,12.2086500178566,205034.954424837,0.0,1.0
1997-06-17,55.88,56.5,55.75,55.75,100200,12.1824886249612,12.3176558215874,12.1541471159911,12.1541471159911,459608.555556343,0.0,1.0
1997-06-18,56.25,56.25,55.75,55.88,58400,12.263152919722,12.263152919722,12.1541471159911,12.1824886249612,267875.645154596,0.0,1.0
1997-06-19,57.0,58.25,56.88,58.0,199500,12.4266616253183,12.6991761346454,12.4005002324229,12.64467323278,915088.8905538,0.0,1.0
1997-06-20,57.13,57.25,56.75,56.75,107600,12.4550031342883,12.4811645271837,12.3721587234529,12.3721587234529,493551.70237388,0.0,1.0
1997-06-23,57.63,58.5,57.38,57.75,231500,12.5640089380192,12.7536790365109,12.5095060361537,12.5901703309146,1061870.06598097,0.0,1.0
1997-06-24,57.88,58.38,57.38,57.75,191200,12.6185118398846,12.7275176436155,12.5095060361537,12.5901703309146,877017.523177377,0.0,1.0
1997-06-25,58.63,58.75,57.88,58.13,149700,12.7820205454809,12.8081819383763,12.6185118398846,12.67301474175,686660.686295258,0.0,1.0
1997-06-26,58.38,59.13,58.13,58.5,222300,12.7275176436155,12.8910263492118,12.67301474175,12.7536790365109,1019670.47804566,0.0,1.0
1997-06-27,58.38,58.5,58.25,58.25,79300,12.7275176436155,12.7536790365109,12.6991761346454,12.6991761346454,363742.10035547,0.0,1.0
1997-06-30,57.75,58.75,57.63,58.38,217400,12.5901703309146,12.8081819383763,12.5640089380192,12.7275176436155,997194.610558376,0.0,1.0
1997-07-01,58.88,59.25,58.38,58.63,114600,12.8365234473463,12.9171877421072,12.7275176436155,12.7820205454809,525660.084498575,0.0,1.0
1997-07-02,59.75,59.75,58.88,59.13,188200,13.026193545838,13.026193545838,12.8365234473463,12.8910263492118,863256.787981081,0.0,1.0
1997-07-03,61.0,61.25,60.5,61.13,194300,13.2987080551652,13.3532109570306,13.1897022514343,13.3270495641352,891236.949546883,0.0,1.0
1997-07-07,61.25,62.5,61.25,61.25,118600,13.3532109570306,13.6257254663578,13.3532109570306,13.3532109570306,544007.731426972,0.0,1.0
1997-07-08,62.63,63.75,61.38,62.0,246300,13.6540669753278,13.8982399756849,13.3815524660006,13.5167196626269,1129756.35961605,0.0,1.0
1997-07-09,63.88,63.88,63.13,63.25,275300,13.926581484655,13.926581484655,13.7630727790587,13.7892341719541,1262776.79984692,0.0,1.0
1997-07-10,63.13,63.13,63.0,63.0,173700,13.7630727790587,13.7630727790587,13.7347312700886,13.7347312700886,796746.567865637,0.0,1.0
1997-07-11,64.5,64.63,63.0,63.0,122400,14.0617486812812,14.0900901902512,13.7347312700886,13.7347312700886,561437.996008949,0.0,1.0
1997-07-14,64.25,64.38,64.13,64.38,82700,14.0072457794158,14.0355872883858,13.9810843865204,14.0355872883858,379337.600244608,0.0,1.0
1997-07-15,64.38,64.38,63.63,63.88,116300,14.0355872883858,14.0355872883858,13.8720785827895,13.926581484655,533457.834443143,0.0,1.0
1997-07-16,64.88,64.88,64.38,64.63,82500,14.1445930921167,14.1445930921167,14.0355872883858,14.0900901902512,378420.217898188,0.0,1.0
1997-07-17,65.13,65.13,64.88,64.88,139000,14.1990959939821,14.1990959939821,14.1445930921167,14.1445930921167,637580.730761796,0.0,1.0
1997-07-18,64.88,65.5,64.88,65.25,150700,14.1445930921167,14.2797602887429,14.1445930921167,14.2252573868775,691247.598027356,0.0,1.0
1997-07-21,63.63,64.0,63.25,63.5,97400,13.8720785827895,13.9527428775504,13.7892341719541,13.8437370738195,446765.202706468,0.0,1.0
1997-07-22,62.38,64.88,59.75,63.25,446200,13.5995640734624,14.1445930921167,13.026193545838,13.7892341719541,2046680.01486268,0.0,1.0
1997-07-23,62.25,62.25,61.63,61.75,141200,13.5712225644923,13.5712225644923,13.4360553678661,13.4622167607615,647671.936572416,0.0,1.0
1997-07-24,61.69,63.0,61.06,63.0,362800,13.4491360643138,13.7347312700886,13.3117887516129,13.7347312700886,1664131.57640561,0.0,1.0
1997-07-25,62.13,62.13,61.75,61.75,42500,13.5450611715969,13.5450611715969,13.4622167607615,13.4622167607615,194943.748614219,0.0,1.0
1997-07-28,62.5,62.63,62.13,62.5,65500,13.6257254663578,13.6540669753278,13.5450611715969,13.6257254663578,300442.7184525,0.0,1.0
1997-07-29,61.13,61.88,61.0,61.5,108400,13.3270495641352,13.4905582697315,13.2987080551652,13.4077138588961,497221.231759559,0.0,1.0
1997-07-30,61.0,61.88,60.88,61.5,165100,13.2987080551652,13.4905582697315,13.2725466622698,13.4077138588961,757299.126969586,0.0,1.0
1997-07-31,61.56,62.0,61.5,61.5,62500,13.4207945553438,13.5167196626269,13.4077138588961,13.4077138588961,286681.983256202,0.0,1.0
1997-08-01,60.38,61.56,59.81,61.56,101600,13.1635408585389,13.4207945553438,13.0392742422857,13.4207945553438,466030.231981284,0.0,1.0
1997-08-04,60.5,62.5,59.5,62.0,155400,13.1897022514343,13.6257254663578,12.9716906439726,13.5167196626269,712806.083168225,0.0,1.0
1997-08-05,61.38,62.13,60.5,60.5,93900,13.3815524660006,13.5450611715969,13.1897022514343,13.1897022514343,430711.011644121,0.0,1.0
1997-08-06,61.25,61.75,60.13,61.25,94300,13.3532109570306,13.4622167607615,13.1090379566735,13.3532109570306,432545.77633696,0.0,1.0
1997-08-07,61.25,62.0,46.0,61.75,57500,13.3532109570306,13.5167196626269,10.0285339432393,13.4622167607615,263747.424595707,0.0,1.0
1997-08-08,59.25,61.25,58.63,61.13,114900,12.9171877421072,13.3532109570306,12.7820205454809,13.3270495641352,527036.158018203,0.0,1.0
1997-08-11,58.63,59.5,57.88,59.25,183900,12.7820205454809,12.9716906439726,12.6185118398846,12.9171877421072,843533.067533052,0.0,1.0
1997-08-12,60.0,60.5,58.75,58.88,203100,13.0806964477035,13.1897022514343,12.8081819383763,12.8365234473463,931601.772789355,0.0,1.0
1997-08-13,60.13,60.38,60.0,60.0,150700,13.1090379566735,13.1635408585389,13.0806964477035,13.0806964477035,691247.598027356,0.0,1.0
1997-08-14,59.5,60.25,59.5,60.25,146900,12.9716906439726,13.1351993495689,12.9716906439726,13.1351993495689,673817.33344538,0.0,1.0
1997-08-15,59.25,59.63,59.0,59.5,139100,12.9171877421072,13.0000321529426,12.8626848402417,12.9716906439726,638039.421935004,0.0,1.0
1997-08-18,59.25,59.38,59.0,59.25,82200,12.9171877421072,12.9455292510772,12.8626848402417,12.9171877421072,377044.144378557,0.0,1.0
1997-08-19,59.88,60.13,59.25,59.5,96100,13.0545350548081,13.1090379566735,12.9171877421072,12.9716906439726,440802.217454736,0.0,1.0
1997-08-20,61.38,61.38,59.88,59.88,52900,13.3815524660006,13.3815524660006,13.0545350548081,13.0545350548081,242647.630628051,0.0,1.0
1997-08-21,61.13,61.5,61.13,61.25,107100,13.3270495641352,13.4077138588961,13.3270495641352,13.3532109570306,491258.24650783,0.0,1.0
1997-08-22,61.25,61.25,61.0,61.0,73300,13.3532109570306,13.3532109570306,13.2987080551652,13.2987080551652,336220.629962876,0.0,1.0
1997-08-25,61.75,62.25,61.5,62.25,59600,13.4622167607615,13.5712225644923,13.4077138588961,13.5712225644923,273379.939233115,0.0,1.0
1997-08-26,61.88,62.25,61.63,61.88,72500,13.4905582697315,13.5712225644923,13.4360553678661,13.4905582697315,332551.100577196,0.0,1.0
1997-08-27,61.88,62.0,61.75,61.88,52700,13.4905582697315,13.5167196626269,13.4622167607615,13.4905582697315,241730.248281631,0.0,1.0
1997-08-28,61.88,62.13,61.75,61.88,35600,13.4905582697315,13.5450611715969,13.4622167607615,13.4905582697315,163294.057662733,0.0,1.0
1997-08-29,62.63,62.75,61.88,61.88,68400,13.6540669753278,13.6802283682232,13.4905582697315,13.4905582697315,313744.762475589,0.0,1.0
1997-09-02,64.25,64.38,62.63,62.63,74600,14.0072457794158,14.0355872883858,13.6540669753278,13.6540669753278,342183.615214604,0.0,1.0
1997-09-03,65.0,65.0,63.75,64.13,186900,14.1707544850121,14.1707544850121,13.8982399756849,13.9810843865204,857293.802729349,0.0,1.0
1997-09-04,66.63,66.88,65.0,65.13,116100,14.5261134051747,14.5806163070401,14.1707544850121,14.1990959939821,532540.452096723,0.0,1.0
1997-09-05,65.38,67.25,65.13,66.63,69700,14.2535988958475,14.661280601801,14.1990959939821,14.5261134051747,319707.747727319,0.0,1.0
1997-09-08,65.13,66.0,65.0,65.5,90300,14.1990959939821,14.3887660924738,14.1707544850121,14.2797602887429,414198.129408563,0.0,1.0
1997-09-09,64.38,64.88,63.88,64.75,122800,14.0355872883858,14.1445930921167,13.926581484655,14.1162515831467,563272.760701788,0.0,1.0
1997-09-10,64.5,64.5,64.0,64.13,66600,14.0617486812812,14.0617486812812,13.9527428775504,13.9810843865204,305488.321357811,0.0,1.0
1997-09-11,64.25,64.25,63.63,63.75,53400,14.1075311188482,14.1075311188482,13.9713961882072,13.9977448844603,243199.888846328,0.46,1.0
1997-09-12,64.75,64.88,63.88,64.38,55000,14.2173173532361,14.245861774177,14.0262893054011,14.136075539789,250486.776901649,0.0,1.0
1997-09-15,64.88,65.5,64.75,65.25,45900,14.245861774177,14.381996704818,14.2173173532361,14.327103587624,209042.601087012,0.0,1.0
1997-09-16,65.13,65.25,64.75,65.13,49800,14.3007548913709,14.327103587624,14.2173173532361,14.3007548913709,226804.390721857,0.0,1.0
1997-09-17,64.75,65.13,64.75,65.13,49200,14.2173173532361,14.3007548913709,14.2173173532361,14.3007548913709,224071.807701112,0.0,1.0
1997-09-18,64.5,65.13,64.38,65.13,91200,14.1624242360421,14.3007548913709,14.136075539789,14.3007548913709,415352.619153282,0.0,1.0
1997-09-19,64.25,64.38,64.0,64.38,56000,14.1075311188482,14.136075539789,14.0526380016542,14.136075539789,255041.081936224,0.0,1.0
1997-09-22,64.13,64.38,64.0,64.38,62200,14.0811824225951,14.136075539789,14.0526380016542,14.136075539789,283277.773150592,0.0,1.0
1997-09-23,63.0,64.13,62.88,64.13,221900,13.8330655328784,14.0811824225951,13.8067168366253,14.0811824225951,1010600.28717229,0.0,1.0
1997-09-24,64.5,64.63,63.38,63.38,80100,14.1624242360421,14.190968656983,13.9165030710132,13.9165030710132,364799.833269494,0.0,1.0
1997-09-25,64.63,64.75,64.0,64.25,32200,14.190968656983,14.2173173532361,14.0526380016542,14.1075311188482,146648.622113329,0.0,1.0
1997-09-26,66.75,67.0,64.63,65.0,135100,14.6564622907878,14.7113554079818,14.190968656983,14.2722104704301,615286.610171142,0.0,1.0
1997-09-29,67.0,67.0,66.13,66.75,82100,14.7113554079818,14.7113554079818,14.5203273601468,14.6564622907878,373908.443338643,0.0,1.0
1997-09-30,67.63,67.75,66.5,67.25,128800,14.8496860633105,14.8760347595636,14.6015691735938,14.7662485251757,586594.488453319,0.0,1.0
1997-10-01,68.88,69.0,67.38,67.5,161900,15.1241516492804,15.1505003455335,14.7947929461166,14.8211416423697,737341.985097762,0.0,1.0
1997-10-02,68.88,68.88,68.63,68.75,70800,15.1241516492804,15.1241516492804,15.0692585320864,15.0956072283395,322444.79644794,0.0,1.0
1997-10-03,68.63,69.38,68.63,69.0,50500,15.0692585320864,15.2339378836683,15.0692585320864,15.1505003455335,229992.40424606,0.0,1.0
1997-10-06,70.5,70.75,68.75,68.75,67500,15.4798590486972,15.5347521658912,15.0956072283395,15.0956072283395,307415.589833843,0.0,1.0
1997-10-07,69.75,70.5,69.75,70.5,91700,15.3151796971153,15.4798590486972,15.3151796971153,15.4798590486972,417629.771670569,0.0,1.0
1997-10-08,68.75,69.75,68.5,69.75,55800,15.0956072283395,15.3151796971153,15.0407141111455,15.3151796971153,254130.22092931,0.0,1.0
1997-10-09,69.0,69.5,68.75,68.88,49400,15.1505003455335,15.2602865799214,15.0956072283395,15.1241516492804,224982.668708026,0.0,1.0
1997-10-10,69.0,69.13,68.63,69.0,39500,15.1505003455335,15.1790447664743,15.0692585320864,15.1505003455335,179895.048865729,0.0,1.0
1997-10-13,69.0,69.25,68.75,69.13,45500,15.1505003455335,15.2053934627274,15.0956072283395,15.1790447664743,207220.879073182,0.0,1.0
1997-10-14,68.63,68.88,68.5,68.75,43000,15.0692585320864,15.1241516492804,15.0407141111455,15.0956072283395,195835.116486744,0.0,1.0
1997-10-15,68.0,68.5,67.88,68.25,80300,14.9309278767576,15.0407141111455,14.9045791805045,14.9858209939516,365710.694276408,0.0,1.0
1997-10-16,68.38,68.38,67.88,68.0,101300,15.0143654148924,15.0143654148924,14.9045791805045,14.9309278767576,461351.100002493,0.0,1.0
1997-10-17,66.63,68.25,66.5,68.0,81900,14.6301135945347,14.9858209939516,14.6015691735938,14.9309278767576,372997.582331729,0.0,1.0
1997-10-20,66.88,67.63,66.75,66.88,91500,14.6850067117287,14.8496860633105,14.6564622907878,14.6850067117287,416718.910663652,0.0,1.0
1997-10-21,68.5,68.5,67.38,67.5,108900,15.0407141111455,15.0407141111455,14.7947929461166,14.8211416423697,495963.818265267,0.0,1.0
1997-10-22,67.13,68.5,66.75,67.25,140300,14.7398998289226,15.0407141111455,14.6564622907878,14.7662485251757,638968.996350936,0.0,1.0
1997-10-23,66.5,67.13,65.25,65.38,88300,14.6015691735938,14.7398998289226,14.327103587624,14.3556480085649,402145.134553013,0.0,1.0
1997-10-24,66.63,67.25,66.63,66.75,54800,14.6301135945347,14.7662485251757,14.6301135945347,14.6564622907878,249575.915894734,0.0,1.0
1997-10-27,63.38,66.38,63.38,66.25,30200,13.9165030710132,14.5752204773407,13.9165030710132,14.5466760563999,137540.012044178,0.0,1.0
1997-10-28,63.0,63.13,61.0,62.75,209000,13.8330655328784,13.8616099538192,13.3939205953267,13.7781724156844,951849.752226266,0.0,1.0
1997-10-29,62.75,63.75,62.63,63.25,66400,13.7781724156844,13.9977448844603,13.7518237194313,13.8879586500723,302405.85429581,0.0,1.0
1997-10-30,64.13,64.88,62.63,62.75,60200,14.0811824225951,14.245861774177,13.7518237194313,13.7781724156844,274169.163081441,0.0,1.0
1997-10-31,64.63,64.75,64.0,64.5,53900,14.190968656983,14.2173173532361,14.0526380016542,14.1624242360421,245477.041363616,0.0,1.0
1997-11-03,65.38,66.88,64.63,64.75,86800,14.3556480085649,14.6850067117287,14.190968656983,14.2173173532361,395313.677001148,0.0,1.0
1997-11-04,65.88,65.88,64.75,65.25,43000,14.4654342429528,14.4654342429528,14.2173173532361,14.327103587624,195835.116486744,0.0,1.0
1997-11-05,66.0,66.25,65.88,66.13,35800,14.4917829392059,14.5466760563999,14.4654342429528,14.5203273601468,163044.120237801,0.0,1.0
1997-11-06,64.69,66.0,64.69,66.0,14900,14.2041430051096,14.4917829392059,14.2041430051096,14.4917829392059,67859.1450151739,0.0,1.0
1997-11-07,63.81,64.19,63.5,64.19,50100,14.0109192325868,14.0943567707216,13.9428517672663,14.0943567707216,228170.68223223,0.0,1.0
1997-11-10,64.31,64.38,63.81,64.06,92600,14.1207054669747,14.136075539789,14.0109192325868,14.0658123497808,421728.646201687,0.0,1.0
1997-11-11,62.25,64.31,62.0,64.31,41700,13.6683861812965,14.1207054669747,13.6134930641025,14.1207054669747,189914.519941796,0.0,1.0
1997-11-12,61.38,61.94,61.13,61.25,63000,13.4773581334615,13.600318715976,13.4224650162675,13.4488137125206,286921.217178253,0.0,1.0
1997-11-13,61.63,61.94,61.13,61.56,77500,13.5322512506555,13.600318715976,13.4224650162675,13.5168811778412,352958.640179596,0.0,1.0
1997-11-14,61.56,61.75,61.19,61.75,33100,13.5168811778412,13.5585999469086,13.4356393643941,13.5585999469086,150747.496644447,0.0,1.0
1997-11-17,62.38,62.75,61.81,61.81,66500,13.6969306022374,13.7781724156844,13.5717742950351,13.5717742950351,302861.284799266,0.0,1.0
1997-11-18,62.88,62.94,62.13,62.13,88800,13.8067168366253,13.8198911847518,13.6420374850434,13.6420374850434,404422.287070299,0.0,1.0
1997-11-19,62.25,62.88,62.25,62.88,232100,13.6683861812965,13.8067168366253,13.6683861812965,13.8067168366253,1057054.19852496,0.0,1.0
1997-11-20,62.0,62.5,61.88,62.38,76600,13.6134930641025,13.7232792984905,13.5871443678494,13.6969306022374,348859.76564848,0.0,1.0
1997-11-21,61.19,62.5,61.06,62.0,51200,13.4356393643941,13.7232792984905,13.4070949434532,13.6134930641025,233180.417770262,0.0,1.0
1997-11-24,60.5,61.31,60.44,61.25,95600,13.2841343609388,13.4619880606472,13.2709600128122,13.4488137125206,435391.561305411,0.0,1.0
1997-11-25,61.44,61.81,60.75,60.75,149200,13.4905324815881,13.5717742950351,13.3390274781327,13.3390274781327,679502.311158654,0.0,1.0
1997-11-26,60.94,61.44,60.5,61.44,174500,13.3807462472001,13.4905324815881,13.2841343609388,13.4905324815881,794726.228533416,0.0,1.0
1997-11-28,60.75,60.88,60.5,60.5,104800,13.3390274781327,13.3675718990736,13.2841343609388,13.2841343609388,477291.167623507,0.0,1.0
1997-12-01,61.0,61.44,60.75,60.75,163900,13.3939205953267,13.4905324815881,13.3390274781327,13.3390274781327,746450.595166914,0.0,1.0
1997-12-02,61.06,61.5,61.0,61.13,142400,13.4070949434532,13.5037068297146,13.3939205953267,13.4224650162675,648533.036923544,0.0,1.0
1997-12-03,61.88,61.88,61.06,61.06,110400,13.5871443678494,13.5871443678494,13.4070949434532,13.4070949434532,502795.27581713,0.0,1.0
1997-12-04,62.0,62.69,61.56,61.88,102600,13.6134930641025,13.7649980675579,13.5168811778412,13.5871443678494,467271.696547441,0.0,1.0
1997-12-05,63.81,64.0,62.25,62.25,164300,14.0109192325868,14.0526380016542,13.6683861812965,13.6683861812965,748272.317180746,0.0,1.0
1997-12-08,67.06,67.38,65.0,65.0,240200,14.7245297561083,14.7947929461166,14.2722104704301,14.2722104704301,1093944.06930502,0.0,1.0
1997-12-09,66.88,68.0,66.63,67.0,172200,14.6850067117287,14.9309278767576,14.6301135945347,14.7113554079818,784251.326953889,0.0,1.0
1997-12-10,66.5,66.5,65.31,66.38,134500,14.6015691735938,14.6015691735938,14.3402779357506,14.5752204773407,612554.027150399,0.0,1.0
1997-12-11,64.75,66.0,64.56,65.75,185000,14.318320688873,14.5947361461872,14.2763055393612,14.5394530547243,836602.996977773,0.46,1.0
1997-12-12,67.0,67.06,64.75,64.75,171300,14.8158685120385,14.8291364539896,14.318320688873,14.318320688873,774649.153417796,0.0,1.0
1997-12-15,67.63,68.63,66.63,67.0,92400,14.9551819025248,15.1763142683761,14.7340495366735,14.8158685120385,417849.280652682,0.0,1.0
1997-12-16,68.63,69.25,68.25,68.25,227100,15.1763142683761,15.3134163352039,15.0922839693526,15.0922839693526,1026986.70601974,0.0,1.0
1997-12-17,69.75,69.94,68.81,68.81,151400,15.4239825181296,15.4659976676414,15.2161180942294,15.2161180942294,684657.804013161,0.0,1.0
1997-12-18,69.44,69.63,69.0,69.56,102100,15.3554314847157,15.3974466342274,15.2581332437411,15.3819673686179,461714.410764489,0.0,1.0
1997-12-19,69.0,69.06,67.88,69.06,180700,15.2581332437411,15.2714011856922,15.0104649939876,15.2714011856922,817157.630020993,0.0,1.0
1997-12-22,71.31,71.5,69.0,69.0,101900,15.7689490088577,15.8109641583694,15.2581332437411,15.2581332437411,460809.97509208,0.0,1.0
1997-12-23,70.0,70.56,69.63,70.56,134600,15.4792656095924,15.6030997344692,15.3974466342274,15.6030997344692,608685.207530857,0.0,1.0
1997-12-24,69.88,70.19,69.88,70.0,71700,15.4527297256903,15.5212807591042,15.4527297256903,15.4792656095924,324240.188558412,0.0,1.0
1997-12-26,69.88,70.13,69.75,70.06,42300,15.4527297256903,15.5080128171531,15.4239825181296,15.4925335515435,191288.144714377,0.0,1.0
1997-12-29,71.75,71.94,70.13,70.13,69400,15.8662472498322,15.908262399344,15.5080128171531,15.5080128171531,313839.178325717,0.0,1.0
1997-12-30,71.63,72.0,71.06,71.88,27300,15.8397113659301,15.9215303412951,15.7136659173948,15.8949944573929,123455.469283747,0.0,1.0
1997-12-31,72.56,73.38,71.25,71.38,60600,16.0453644661718,16.2266930061699,15.7556810669066,15.7844282744673,274044.008739746,0.0,1.0
1998-01-02,72.69,72.69,71.94,72.19,89100,16.0741116737325,16.0741116737325,15.908262399344,15.9635454908068,402926.092057943,0.0,1.0
1998-01-05,75.0,75.0,72.63,72.63,131700,16.584927438849,16.584927438849,16.0608437317814,16.0608437317814,595570.890280935,0.0,1.0
1998-01-06,72.81,74.88,72.19,74.88,101800,16.1006475576346,16.5583915549469,15.9635454908068,16.5583915549469,460357.757255878,0.0,1.0
1998-01-07,71.88,72.88,71.5,72.75,116900,15.8949944573929,16.1161268232442,15.8109641583694,16.0873796156836,528642.650522712,0.0,1.0
1998-01-08,71.38,71.94,71.13,71.94,70800,15.7844282744673,15.908262399344,15.7291451830044,15.908262399344,320170.228032574,0.0,1.0
1998-01-09,68.56,71.0,68.5,71.0,73700,15.1608350027665,15.7003979754438,15.1475670608155,15.7003979754438,333284.545282497,0.0,1.0
1998-01-12,68.56,68.81,68.0,68.0,92300,15.1608350027665,15.2161180942294,15.0370008778898,15.0370008778898,417397.062816479,0.0,1.0
1998-01-13,70.19,70.44,68.5,68.56,63500,15.5212807591042,15.576563850567,15.1475670608155,15.1608350027665,287158.325989668,0.0,1.0
1998-01-14,70.56,71.13,70.19,70.19,54800,15.6030997344692,15.7291451830044,15.5212807591042,15.5212807591042,247815.374239902,0.0,1.0
1998-01-15,69.31,70.81,68.63,70.81,43900,15.326684277155,15.658382825932,15.1763142683761,15.658382825932,198523.630093645,0.0,1.0
1998-01-16,70.19,70.5,69.56,69.56,135200,15.5212807591042,15.5898317925181,15.3819673686179,15.3819673686179,611398.51454808,0.0,1.0
1998-01-20,71.44,71.69,70.38,70.44,94800,15.7976962164183,15.8529793078812,15.5632959086159,15.576563850567,428702.508721584,0.0,1.0
1998-01-21,71.0,72.31,70.0,71.56,87400,15.7003979754438,15.990081374709,15.4792656095924,15.8242321003205,395238.388842471,0.0,1.0
1998-01-22,69.19,70.88,69.19,70.88,134200,15.3001483932529,15.6738620915416,15.3001483932529,15.6738620915416,606876.336186037,0.0,1.0
1998-01-23,70.5,70.5,69.25,69.25,91100,15.5898317925181,15.5898317925181,15.3134163352039,15.3134163352039,411970.448782027,0.0,1.0
1998-01-26,69.75,70.88,69.5,70.5,91300,15.4239825181296,15.6738620915416,15.3686994266668,15.5898317925181,412874.884454436,0.0,1.0
1998-01-27,69.25,70.5,68.75,69.0,98800,15.3134163352039,15.5898317925181,15.2028501522783,15.2581332437411,446791.222169752,0.0,1.0
1998-01-28,73.38,73.5,69.5,69.5,117700,16.2266930061699,16.2532288900721,15.3686994266668,15.3686994266668,532260.393212345,0.0,1.0
1998-01-29,71.81,74.38,71.75,72.88,110000,15.8795151917833,16.4478253720212,15.8662472498322,16.1161268232442,497439.619824622,0.0,1.0
1998-01-30,72.56,73.19,72.06,72.06,104300,16.0453644661718,16.1846778566581,15.9347982832462,15.9347982832462,471663.203160983,0.0,1.0
1998-02-02,73.5,73.5,72.38,72.81,98900,16.2532288900721,16.2532288900721,16.0055606403186,16.1006475576346,447243.440005954,0.0,1.0
1998-02-03,74.88,75.25,73.63,73.63,88400,16.5583915549469,16.6402105303119,16.2819760976327,16.2819760976327,399760.567204514,0.0,1.0
1998-02-04,76.81,77.5,74.88,75.0,86700,16.9851770210399,17.1377583534773,16.5583915549469,16.584927438849,392072.863989043,0.0,1.0
1998-02-05,76.63,77.94,76.56,77.13,55100,16.9453731951867,17.2350565944519,16.9298939295771,17.0559393781123,249172.027748515,0.0,1.0
1998-02-06,76.88,77.44,76.31,76.56,70300,17.0006562866495,17.1244904115263,16.8746108381143,16.9298939295771,317909.138851554,0.0,1.0
1998-02-09,76.81,76.88,75.38,76.88,96500,16.9851770210399,17.0006562866495,16.6689577378725,17.0006562866495,436390.211937055,0.0,1.0
1998-02-10,78.06,78.31,76.81,76.81,89100,17.2615924783541,17.3168755698169,16.9851770210399,16.9851770210399,402926.092057943,0.0,1.0
1998-02-11,77.94,78.88,76.88,78.88,110700,17.2350565944519,17.4429210183522,17.0006562866495,17.4429210183522,500605.144678051,0.0,1.0
1998-02-12,79.31,79.44,77.13,77.88,62200,17.5380079356682,17.5667551432289,17.0559393781123,17.2217886525008,281279.494119014,0.0,1.0
1998-02-13,78.06,79.19,78.06,79.19,41400,17.2615924783541,17.5114720517661,17.2615924783541,17.5114720517661,187218.184188539,0.0,1.0
1998-02-17,78.5,78.81,78.13,78.13,125400,17.3588907193287,17.4274417527426,17.2770717439637,17.2770717439637,567081.166600067,0.0,1.0
1998-02-18,78.69,79.13,78.5,78.69,87800,17.4009058688404,17.498204109815,17.3588907193287,17.4009058688404,397047.260187289,0.0,1.0
1998-02-19,77.75,78.25,77.69,78.25,92000,17.1930414449402,17.3036076278658,17.1797735029891,17.3036076278658,416040.409307865,0.0,1.0
1998-02-20,77.94,78.0,77.06,77.81,78300,17.2350565944519,17.248324536403,17.0404601125028,17.2063093868912,354086.56574789,0.0,1.0
1998-02-23,78.94,79.06,78.13,78.13,36600,17.4561889603032,17.4827248442054,17.2770717439637,17.2770717439637,165511.728050738,0.0,1.0
1998-02-24,77.25,78.81,77.0,78.81,44600,17.0824752620145,17.4274417527426,17.0271921705517,17.4274417527426,201689.154947074,0.0,1.0
1998-02-25,77.31,77.94,76.94,77.0,44800,17.0957432039656,17.2350565944519,17.0139242286006,17.0271921705517,202593.590619482,0.0,1.0
1998-02-26,78.56,78.81,77.06,77.06,56800,17.3721586612797,17.4274417527426,17.0404601125028,17.0404601125028,256859.730963987,0.0,1.0
1998-02-27,77.5,78.44,77.0,78.44,32100,17.1377583534773,17.3456227773776,17.0271921705517,17.3456227773776,145161.925421549,0.0,1.0
1998-03-02,77.5,79.0,77.38,77.63,59800,17.1377583534773,17.4694569022543,17.1112224695752,17.166505561038,270426.266050113,0.0,1.0
1998-03-03,77.0,77.56,76.56,77.56,109300,17.0271921705517,17.1510262954284,16.9298939295771,17.1510262954284,494274.094971191,0.0,1.0
1998-03-04,76.75,76.94,76.19,76.31,69400,17.0824752620145,17.1247641258553,16.9578344001679,16.9845431562779,311807.856783155,0.5,1.0
1998-03-05,75.13,76.63,74.38,76.5,100300,16.7219070545296,17.0557665059045,16.5549773288422,17.0268320201187,450638.732497846,0.0,1.0
1998-03-06,75.19,75.5,74.63,75.31,80800,16.7352614325846,16.8042590525354,16.610620570738,16.7619701886946,363027.014813818,0.0,1.0
1998-03-09,75.19,76.44,75.13,75.19,87900,16.7352614325846,17.0134776420637,16.7219070545296,16.7352614325846,394926.665868002,0.0,1.0
1998-03-10,76.38,76.75,74.75,75.0,59700,17.0001232640087,17.0824752620145,16.637329326848,16.6929725687438,268226.6433711,0.0,1.0
1998-03-11,75.81,76.69,75.25,76.63,55700,16.8732566724862,17.0691208839595,16.7486158106396,17.0557665059045,250255.008974377,0.0,1.0
1998-03-12,76.0,76.38,75.69,75.81,65500,16.9155455363271,17.0001232640087,16.8465479163763,16.8732566724862,294285.513246348,0.0,1.0
1998-03-13,76.38,76.5,75.63,76.13,80400,17.0001232640087,17.0268320201187,16.8331935383213,16.9444800221129,361229.851374145,0.0,1.0
1998-03-16,75.88,76.63,75.88,76.38,67800,16.8888367802171,17.0557665059045,16.8888367802171,17.0001232640087,304619.203024465,0.0,1.0
1998-03-17,76.44,77.0,76.0,76.0,127700,17.0134776420637,17.1381185039103,16.9155455363271,16.9155455363271,573744.428115401,0.0,1.0
1998-03-18,77.25,77.5,76.06,76.06,70300,17.1937617458061,17.2494049877019,16.9288999143821,16.9288999143821,315851.474522418,0.0,1.0
1998-03-19,79.38,80.06,77.75,77.75,81600,17.6678421667585,17.8191917847151,17.3050482295978,17.3050482295978,366621.341693161,0.0,1.0
1998-03-20,78.88,80.63,78.88,79.63,111000,17.5565556829668,17.9460583762375,17.5565556829668,17.7234854086543,498712.854509081,0.0,1.0
1998-03-23,79.38,79.75,78.88,79.13,74100,17.6678421667585,17.7501941647643,17.5565556829668,17.6121989248626,332924.527199304,0.0,1.0
1998-03-24,79.81,81.13,79.25,79.25,87900,17.7635485428193,18.0573448600291,17.6389076809726,17.6389076809726,394926.665868,0.0,1.0
1998-03-25,79.31,81.0,78.25,80.25,115200,17.6522620590276,18.0284103742433,17.4163347133894,17.8614806485559,517583.070625641,0.0,1.0
1998-03-26,80.5,80.5,79.25,79.25,49000,17.9171238904517,17.9171238904517,17.6389076809726,17.6389076809726,220152.521359864,0.0,1.0
1998-03-27,78.94,81.0,78.88,80.5,47500,17.5699100610218,18.0284103742433,17.5565556829668,17.9171238904517,213413.158461093,0.0,1.0
1998-03-30,77.94,79.13,77.81,79.0,34300,17.3473370934386,17.6121989248626,17.3184026076528,17.5832644390768,154106.764951905,0.0,1.0
1998-03-31,78.0,78.06,77.81,77.88,88300,17.3606914714936,17.3740458495486,17.3184026076528,17.3339827153836,396723.829307673,0.0,1.0
1998-04-01,80.75,81.44,78.5,78.5,79400,17.9727671323475,18.12634247998,17.4719779552852,17.4719779552852,356736.942774964,0.0,1.0
1998-04-02,81.88,81.88,80.06,80.5,61800,18.2242745857166,18.2242745857166,17.8191917847151,17.9171238904517,277661.751429379,0.0,1.0
1998-04-03,81.63,82.75,81.38,81.81,66900,18.1686313438208,18.417913067514,18.112988101925,18.2086944779858,300575.585285202,0.0,1.0
1998-04-06,81.88,82.5,81.81,81.88,41800,18.2242745857166,18.3622698256182,18.2086944779858,18.2242745857166,187803.579445761,0.0,1.0
1998-04-07,80.44,82.25,79.88,81.88,61800,17.9037695123967,18.3066265837224,17.7791286505501,18.2242745857166,277661.75142938,0.0,1.0
1998-04-08,79.31,80.5,79.0,80.5,42500,17.6522620590276,17.9171238904517,17.5832644390768,17.9171238904517,190948.615465189,0.0,1.0
1998-04-09,81.25,81.25,79.5,79.56,37200,18.0840536161391,18.0840536161391,17.6945509228684,17.7079053009234,167136.19988953,0.0,1.0
1998-04-13,80.0,81.25,79.0,81.25,42500,17.8058374066601,18.0840536161391,17.5832644390768,18.0840536161391,190948.615465188,0.0,1.0
1998-04-14,80.94,81.13,79.88,79.94,51600,18.0150559961883,18.0573448600291,17.7791286505501,17.7924830286051,231834.083717735,0.0,1.0
1998-04-15,81.75,81.88,81.0,81.0,32300,18.1953400999308,18.2242745857166,18.0284103742433,18.0284103742433,145120.947753543,0.0,1.0
1998-04-16,80.38,81.63,80.38,81.56,41000,17.8904151343417,18.1686313438208,17.8904151343417,18.1530512360899,184209.252566417,0.0,1.0
1998-04-17,82.0,82.63,79.88,80.38,69600,18.2509833418266,18.391204311404,17.7791286505501,17.8904151343417,312706.43850299,0.0,1.0
1998-04-20,81.69,82.06,80.25,82.0,49600,18.1819857218758,18.2643377198816,17.8614806485559,18.2509833418266,222848.266519372,0.0,1.0
1998-04-21,82.81,84.13,81.94,82.0,106800,18.431267445569,18.7250637627789,18.2376289637716,18.2509833418266,479842.638392521,0.0,1.0
1998-04-22,83.81,84.56,82.25,82.88,63100,18.6538404131523,18.8207701388397,18.3066265837224,18.4468475532998,283502.532608314,0.0,1.0
1998-04-23,82.56,83.81,82.5,83.81,51000,18.3756242036732,18.6538404131523,18.3622698256182,18.6538404131523,229138.338558226,0.0,1.0
1998-04-24,80.19,82.88,80.13,82.75,135500,17.8481262705009,18.4468475532998,17.8347718924459,18.417913067514,608789.115189012,0.0,1.0
1998-04-27,79.19,79.69,77.5,79.69,61800,17.6255533029176,17.7368397867093,17.2494049877019,17.7368397867093,277661.75142938,0.0,1.0
1998-04-28,80.13,80.13,79.38,79.44,48300,17.8347718924459,17.8347718924459,17.6678421667585,17.6811965448134,217007.485340437,0.0,1.0
1998-04-29,82.69,82.69,80.0,80.0,88300,18.404558689459,18.404558689459,17.8058374066601,17.8058374066601,396723.829307674,0.0,1.0
1998-04-30,82.88,84.0,82.63,82.94,110600,18.4468475532998,18.6961292769931,18.391204311404,18.4602019313548,496915.691069409,0.0,1.0
1998-05-01,84.19,84.31,82.44,82.75,47700,18.7384181408339,18.7651268969439,18.3489154475632,18.417913067514,214311.740180929,0.0,1.0
1998-05-04,84.75,85.13,84.44,84.44,55200,18.8630590026805,18.9476367303621,18.7940613827297,18.7940613827297,248008.554674786,0.0,1.0
1998-05-05,85.0,85.19,83.06,84.63,73400,18.9187022445763,18.9609911084171,18.4869106874648,18.8363502465705,329779.491179879,0.0,1.0
1998-05-06,81.88,85.13,81.88,85.0,68300,18.2242745857166,18.9476367303621,18.2242745857166,18.9187022445763,306865.657324055,0.0,1.0
1998-05-07,81.13,82.25,81.13,81.88,71100,18.0573448600291,18.3066265837224,18.0573448600291,18.2242745857166,319445.801401763,0.0,1.0
1998-05-08,81.81,82.0,81.13,81.13,102000,18.2086944779858,18.2509833418266,18.0573448600291,18.0573448600291,458276.677116451,0.0,1.0
1998-05-11,81.94,83.0,81.44,82.0,44700,18.2376289637716,18.4735563094098,18.12634247998,18.2509833418266,200833.014383386,0.0,1.0
1998-05-12,81.06,81.88,80.0,81.81,68600,18.0417647522983,18.2242745857166,17.8058374066601,18.2086944779858,308213.52990381,0.0,1.0
1998-05-13,81.5,82.25,81.19,81.19,38000,18.1396968580349,18.3066265837224,18.0706992380841,18.0706992380841,170730.526768875,0.0,1.0
1998-05-14,82.31,82.88,81.38,81.38,43300,18.3199809617774,18.4468475532998,18.112988101925,18.112988101925,194542.942344533,0.0,1.0
1998-05-15,81.75,82.13,80.25,82.13,30500,18.1953400999308,18.2799178276124,17.8614806485559,18.2799178276124,137033.712275017,0.0,1.0
1998-05-18,80.0,81.88,79.69,81.56,37800,17.8058374066601,18.2242745857166,17.7368397867093,18.1530512360899,169831.945049038,0.0,1.0
1998-05-19,80.0,81.38,79.25,80.0,73700,17.8058374066601,18.112988101925,17.6389076809726,17.8058374066601,331127.363759632,0.0,1.0
1998-05-20,81.5,81.5,80.19,80.19,29100,18.1396968580349,18.1396968580349,17.8481262705009,17.8481262705009,130743.640236165,0.0,1.0
1998-05-21,82.19,82.25,80.75,81.25,39600,18.2932722056674,18.3066265837224,17.9727671323475,18.0840536161391,177919.180527564,0.0,1.0
1998-05-22,82.06,82.38,81.25,82.25,70800,18.2643377198816,18.3355610695082,18.0840536161391,18.3066265837224,318097.928822007,0.0,1.0
1998-05-26,81.5,83.13,81.5,82.13,40300,18.1396968580349,18.5024907951956,18.1396968580349,18.2799178276124,181064.216546991,0.0,1.0
1998-05-27,81.06,82.13,80.19,80.75,80400,18.0417647522983,18.2799178276124,17.8481262705009,17.9727671323475,361229.851374145,0.0,1.0
1998-05-28,81.0,81.25,80.81,81.0,51400,18.0284103742433,18.0840536161391,17.9861215104025,18.0284103742433,230935.501997899,0.0,1.0
1998-05-29,82.13,82.13,80.56,81.0,50800,18.2799178276124,18.2799178276124,17.9304782685067,18.0284103742433,228239.75683839,0.0,1.0
1998-06-01,79.19,82.0,78.38,82.0,102300,17.6255533029176,18.2509833418266,17.4452691991752,18.2509833418266,459624.549696207,0.0,1.0
1998-06-02,39.94,40.13,39.69,39.69,39650,17.7791286505501,17.8637063782317,17.6678421667585,17.6678421667585,89071.9129787613,0.0,2.0
1998-06-03,39.81,40.0,39.13,40.0,87600,17.7212596789784,17.8058374066601,17.4185604430652,17.8058374066601,196789.396644124,0.0,1.0
1998-06-04,40.25,40.25,39.56,39.69,91000,17.9171238904517,17.9171238904517,17.6099731951868,17.6678421667585,204427.341262731,0.0,1.0
1998-06-05,40.06,40.56,39.63,40.25,74400,17.8325461627701,18.0551191303533,17.6411334106485,17.9171238904517,167136.199889529,0.0,1.0
1998-06-08,40.38,40.63,39.75,40.19,103600,17.9749928620233,18.086279345815,17.6945509228684,17.8904151343417,232732.665437571,0.0,1.0
1998-06-09,42.38,42.94,40.88,40.88,347300,18.8652847323563,19.1145664560496,18.1975658296066,18.1975658296066,780193.578247766,0.0,1.0
1998-06-10,41.94,42.44,41.38,42.38,241800,18.6694205208831,18.8919934884663,18.4201387971898,18.8652847323563,543192.649640971,0.0,1.0
1998-06-11,40.75,42.31,40.69,42.13,234900,18.2509833418266,18.949671293072,18.2241107283171,18.8690534525436,524474.480126395,0.25,1.0
1998-06-12,42.44,43.0,40.06,40.75,273600,19.0078952890091,19.2587063484305,17.941948286468,18.2509833418266,610882.15309741,0.0,1.0
1998-06-15,40.75,42.88,40.31,42.88,218200,18.2509833418266,19.2049611214116,18.053917509424,19.2049611214116,487187.448120815,0.0,1.0
1998-06-16,41.25,41.88,40.19,40.63,189300,18.4749217877386,18.7570842295877,18.0001722824051,18.1972381148077,422660.787943493,0.0,1.0
1998-06-17,42.31,42.5,41.25,41.25,164800,18.949671293072,19.0347679025185,18.4749217877386,18.4749217877386,367958.255959258,0.0,1.0
1998-06-18,40.06,42.06,39.63,42.06,139700,17.941948286468,18.837702070116,17.7493612229837,18.837702070116,311916.070130514,0.0,1.0
1998-06-19,41.0,41.88,40.0,40.0,115800,18.3629525647826,18.7570842295877,17.9150756729586,17.9150756729586,258553.19199079,0.0,1.0
1998-06-22,39.88,41.0,39.56,41.0,155800,17.8613304459397,18.3629525647826,17.7180098405561,18.3629525647826,347863.448291582,0.0,1.0
1998-06-23,39.94,40.56,39.63,40.0,319200,17.8882030594492,18.16588673238,17.7493612229837,17.9150756729586,712695.845280311,0.0,1.0
1998-06-24,39.63,40.13,39.38,39.94,207600,17.7493612229837,17.9732996688957,17.6373920000277,17.8882030594492,463520.230201107,0.0,1.0
1998-06-25,40.75,40.88,39.06,39.69,236600,18.2509833418266,18.3092073377637,17.4940713946441,17.7762338364932,528270.166019179,0.0,1.0
1998-06-26,41.25,41.38,40.5,40.88,69400,18.4749217877386,18.5331457836757,18.1390141188706,18.3092073377637,154953.294681872,0.0,1.0
1998-06-29,42.44,42.5,41.25,41.31,138900,19.0078952890091,19.0347679025185,18.4749217877386,18.501794401248,310129.865004497,0.0,1.0
1998-06-30,43.88,44.13,42.5,42.5,230800,19.6528380132356,19.7648072361916,19.0347679025185,19.0347679025185,515320.178855564,0.0,1.0
1998-07-01,44.13,44.38,43.63,43.94,162500,19.7648072361916,19.8767764591476,19.5408687902796,19.679710626745,362822.916221963,0.0,1.0
1998-07-02,45.94,45.94,44.13,44.13,244200,20.5754644103929,20.5754644103929,19.7648072361916,19.7648072361916,545239.114716331,0.0,1.0
1998-07-06,45.94,47.56,45.88,45.94,278400,20.5754644103929,21.3010249751478,20.5485917968835,20.5754644103929,621599.383853508,0.0,1.0
1998-07-07,44.81,45.94,44.44,45.94,63100,20.0693635226319,20.5754644103929,19.903649072657,20.5754644103929,140886.929314498,0.0,1.0
1998-07-08,45.13,45.69,44.88,45.63,213100,20.2126841280155,20.463495187437,20.1007149050595,20.4366225739275,475800.390442466,0.0,1.0
1998-07-09,45.0,45.19,44.75,45.0,236400,20.1544601320784,20.239556741525,20.0424909091224,20.1544601320784,527823.614737676,0.0,1.0
1998-07-10,44.88,44.94,44.31,44.88,82100,20.1007149050595,20.127587518569,19.8454250767199,20.1007149050595,183309.301057374,0.0,1.0
1998-07-13,44.5,44.94,44.06,44.81,122200,19.9305216861664,20.127587518569,19.7334558537639,20.0693635226319,272842.832998917,0.0,1.0
1998-07-14,44.88,45.0,44.63,44.63,106900,20.1007149050595,20.1544601320784,19.9887456821036,19.9887456821036,238681.659963865,0.0,1.0
1998-07-15,44.56,44.88,43.5,44.88,146400,19.9573942996759,20.1007149050595,19.4826447943425,20.1007149050595,326875.538060895,0.0,1.0
1998-07-16,45.44,45.81,44.5,44.63,178400,20.351525964481,20.5172404144558,19.9305216861664,19.9887456821036,398323.743101528,0.0,1.0
1998-07-17,44.88,45.44,44.81,45.44,65800,20.1007149050595,20.351525964481,20.0693635226319,20.351525964481,146915.371614802,0.0,1.0
1998-07-20,45.0,45.06,44.81,45.06,220400,20.1544601320784,20.1813327455879,20.0693635226319,20.1813327455879,492099.51221736,0.0,1.0
1998-07-21,42.56,44.88,42.56,44.75,259900,19.0616405160279,20.1007149050595,19.0616405160279,20.0424909091224,580293.390314392,0.0,1.0
1998-07-22,40.63,41.88,39.63,41.81,257200,18.1972381148077,18.7570842295877,17.7493612229837,18.72573284716,574264.948014087,0.0,1.0
1998-07-23,39.63,41.44,39.19,40.56,239200,17.7493612229837,18.5600183971851,17.5522953905812,18.16588673238,534075.332678732,0.0,1.0
1998-07-24,40.0,40.25,39.19,39.69,156700,17.9150756729586,18.0270448959146,17.5522953905812,17.7762338364932,349872.929058349,0.0,1.0
1998-07-27,39.19,39.38,38.81,39.31,221900,17.5522953905812,17.6373920000277,17.3821021716881,17.6060406176001,495448.646828638,0.0,1.0
1998-07-28,38.06,39.06,37.63,39.0,142800,17.0461945028201,17.4940713946441,16.8536074393358,17.4671987811346,318837.614993824,0.0,1.0
1998-07-29,38.06,38.44,37.75,38.06,211200,17.0461945028201,17.2163877217132,16.9073526663547,17.0461945028201,471558.153268177,0.0,1.0
1998-07-30,39.94,40.38,38.25,38.25,105800,17.8882030594492,18.0852688918517,17.1312911122667,17.1312911122667,236225.627915592,0.0,1.0
1998-07-31,38.38,40.25,38.38,39.88,129900,17.1895151082038,18.0270448959146,17.1895151082038,17.8613304459397,290035.057336819,0.0,1.0
1998-08-03,38.0,39.38,37.63,38.38,115100,17.0193218893107,17.6373920000277,16.8536074393358,17.1895151082038,256990.262505526,0.0,1.0
1998-08-04,38.06,38.69,37.56,38.19,116100,17.0461945028201,17.3283569446692,16.8222560569081,17.1044184987572,259223.018913046,0.0,1.0
1998-08-05,37.13,38.19,35.88,38.13,154200,16.6296689934238,17.1044184987572,16.0698228786439,17.0775458852478,344291.03803955,0.0,1.0
1998-08-06,37.31,38.06,36.75,37.06,100600,16.7102868339521,17.0461945028201,16.4594757745307,16.5983176109961,224615.29459649,0.0,1.0
1998-08-07,37.25,37.63,37.13,37.25,157500,16.6834142204427,16.8536074393358,16.6296689934238,16.6834142204427,351659.134184365,0.0,1.0
1998-08-10,35.0,37.25,34.5,37.25,241700,15.6756912138388,16.6834142204427,15.4517527679268,16.6834142204427,539657.223697529,0.0,1.0
1998-08-11,34.88,35.0,34.13,35.0,219500,15.6219459868199,15.6756912138388,15.2860383179519,15.6756912138388,490090.031450591,0.0,1.0
1998-08-12,35.94,35.94,34.13,35.0,224500,16.0966954921533,16.0966954921533,15.2860383179519,15.6756912138388,501253.81348819,0.0,1.0
1998-08-13,35.0,36.19,34.44,36.19,146100,15.6756912138388,16.2086647151093,15.4248801544174,16.2086647151093,326205.711138639,0.0,1.0
1998-08-14,34.88,35.75,34.63,35.0,103700,15.6219459868199,16.0115988827067,15.5099767638639,15.6756912138388,231536.839459801,0.0,1.0
1998-08-17,35.94,36.19,34.94,35.0,105100,16.0966954921533,16.2086647151093,15.6488186003293,15.6756912138388,234662.698430329,0.0,1.0
1998-08-18,35.88,36.19,35.5,35.94,90800,16.0698228786439,16.2086647151093,15.8996296597508,16.0966954921533,202734.281802795,0.0,1.0
1998-08-19,36.0,36.56,35.88,35.88,103700,16.1235681056627,16.3743791650842,16.0698228786439,16.0698228786439,231536.839459802,0.0,1.0
1998-08-20,36.13,37.5,36.0,36.13,161200,16.1817921015999,16.7953834433987,16.1235681056627,16.1817921015999,359920.332892187,0.0,1.0
1998-08-21,35.69,36.06,34.81,36.06,93900,15.9847262691973,16.1504407191722,15.5905946043922,16.1504407191722,209655.826666107,0.0,1.0
1998-08-24,35.31,36.06,34.75,35.81,62400,15.8145330503042,16.1504407191722,15.5637219908828,16.0384714962162,139323.999829234,0.0,1.0
1998-08-25,35.25,36.19,35.13,35.44,90400,15.7876604367948,16.2086647151093,15.7339152097759,15.8727570462413,201841.179239787,0.0,1.0
1998-08-26,34.38,35.0,33.81,35.0,98400,15.3980075409079,15.6756912138388,15.1427177125683,15.6756912138388,219703.230499946,0.0,1.0
1998-08-27,33.13,33.75,31.69,33.75,201500,14.838161426128,15.1158450990588,14.1932187019014,15.1158450990588,449900.416115234,0.0,1.0
1998-08-28,33.44,33.63,33.13,33.38,264200,14.9770032625934,15.0620998720399,14.838161426128,14.950130649084,589894.242866725,0.0,1.0
1998-08-31,33.0,33.63,32.25,33.44,289200,14.7799374301908,15.0620998720399,14.4440297613229,14.9770032625934,645713.153054722,0.0,1.0
1998-09-01,32.94,34.31,32.44,33.25,290500,14.7530648166814,15.3666561584802,14.5291263707694,14.8919066531468,648615.736384496,0.0,1.0
1998-09-02,33.06,33.44,32.44,33.0,155700,14.8068100437003,14.9770032625934,14.5291263707694,14.7799374301908,347640.172650829,0.0,1.0
1998-09-03,32.31,32.81,32.13,32.81,64500,14.4709023748323,14.6948408207443,14.390284534304,14.6948408207443,144012.788285026,0.0,1.0
1998-09-04,32.56,33.0,32.44,32.44,74100,14.5828715977883,14.7799374301908,14.5291263707694,14.5291263707694,165447.249797216,0.0,1.0
1998-09-08,34.69,34.69,33.06,33.06,138400,15.5368493773733,15.5368493773733,14.8068100437003,14.8068100437003,309013.486800738,0.0,1.0
1998-09-09,33.13,34.63,33.13,34.63,67200,14.838161426128,15.5099767638639,14.838161426128,15.5099767638639,150041.230585329,0.0,1.0
1998-09-10,32.56,33.0,31.75,33.0,77500,14.5828715977883,14.7799374301908,14.2200913154109,14.7799374301908,173038.621582783,0.0,1.0
1998-09-11,33.56,33.63,32.0,32.44,102700,15.1427177125683,15.1743026422429,14.4388249941056,14.6373588377746,227608.54857245,0.25,1.0
1998-09-14,34.5,34.69,33.75,33.81,93500,15.5668581967701,15.6525887201726,15.2284482359708,15.2555210328347,207219.077814256,0.0,1.0
1998-09-15,34.44,34.5,33.88,34.31,104400,15.5397853999062,15.5668581967701,15.2871059625093,15.4811276733676,231376.168169073,0.0,1.0
1998-09-16,35.0,35.19,34.5,34.56,58600,15.792464837303,15.8781953607055,15.5668581967701,15.5939309936341,129872.063742411,0.0,1.0
1998-09-17,34.63,34.94,34.19,34.75,37300,15.6255159233087,15.7653920404391,15.4269820796397,15.6796615170366,82666.0064435481,0.0,1.0
1998-09-18,34.69,34.69,34.38,34.69,85500,15.6525887201726,15.6525887201726,15.5127126030422,15.6525887201726,189489.103241914,0.0,1.0
1998-09-21,34.19,34.56,34.13,34.56,57500,15.4269820796397,15.5939309936341,15.3999092827758,15.5939309936341,127434.192238714,0.0,1.0
1998-09-22,33.94,34.19,33.63,34.19,60100,15.3141787593733,15.4269820796397,15.1743026422429,15.4269820796397,133196.433974725,0.0,1.0
1998-09-23,34.31,34.44,33.88,34.0,66600,15.4811276733676,15.5397853999062,15.2871059625093,15.3412515562372,147602.038314754,0.0,1.0
1998-09-24,33.63,34.44,33.63,34.19,93300,15.1743026422429,15.5397853999062,15.1743026422429,15.4269820796397,206775.828449947,0.0,1.0
1998-09-25,33.63,34.0,33.5,33.75,28600,15.1743026422429,15.3412515562372,15.1156449157043,15.2284482359708,63384.6590961253,0.0,1.0
1998-09-28,33.88,34.38,33.75,33.81,154700,15.2871059625093,15.5127126030422,15.2284482359708,15.2555210328347,342853.383292679,0.0,1.0
1998-09-29,33.81,34.13,33.63,34.0,39600,15.2555210328347,15.3999092827758,15.1743026422429,15.3412515562372,87763.3741330969,0.0,1.0
1998-09-30,33.06,33.94,32.81,33.94,97000,14.9171110720354,15.3141787593733,14.8043077517689,15.3141787593733,214975.941689656,0.0,1.0
1998-10-01,31.44,33.44,31.19,33.13,53600,14.1861455567088,15.0885721188404,14.0733422364423,14.94869600171,118790.829634696,0.0,1.0
1998-10-02,31.69,32.0,31.25,31.88,138300,14.2989488769752,14.4388249941056,14.1004150333063,14.3846794003777,306506.935419376,0.0,1.0
1998-10-05,29.94,30.56,29.94,30.19,206200,13.5093256351101,13.7890778693709,13.5093256351101,13.6221289553765,456990.094602134,0.0,1.0
1998-10-06,30.06,30.56,29.38,30.13,104200,13.563471228838,13.7890778693709,13.2566461977132,13.5950561585126,230932.918804764,0.0,1.0
1998-10-07,28.19,30.0,28.13,29.88,197200,12.7197023932449,13.536398431974,12.692629596381,13.4822528382461,437043.87320825,0.0,1.0
1998-10-08,27.5,28.0,27.06,27.94,120000,12.4083652293095,12.6339718698424,12.2098313856406,12.6068990729785,265949.618585142,0.0,1.0
1998-10-09,26.38,27.56,26.25,27.25,349300,11.9030063545158,12.4354380261735,11.8443486279773,12.2955619090431,774135.014764918,0.0,1.0
1998-10-12,26.88,27.75,26.75,27.25,192400,12.1286129950487,12.521168549576,12.0699552685102,12.2955619090431,426405.888464845,0.0,1.0
1998-10-13,27.63,27.69,26.88,26.94,184000,12.4670229558481,12.494095752712,12.1286129950487,12.1556857919127,407789.415163883,0.0,1.0
1998-10-14,29.69,29.81,27.56,27.56,196900,13.3965223148436,13.4506679085715,12.4354380261735,12.4354380261735,436378.999161787,0.0,1.0
1998-10-15,31.56,31.56,29.0,29.44,121500,14.2402911504367,14.2402911504367,13.0851851509082,13.2837189945772,269273.988817455,0.0,1.0
1998-10-16,32.88,33.31,31.56,31.56,187500,14.8358926814435,15.0299143923018,14.2402911504367,14.2402911504367,415546.279039285,0.0,1.0
1998-10-19,33.19,33.25,32.31,32.63,131200,14.9757687985739,15.0028415954379,14.578701111236,14.7230893611771,290771.582986422,0.0,1.0
1998-10-20,34.44,35.63,33.44,33.44,272100,15.5397853999062,16.0767292043745,15.0885721188404,15.0885721188404,603040.760141808,0.0,1.0
1998-10-21,32.31,34.31,31.0,34.31,235100,14.578701111236,15.4811276733676,13.9876117130398,15.4811276733676,521039.627744724,0.0,1.0
1998-10-22,34.06,34.13,32.44,32.44,263700,15.3683243531012,15.3999092827758,14.6373588377746,14.6373588377746,584424.286840848,0.0,1.0
1998-10-23,33.94,34.25,33.94,34.06,124600,15.3141787593733,15.4540548765037,15.3141787593733,15.3683243531012,276144.353964238,0.0,1.0
1998-10-26,33.44,34.06,33.31,34.0,49000,15.0885721188404,15.3683243531012,15.0299143923018,15.3412515562372,108596.094255599,0.0,1.0
1998-10-27,33.5,33.75,33.44,33.5,135200,15.1156449157043,15.2284482359708,15.0885721188404,15.1156449157043,299636.570272593,0.0,1.0
1998-10-28,34.0,34.38,33.38,33.38,106900,15.3412515562372,15.5127126030422,15.0614993219764,15.0614993219764,236916.785222931,0.0,1.0
1998-10-29,33.94,34.13,33.63,34.06,70800,15.3141787593733,15.3999092827758,15.1743026422429,15.3683243531012,156910.274965233,0.0,1.0
1998-10-30,34.5,35.38,33.94,33.94,222000,15.5668581967701,15.963925884108,15.3141787593733,15.3141787593733,492006.794382513,0.0,1.0
1998-11-02,34.81,35.0,34.19,34.38,274600,15.7067343139005,15.792464837303,15.4269820796397,15.5127126030422,608581.377195667,0.0,1.0
1998-11-03,34.94,35.06,34.81,34.81,143000,15.7653920404391,15.819537634167,15.7067343139005,15.7067343139005,316923.295480627,0.0,1.0
1998-11-04,35.5,36.38,35.5,35.5,204400,16.0180714778359,16.4151391651738,16.0180714778359,16.0180714778359,453000.850323359,0.0,1.0
1998-11-05,35.63,35.94,35.38,35.63,172300,16.0767292043745,16.2166053215049,15.963925884108,16.0767292043745,381859.327351832,0.0,1.0
1998-11-06,35.56,35.69,35.44,35.5,126300,16.0451442746999,16.1038020012384,15.990998680972,16.0180714778359,279911.973560861,0.0,1.0
1998-11-09,35.75,35.75,35.25,35.5,124200,16.1308747981024,16.1308747981024,15.9052681575695,16.0180714778359,275257.855235621,0.0,1.0
1998-11-10,35.5,35.88,35.5,35.88,37700,16.0180714778359,16.1895325246409,16.0180714778359,16.1895325246409,83552.5051721654,0.0,1.0
1998-11-11,35.69,36.38,35.5,35.75,68500,16.1038020012384,16.4151391651738,16.0180714778359,16.1308747981024,151812.907275685,0.0,1.0
1998-11-12,35.75,36.19,35.5,35.56,47000,16.1308747981024,16.3294086417713,16.0180714778359,16.0451442746999,104163.600612514,0.0,1.0
1998-11-13,36.25,36.44,35.88,35.88,44600,16.3564814386353,16.4422119620378,16.1895325246409,16.1895325246409,98844.6082408108,0.0,1.0
1998-11-16,37.38,37.63,36.44,36.44,148200,16.8663524462396,16.9791557665061,16.4422119620378,16.4422119620378,328447.77895265,0.0,1.0
1998-11-17,37.06,37.31,36.25,37.31,164500,16.7219641962986,16.834767516565,16.3564814386353,16.834767516565,364572.602143798,0.0,1.0
1998-11-18,37.06,37.38,36.69,37.0,94600,16.7219641962986,16.8663524462396,16.5550152823042,16.6948913994346,209656.949317953,0.0,1.0
1998-11-19,36.94,36.94,36.69,36.88,50200,16.6678186025707,16.6678186025707,16.5550152823042,16.6407458057067,111255.590441451,0.0,1.0
1998-11-20,37.69,38.0,36.94,36.94,102300,17.00622856337,17.1461046805004,16.6678186025707,16.6678186025707,226722.049843834,0.0,1.0
1998-11-23,37.81,38.0,37.44,37.94,67300,17.0603741570979,17.1461046805004,16.8934252431036,17.1190318836365,149153.411089834,0.0,1.0
1998-11-24,38.25,38.31,37.81,37.88,59500,17.2589080007669,17.2859807976308,17.0603741570979,17.0919590867725,131866.685881799,0.0,1.0
1998-11-25,38.06,38.38,37.88,38.25,17200,17.1731774773644,17.3175657273054,17.0919590867725,17.2589080007669,38119.4453305369,0.0,1.0
1998-11-27,38.94,39.0,38.0,38.06,20100,17.5702451647023,17.5973179615662,17.1461046805004,17.1731774773644,44546.5611130112,0.0,1.0
1998-11-30,37.81,38.94,37.75,38.94,98000,17.0603741570979,17.5702451647023,17.033301360234,17.5702451647023,217192.188511199,0.0,1.0
1998-12-01,37.5,37.75,36.88,37.69,79200,16.9204980399675,17.033301360234,16.6407458057067,17.00622856337,175526.748266194,0.0,1.0
1998-12-02,37.56,37.63,36.88,37.5,126700,16.9475708368315,16.9791557665061,16.6407458057067,16.9204980399675,280798.472289478,0.0,1.0
1998-12-03,37.88,38.44,37.5,37.75,108400,17.0919590867725,17.3446385241694,16.9204980399675,17.033301360234,240241.155455245,0.0,1.0
1998-12-04,37.5,38.19,37.5,37.75,92700,16.9204980399675,17.2318352039029,16.9204980399675,17.033301360234,205446.080357022,0.0,1.0
1998-12-07,37.69,37.75,37.44,37.63,61100,17.00622856337,17.033301360234,16.8934252431036,16.9791557665061,135412.680796268,0.0,1.0
1998-12-08,37.94,38.19,37.5,37.75,85500,17.1190318836365,17.2318352039029,16.9204980399675,17.033301360234,189489.103241913,0.0,1.0
1998-12-09,37.94,38.0,37.75,37.94,50000,17.1190318836365,17.1461046805004,17.033301360234,17.1190318836365,110812.341077142,0.0,1.0
1998-12-10,37.94,38.25,37.5,38.06,39400,17.1190318836365,17.2589080007669,16.9204980399675,17.1731774773644,87320.1247687881,0.0,1.0
1998-12-11,38.0,38.19,37.38,37.63,76700,17.2589080007669,17.3452025407707,16.9773152912807,17.0908607386541,168875.110746896,0.25,1.0
1998-12-14,36.75,37.94,36.38,37.94,71800,16.6911807638995,17.2316570933972,16.5231335017868,17.2316570933972,158086.479160719,0.0,1.0
1998-12-15,36.63,36.88,35.63,36.75,64200,16.6366789491603,16.7502243965337,16.1824971596664,16.6911807638995,141353.091394403,0.0,1.0
1998-12-16,35.5,36.63,35.5,36.63,79900,16.1234535270322,16.6366789491603,16.1234535270322,16.6366789491603,175920.747701135,0.0,1.0
1998-12-17,36.75,36.75,34.63,35.5,124100,16.6911807638995,16.6911807638995,15.7283153701725,16.1234535270322,273238.60813155,0.0,1.0
1998-12-18,36.5,36.88,36.25,36.25,138000,16.5776353165261,16.7502243965337,16.4640898691526,16.4640898691526,303843.093651521,0.0,1.0
1998-12-21,37.13,37.56,36.88,36.94,127400,16.8637698439072,17.0590680133896,16.7502243965337,16.7774753039034,280504.421240608,0.0,1.0
1998-12-22,36.19,37.06,36.19,37.06,97100,16.436838961783,16.8319771186426,16.436838961783,16.8319771186426,213791.046330164,0.0,1.0
1998-12-23,36.44,36.94,36.19,36.44,56100,16.5503844091564,16.7774753039034,16.436838961783,16.5503844091564,123518.822853988,0.0,1.0
1998-12-24,36.13,36.81,36.0,36.56,52600,16.4095880544133,16.7184316712692,16.3505444217791,16.6048862238957,115812.65743529,0.0,1.0
1998-12-28,37.25,37.5,35.88,36.13,108800,16.9182716586465,17.0318171060199,16.2960426070399,16.4095880544133,239551.656444098,0.0,1.0
1998-12-29,37.81,37.94,36.81,37.13,62000,17.172613460763,17.2316570933972,16.7184316712692,16.8637698439072,136509.215988365,0.0,1.0
1998-12-30,37.19,37.88,36.0,37.81,112700,16.8910207512768,17.2044061860276,16.3505444217791,17.172613460763,248138.526482076,0.0,1.0
1998-12-31,37.88,38.13,37.06,37.19,106000,17.2044061860276,17.3179516334011,16.8319771186426,16.8910207512768,233386.72410914,0.0,1.0
1999-01-04,37.5,37.56,36.13,36.25,203100,17.0318171060199,17.0590680133896,16.4095880544133,16.4640898691526,447177.770439305,0.0,1.0
1999-01-05,39.19,39.19,37.25,37.25,92300,17.7993843302646,17.7993843302646,16.9182716586465,16.9182716586465,203222.590898807,0.0,1.0
1999-01-06,39.31,39.63,38.63,39.0,105100,17.8538861450038,17.9992243176419,17.545042528148,17.7130897902607,231405.138715761,0.0,1.0
1999-01-07,39.06,39.13,38.63,38.94,123600,17.7403406976304,17.7721334228949,17.545042528148,17.6858388828911,272137.727357449,0.0,1.0
1999-01-08,39.19,40.38,39.0,40.0,131300,17.7993843302646,18.3398606597623,17.7130897902607,18.1672715797546,289091.291278585,0.0,1.0
1999-01-11,39.0,39.44,38.81,39.19,93200,17.7130897902607,17.912929777638,17.6267952502569,17.7993843302646,205204.176292187,0.0,1.0
1999-01-12,38.44,39.0,37.88,39.0,78800,17.4587479881442,17.7130897902607,17.2044061860276,17.7130897902607,173498.809998115,0.0,1.0
1999-01-13,38.31,38.44,37.56,38.19,87300,17.39970435551,17.4587479881442,17.0590680133896,17.3452025407707,192213.78315781,0.0,1.0
1999-01-14,37.38,38.31,37.0,38.31,84100,16.9773152912807,17.39970435551,16.804726211273,17.39970435551,185168.146203572,0.0,1.0
1999-01-15,37.94,38.88,37.63,37.88,188200,17.2316570933972,17.6585879755215,17.0908607386541,17.2044061860276,414371.523371134,0.0,1.0
1999-01-19,38.13,38.63,37.5,38.5,105400,17.3179516334011,17.545042528148,17.0318171060199,17.4859988955138,232065.66718022,0.0,1.0
1999-01-20,37.75,38.56,37.75,38.31,239400,17.1453625533934,17.5132498028834,17.1453625533934,17.39970435551,527101.714638944,0.0,1.0
1999-01-21,37.88,38.13,37.38,38.0,57000,17.2044061860276,17.3179516334011,16.9773152912807,17.2589080007669,125500.408247368,0.0,1.0
1999-01-22,37.44,37.75,37.25,37.63,44300,17.0045661986503,17.1453625533934,16.9182716586465,17.0908607386541,97538.0365852348,0.0,1.0
1999-01-25,36.75,37.19,36.31,37.19,60300,16.6911807638995,16.8910207512768,16.4913407765222,16.8910207512768,132766.221356426,0.0,1.0
1999-01-26,36.88,37.38,35.5,36.63,122300,16.7502243965337,16.9773152912807,16.1234535270322,16.6366789491603,269275.437344791,0.0,1.0
1999-01-27,36.75,37.5,36.38,37.0,149000,16.6911807638995,17.0318171060199,16.5231335017868,16.804726211273,328062.470681716,0.0,1.0
1999-01-28,36.88,37.0,36.63,36.75,118200,16.7502243965337,16.804726211273,16.6366789491603,16.6911807638995,260248.214997173,0.0,1.0
1999-01-29,37.38,37.38,36.81,37.38,150300,16.9773152912807,16.9773152912807,16.7184316712692,16.9773152912807,330924.760694374,0.0,1.0
1999-02-01,38.0,38.44,37.25,37.25,345900,17.2589080007669,17.4587479881442,16.9182716586465,16.9182716586465,761589.319522182,0.0,1.0
1999-02-02,37.56,38.06,37.0,38.06,133600,17.0590680133896,17.2861589081365,16.804726211273,17.2861589081365,294155.342839443,0.0,1.0
1999-02-03,37.81,38.0,37.38,37.44,43700,17.172613460763,17.2589080007669,16.9773152912807,17.0045661986503,96216.9796563153,0.0,1.0
1999-02-04,37.75,38.19,36.81,37.94,94000,17.1453625533934,17.3452025407707,16.7184316712692,17.2316570933972,206965.585530746,0.0,1.0
1999-02-05,36.44,37.5,36.38,37.5,92400,16.5503844091564,17.0318171060199,16.5231335017868,17.0318171060199,203442.767053628,0.0,1.0
1999-02-08,35.38,36.63,35.38,36.63,127100,16.0689517122929,16.6366789491603,16.0689517122929,16.6366789491603,279843.892776148,0.0,1.0
1999-02-09,36.25,36.63,35.5,35.5,216200,16.4640898691526,16.6366789491603,16.1234535270322,16.1234535270322,476020.846720717,0.0,1.0
1999-02-10,35.75,36.38,35.63,36.25,78200,16.2369989744057,16.5231335017868,16.1824971596664,16.4640898691526,172177.753069195,0.0,1.0
1999-02-11,36.5,36.88,35.75,35.75,135200,16.5776353165261,16.7502243965337,16.2369989744057,16.2369989744057,297678.161316563,0.0,1.0
1999-02-12,35.56,36.44,35.56,36.38,81400,16.1507044344018,16.5503844091564,16.1507044344018,16.5231335017868,179223.390023434,0.0,1.0
1999-02-16,35.44,36.0,35.31,35.75,46300,16.0962026196626,16.3505444217791,16.0371589870284,16.2369989744057,101941.559681633,0.0,1.0
1999-02-17,35.63,36.38,34.94,35.31,142800,16.1824971596664,16.5231335017868,15.8691117249156,16.0371589870284,314411.549082879,0.0,1.0
1999-02-18,35.25,35.56,34.63,35.56,200100,16.0099080796587,16.1507044344018,15.7283153701725,16.1507044344018,440572.485794707,0.0,1.0
1999-02-19,35.25,35.75,35.0,35.25,109100,16.0099080796587,16.2369989744057,15.8963626322853,16.0099080796587,240212.184908558,0.0,1.0
1999-02-22,35.56,35.88,35.38,35.5,141700,16.1507044344018,16.2960426070399,16.0689517122929,16.1234535270322,311989.61137986,0.0,1.0
1999-02-23,34.94,35.69,34.5,35.56,91400,15.8691117249156,16.209748067036,15.6692717375383,16.1507044344018,201241.005505428,0.0,1.0
1999-02-24,35.0,35.44,34.94,34.94,75000,15.8963626322853,16.0962026196626,15.8691117249156,15.8691117249156,165132.116114957,0.0,1.0
1999-02-25,34.63,35.63,34.25,35.13,71900,15.7283153701725,16.1824971596664,15.5557262901649,15.9554062649195,158306.65531554,0.0,1.0
1999-02-26,34.56,34.75,34.25,34.63,58500,15.696522644908,15.7828171849118,15.5557262901649,15.7283153701725,128803.050569666,0.0,1.0
1999-03-01,35.0,35.25,34.38,34.56,111000,15.8963626322853,16.0099080796587,15.6147699227991,15.696522644908,244395.531850136,0.0,1.0
1999-03-02,35.56,36.44,35.06,35.13,175200,16.1507044344018,16.5503844091564,15.9236135396549,15.9554062649195,385748.623244541,0.0,1.0
1999-03-03,35.31,35.88,35.0,35.38,122400,16.1620589791392,16.4229588267209,16.0201660795772,16.1940993112983,267412.958062982,0.275,1.0
1999-03-04,35.13,35.31,35.0,35.31,115300,16.0796695535871,16.1620589791392,16.0201660795772,16.1620589791392,251901.258698218,0.0,1.0
1999-03-05,35.31,35.5,35.0,35.31,54500,16.1620589791392,16.2490255949997,16.0201660795772,16.1620589791392,119068.678222488,0.0,1.0
1999-03-08,35.13,35.88,35.13,35.63,66500,16.0796695535871,16.4229588267209,16.0796695535871,16.3085290690096,145285.634895329,0.0,1.0
1999-03-09,35.56,35.81,35.0,35.0,104600,16.2764887368504,16.3909184945617,16.0201660795772,16.0201660795772,228524.472331602,0.0,1.0
1999-03-10,35.38,35.75,35.25,35.5,69700,16.1940993112983,16.363455352711,16.1345958372885,16.2490255949997,152276.823341421,0.0,1.0
1999-03-11,35.75,35.81,35.44,35.63,106400,16.363455352711,16.3909184945617,16.221562453149,16.3085290690096,232457.015832528,0.0,1.0
1999-03-12,35.75,36.19,35.75,35.75,140300,16.363455352711,16.5648517262828,16.363455352711,16.363455352711,306519.918433305,0.0,1.0
1999-03-15,35.06,35.75,35.06,35.56,48200,16.0476292214279,16.363455352711,16.0476292214279,16.2764887368504,105304.775969247,0.0,1.0
1999-03-16,34.5,35.0,34.31,35.0,244300,15.7913065641547,16.0201660795772,15.7043399482941,16.0201660795772,533733.542931263,0.0,1.0
1999-03-17,34.19,34.75,34.19,34.63,105100,15.6494136645927,15.9057363218659,15.6494136645927,15.8508100381645,229616.845526303,0.0,1.0
1999-03-18,34.0,34.5,33.94,34.25,132300,15.5624470487321,15.7913065641547,15.5349839068814,15.6768768064434,289041.947318078,0.0,1.0
1999-03-19,33.13,33.5,32.81,33.13,196500,15.1642314918969,15.3335875333096,15.0177614020265,15.1642314918969,429302.66551778,0.0,1.0
1999-03-22,33.06,33.53,32.0,33.31,149900,15.1321911597378,15.347319104235,14.647008987042,15.2466209174491,327493.483771578,0.0,1.0
1999-03-23,32.56,32.94,32.06,32.81,80100,14.9033316443153,15.0772648760364,14.6744721288927,15.0177614020265,174998.185791216,0.0,1.0
1999-03-24,32.81,33.0,32.56,32.56,141500,15.0177614020265,15.1047280178871,14.9033316443153,14.9033316443153,309141.614100589,0.0,1.0
1999-03-25,32.81,33.25,32.63,33.0,79700,15.0177614020265,15.2191577755983,14.9353719764744,15.1047280178871,174124.287235456,0.0,1.0
1999-03-26,33.0,33.38,32.81,32.94,132100,15.1047280178871,15.2786612496082,15.0177614020265,15.0772648760364,288604.998040196,0.0,1.0
1999-03-29,33.38,33.63,32.81,33.13,242400,15.2786612496082,15.3930910073195,15.0177614020265,15.1642314918969,529582.524791398,0.0,1.0
1999-03-30,33.06,33.38,32.63,33.13,256400,15.1321911597378,15.2786612496082,14.9353719764744,15.1642314918969,560168.974243045,0.0,1.0
1999-03-31,32.94,33.06,32.56,33.0,253400,15.0772648760364,15.1321911597378,14.9033316443153,15.1047280178871,553614.735074835,0.0,1.0
1999-04-01,32.88,33.19,32.75,32.75,148400,15.0498017341857,15.1916946337476,14.9902982601758,14.9902982601758,324216.364187472,0.0,1.0
1999-04-05,32.63,33.25,32.56,33.25,145600,14.9353719764744,15.2191577755983,14.9033316443153,15.2191577755983,318099.074297143,0.0,1.0
1999-04-06,31.94,32.5,31.75,32.5,137300,14.6195458451913,14.8758685024645,14.5325792293308,14.8758685024645,299965.679265095,0.0,1.0
1999-04-07,32.0,32.44,31.88,31.88,165100,14.647008987042,14.8484053606138,14.5920827033406,14.5920827033406,360701.628890511,0.0,1.0
1999-04-08,31.88,32.69,31.81,32.06,268600,14.5920827033406,14.9628351183251,14.5600423711815,14.6744721288927,586822.880193768,0.0,1.0
1999-04-09,31.63,31.75,31.44,31.69,86300,14.4776529456293,14.5325792293308,14.3906863297688,14.50511608748,188543.613405519,0.0,1.0
1999-04-12,31.06,31.38,30.69,31.38,215600,14.2167530980477,14.3632231879181,14.047397056635,14.3632231879181,471031.321555383,0.0,1.0
1999-04-13,29.75,31.38,28.06,31.19,398500,13.6171411676406,14.3632231879181,12.8435960055125,14.2762565720575,870621.436177278,0.0,1.0
1999-04-14,31.69,32.0,29.75,29.75,208500,14.50511608748,14.647008987042,13.6171411676406,13.6171411676406,455519.622190622,0.0,1.0
1999-04-15,32.81,33.63,31.94,31.94,285700,15.0177614020265,15.3930910073195,14.6195458451913,14.6195458451913,624182.043452568,0.0,1.0
1999-04-16,33.56,33.94,33.0,33.0,164100,15.3610506751603,15.5349839068814,15.1047280178871,15.1047280178871,358516.882501107,0.0,1.0
1999-04-19,35.25,35.94,34.0,34.0,209100,16.1345958372885,16.4504219685716,15.5624470487321,15.5624470487321,456830.470024262,0.0,1.0
1999-04-20,34.06,35.81,33.88,35.5,210500,15.5899101905828,16.3909184945617,15.5075207650307,16.2490255949997,459889.114969429,0.0,1.0
1999-04-21,34.88,35.19,34.13,34.13,168300,15.9652397958758,16.1071326954378,15.621950522742,15.621950522742,367692.817336601,0.0,1.0
1999-04-22,34.63,35.25,33.25,34.81,164500,15.8508100381645,16.1345958372885,15.2191577755983,15.9331994637166,359390.781056869,0.0,1.0
1999-04-23,34.75,34.81,34.5,34.5,109700,15.9057363218659,15.9331994637166,15.7913065641547,15.7913065641547,239666.67891756,0.0,1.0
1999-04-26,33.88,35.0,33.25,35.0,145300,15.5075207650307,16.0201660795772,15.2191577755983,16.0201660795772,317443.650380323,0.0,1.0
1999-04-27,34.81,35.88,34.13,34.13,81900,15.9331994637166,16.4229588267209,15.621950522742,15.621950522742,178930.729292143,0.0,1.0
1999-04-28,36.25,37.38,35.06,35.06,201400,16.5923148681335,17.1095373729885,16.0476292214279,16.0476292214279,440007.922825857,0.0,1.0
1999-04-29,35.81,36.63,35.25,36.25,166400,16.3909184945617,16.7662480998547,16.1345958372885,16.5923148681335,363541.799196735,0.0,1.0
1999-04-30,34.38,35.94,34.19,35.75,193900,15.7363802804533,16.4504219685716,15.6494136645927,16.363455352711,423622.324905329,0.0,1.0
1999-05-03,35.31,35.69,34.63,34.63,136600,16.1620589791392,16.3359922108603,15.8508100381645,15.8508100381645,298436.356792512,0.0,1.0
1999-05-04,37.19,38.19,36.69,37.19,248200,17.0225707571279,17.480289787973,16.7937112417054,17.0225707571279,542254.053849937,0.0,1.0
1999-05-05,38.5,39.25,36.94,37.25,219800,17.6221826875349,17.9654719606687,16.9081409994166,17.0500338989786,480207.25639088,0.0,1.0
1999-05-06,38.13,38.44,38.13,38.38,75300,17.4528266461223,17.5947195456842,17.4528266461223,17.5672564038335,164511.40312208,0.0,1.0
1999-05-07,38.38,38.75,38.13,38.13,125000,17.5672564038335,17.7366124452462,17.4528266461223,17.4528266461223,273093.298675432,0.0,1.0
1999-05-10,38.5,38.75,38.44,38.5,89100,17.6221826875349,17.7366124452462,17.5947195456842,17.6221826875349,194660.903295848,0.0,1.0
1999-05-11,39.88,39.88,37.94,38.31,188300,18.2538349501011,18.2538349501011,17.3658600302617,17.5352160716744,411387.745124671,0.0,1.0
1999-05-12,39.0,39.88,38.94,39.88,148600,17.8510422029575,18.2538349501011,17.8235790611068,18.2538349501011,324653.313465353,0.0,1.0
1999-05-13,39.63,40.13,39.0,39.0,127800,18.1394051923898,18.3682647078124,17.8510422029575,17.8510422029575,279210.588565762,0.0,1.0
1999-05-14,39.44,39.75,39.25,39.63,136900,18.0524385765293,18.1943314760913,17.9654719606687,18.1394051923898,299091.780709333,0.0,1.0
1999-05-17,38.44,39.31,37.63,39.31,260800,17.5947195456842,17.9929351025194,17.2239671306997,17.9929351025194,569781.858356422,0.0,1.0
1999-05-18,38.06,38.63,38.0,38.44,55900,17.4207863139631,17.6816861615448,17.3933231721124,17.5947195456842,122127.323167653,0.0,1.0
1999-05-19,38.56,38.88,37.88,38.19,106300,17.6496458293856,17.796115919256,17.338396888411,17.480289787973,232238.541193588,0.0,1.0
1999-05-20,40.19,40.69,38.63,38.63,104000,18.3957278496631,18.6245873650856,17.6816861615448,17.6816861615448,227213.624497959,0.0,1.0
1999-05-21,39.75,40.63,39.56,40.19,120300,18.1943314760913,18.5971242232349,18.1073648602307,18.3957278496631,262824.990645235,0.0,1.0
1999-05-24,39.63,40.25,39.38,39.5,121100,18.1394051923898,18.4231909915138,18.0249754346786,18.07990171838,264572.787756759,0.0,1.0
1999-05-25,39.25,40.25,39.13,39.63,111500,17.9654719606687,18.4231909915138,17.9105456769673,18.1394051923898,243599.222418486,0.0,1.0
1999-05-26,38.56,39.38,38.38,39.38,241100,17.6496458293856,18.0249754346786,17.5672564038335,18.0249754346786,526742.354485174,0.0,1.0
1999-05-27,38.5,38.88,38.0,38.81,89700,17.6221826875349,17.796115919256,17.3933231721124,17.7640755870969,195971.75112949,0.0,1.0
1999-05-28,38.81,38.94,38.31,38.38,60700,17.7640755870969,17.8235790611068,17.5352160716744,17.5672564038335,132614.10583679,0.0,1.0
1999-06-01,38.81,39.06,38.25,38.69,130000,17.7640755870969,17.8785053448082,17.5077529298237,17.7091493033955,284017.030622449,0.0,1.0
1999-06-02,38.38,38.94,37.81,38.81,82000,17.5672564038335,17.8235790611068,17.3063565562518,17.7640755870969,179149.203931083,0.0,1.0
1999-06-03,38.19,38.25,37.75,37.75,137500,17.480289787973,17.5077529298237,17.2788934144011,17.2788934144011,300402.628542974,0.0,1.0
1999-06-04,38.5,38.5,38.0,38.31,59700,17.6221826875349,17.6221826875349,17.3933231721124,17.5352160716744,130429.359447386,0.0,1.0
1999-06-07,39.69,39.75,38.38,38.38,81700,18.1668683342406,18.1943314760913,17.5672564038335,17.5672564038335,178493.780014262,0.0,1.0
1999-06-08,38.94,40.0,38.94,39.63,116900,17.8235790611068,18.3087612338025,17.8235790611068,18.1394051923898,255396.852921263,0.0,1.0
1999-06-09,38.56,39.0,38.13,38.94,150400,17.6496458293856,17.8510422029575,17.4528266461223,17.8235790611068,328585.85696628,0.0,1.0
1999-06-10,37.88,38.81,37.63,38.19,126700,17.338396888411,17.7640755870969,17.2239671306997,17.480289787973,276807.367537418,0.0,1.0
1999-06-11,37.0,37.63,36.69,37.63,291300,17.0614768747497,17.3519831026171,16.9185293657991,17.3519831026171,631721.396636604,0.275,1.0
1999-06-14,37.13,37.38,36.81,37.13,104800,17.1214226043097,17.2367028534634,16.9738638853929,17.1214226043097,227272.236071115,0.0,1.0
1999-06-15,37.5,38.44,37.0,37.25,161200,17.2920373730572,17.7254911098751,17.0614768747497,17.1767571239034,349582.866933814,0.0,1.0
1999-06-16,37.75,38.0,37.5,37.5,93400,17.4073176222109,17.5225978713646,17.2920373730572,17.2920373730572,202549.874513761,0.0,1.0
1999-06-17,37.63,38.13,37.31,37.63,160700,17.3519831026171,17.5825436009245,17.2044243837003,17.3519831026171,348498.552830422,0.0,1.0
1999-06-18,37.88,38.13,37.63,37.63,156800,17.4672633517708,17.5825436009245,17.3519831026171,17.3519831026171,340040.902823959,0.0,1.0
1999-06-21,37.81,38.56,37.56,37.88,58400,17.4349848820078,17.7808256294689,17.319704632854,17.4672633517708,126647.88727627,0.0,1.0
1999-06-22,38.31,38.44,37.63,37.81,195600,17.6655453803152,17.7254911098751,17.3519831026171,17.4349848820078,424183.677247235,0.0,1.0
1999-06-23,38.0,38.13,37.75,38.06,53700,17.5225978713646,17.5825436009245,17.4073176222109,17.5502651311615,116455.334704379,0.0,1.0
1999-06-24,37.5,38.25,37.38,38.25,101900,17.2920373730572,17.6378781205183,17.2367028534634,17.6378781205183,220983.214271437,0.0,1.0
1999-06-25,37.19,37.94,37.19,37.5,116700,17.1490898641065,17.4949306115677,17.1490898641065,17.2920373730572,253078.911731863,0.0,1.0
1999-06-28,37.0,37.13,36.38,36.81,136100,17.0614768747497,17.1214226043097,16.7755818568485,16.9738638853929,295150.298943501,0.0,1.0
1999-06-29,37.94,37.94,36.88,37.0,68500,17.4949306115677,17.4949306115677,17.0061423551559,17.0614768747497,148551.032164804,0.0,1.0
1999-06-30,38.06,38.06,37.44,37.94,159700,17.5502651311615,17.5502651311615,17.2643701132603,17.4949306115677,346329.924623637,0.0,1.0
1999-07-01,38.25,38.56,38.13,38.31,42000,17.6378781205183,17.7808256294689,17.5825436009245,17.6655453803152,91082.3846849891,0.0,1.0
1999-07-02,38.44,38.88,38.25,38.38,34200,17.7254911098751,17.9283843483857,17.6378781205183,17.6978238500782,74167.0846720626,0.0,1.0
1999-07-06,38.5,39.25,38.25,38.56,275300,17.753158369672,18.0989991171332,17.6378781205183,17.7808256294689,597023.345328036,0.0,1.0
1999-07-07,38.38,38.56,38.13,38.56,70100,17.6978238500782,17.7808256294689,17.5825436009245,17.7808256294689,152020.837295661,0.0,1.0
1999-07-08,38.13,38.38,37.5,38.13,76400,17.5825436009245,17.6978238500782,17.2920373730572,17.5825436009245,165683.194998409,0.0,1.0
1999-07-09,38.19,38.5,37.88,38.06,73400,17.6102108607214,17.753158369672,17.4672633517708,17.5502651311615,159177.310378052,0.0,1.0
1999-07-12,39.19,39.75,38.13,38.13,93100,18.0713318573363,18.3295596154406,17.5825436009245,17.5825436009245,201899.286051725,0.0,1.0
1999-07-13,38.94,39.38,38.88,39.25,186600,17.9560516081825,18.1589448466931,17.9283843483857,18.0989991171332,404666.023386167,0.0,1.0
1999-07-14,39.19,39.31,39.0,39.06,42000,18.0713318573363,18.12666637693,17.9837188679794,18.0113861277763,91082.3846849889,0.0,1.0
1999-07-15,39.63,39.69,39.13,39.19,70900,18.2742250958468,18.3018923556437,18.0436645975394,18.0713318573363,153755.739861089,0.0,1.0
1999-07-16,40.06,40.38,39.63,39.63,64000,18.4725071243912,18.6200658433079,18.2742250958468,18.2742250958468,138792.205234269,0.0,1.0
1999-07-19,40.69,40.75,39.25,40.0,98800,18.7630133522585,18.7906806120554,18.0989991171332,18.4448398645943,214260.466830403,0.0,1.0
1999-07-20,39.63,40.88,39.5,40.88,146400,18.2742250958468,18.8506263416154,18.2142793662869,18.8506263416154,317487.169473391,0.0,1.0
1999-07-21,39.0,39.69,38.5,39.69,292200,17.9837188679794,18.3018923556437,17.753158369672,18.3018923556437,633673.162022711,0.0,1.0
1999-07-22,40.13,40.5,38.5,39.0,206300,18.5047855941542,18.6754003629017,17.753158369672,17.9837188679794,447387.99905984,0.0,1.0
1999-07-23,38.94,40.06,38.88,40.0,205500,17.9560516081825,18.4725071243912,17.9283843483857,18.4448398645943,445653.096494412,0.0,1.0
1999-07-26,39.0,39.19,38.44,38.69,89900,17.9837188679794,18.0713318573363,17.7254911098751,17.8407713590288,194959.675790013,0.0,1.0
1999-07-27,39.38,39.88,38.56,38.75,87000,18.1589448466931,18.3895053450005,17.7808256294689,17.8684386188257,188670.653990334,0.0,1.0
1999-07-28,39.75,39.88,39.63,39.63,73300,18.3295596154406,18.3895053450005,18.2742250958468,18.2742250958468,158960.447557374,0.0,1.0
1999-07-29,39.56,39.81,39.19,39.81,87200,18.2419466260838,18.3572268752375,18.0713318573363,18.3572268752375,189104.379631691,0.0,1.0
1999-07-30,39.75,39.88,39.25,39.44,66800,18.3295596154406,18.3895053450005,18.0989991171332,18.18661210649,144864.364213268,0.0,1.0
1999-08-02,38.88,39.94,38.81,39.94,71900,17.9283843483857,18.4171726047974,17.8961058786226,18.4171726047974,155924.368067874,0.0,1.0
1999-08-03,38.69,39.13,38.38,39.06,48000,17.8407713590288,18.0436645975394,17.6978238500782,18.0113861277763,104094.153925702,0.0,1.0
1999-08-04,39.06,39.25,38.69,38.75,72000,18.0113861277763,18.0989991171332,17.8407713590288,17.8684386188257,156141.230888553,0.0,1.0
1999-08-05,38.56,39.06,38.38,38.94,55500,17.7808256294689,18.0113861277763,17.6978238500782,17.9560516081825,120358.865476593,0.0,1.0
1999-08-06,38.06,38.44,37.75,38.44,74000,17.5502651311615,17.7254911098751,17.4073176222109,17.7254911098751,160478.487302123,0.0,1.0
1999-08-09,38.31,38.56,37.81,37.81,72600,17.6655453803152,17.7808256294689,17.4349848820078,17.4349848820078,157442.407812624,0.0,1.0
1999-08-10,37.25,38.19,37.0,38.19,72300,17.1767571239034,17.6102108607214,17.0614768747497,17.6102108607214,156791.819350589,0.0,1.0
1999-08-11,37.25,37.44,36.5,37.44,177900,17.1767571239034,17.2643701132603,16.8309163764423,17.2643701132603,385798.957987133,0.0,1.0
1999-08-12,36.56,37.25,36.13,37.25,126800,16.8585836362392,17.1767571239034,16.6603016076948,17.1767571239034,274982.056620395,0.0,1.0
1999-08-13,36.38,36.75,36.0,36.75,219000,16.7755818568485,16.946196625596,16.6003558781349,16.946196625596,474929.577286015,0.0,1.0
1999-08-16,36.69,36.69,36.38,36.5,63800,16.9185293657991,16.9185293657991,16.7755818568485,16.8309163764423,138358.479592912,0.0,1.0
1999-08-17,36.81,36.81,36.38,36.75,113400,16.9738638853929,16.9738638853929,16.7755818568485,16.946196625596,245922.438649471,0.0,1.0
1999-08-18,36.31,36.63,36.19,36.56,98300,16.7433033870855,16.8908621060022,16.6879688674917,16.8585836362392,213176.15272701,0.0,1.0
1999-08-19,36.0,36.56,35.88,36.19,225100,16.6003558781349,16.8585836362392,16.5450213585411,16.6879688674917,488158.209347405,0.0,1.0
1999-08-20,36.25,36.25,35.69,36.06,92100,16.7156361272886,16.7156361272886,16.4574083691843,16.6280231379318,199730.65784494,0.0,1.0
1999-08-23,36.0,36.13,35.25,36.0,86100,16.6003558781349,16.6603016076948,16.2545151306737,16.6003558781349,186718.888604227,0.0,1.0
1999-08-24,35.88,36.0,35.44,35.88,43800,16.5450213585411,16.6003558781349,16.3421281200305,16.5450213585411,94985.9154572028,0.0,1.0
1999-08-25,35.56,36.0,35.13,36.0,80700,16.3974626396243,16.6003558781349,16.1991806110799,16.6003558781349,175008.296287587,0.0,1.0
1999-08-26,35.0,35.69,34.69,35.69,98500,16.13923488152,16.4574083691843,15.9962873725694,16.4574083691843,213609.878368367,0.0,1.0
1999-08-27,34.19,34.75,34.0,34.75,119900,15.765726874262,16.0239546323663,15.6781138849051,16.0239546323663,260018.521993576,0.0,1.0
1999-08-30,33.81,34.63,33.75,34.19,90200,15.5905008955483,15.9686201127725,15.5628336357514,15.765726874262,195610.264252048,0.0,1.0
1999-08-31,33.38,33.81,33.06,33.75,123900,15.3922188670039,15.5905008955483,15.2446601480872,15.5628336357514,268693.034820719,0.0,1.0
1999-09-01,33.88,34.19,33.38,33.5,96800,15.6227793653114,15.765726874262,15.3922188670039,15.4475533865977,209923.210416832,0.0,1.0
1999-09-02,33.56,34.0,32.19,34.0,101800,15.4752206463946,15.6781138849051,14.8434848810323,15.6781138849051,220766.35145076,0.0,1.0
1999-09-03,33.63,34.0,33.25,33.69,69000,15.5074991161577,15.6781138849051,15.332273137444,15.5351663759545,149635.346268196,0.0,1.0
1999-09-07,34.06,34.13,33.25,33.75,51700,15.705781144702,15.7380596144651,15.332273137444,15.5628336357514,112118.078290808,0.0,1.0
1999-09-08,33.5,34.06,33.19,33.88,123900,15.4475533865977,15.705781144702,15.3046058776471,15.6227793653114,268693.034820718,0.0,1.0
1999-09-09,33.81,33.81,33.38,33.56,53400,15.5905008955483,15.5905008955483,15.3922188670039,15.4752206463946,115804.746242344,0.0,1.0
1999-09-10,34.5,34.5,33.0,33.69,122200,15.9086743832126,15.9086743832126,15.2169928882903,15.5351663759545,265006.366869182,0.0,1.0
1999-09-13,33.31,34.25,33.19,34.06,106300,15.48674867131,15.9237809064055,15.4309573221489,15.835444603567,228637.596899833,0.275,1.0
1999-09-14,32.75,33.38,32.75,33.38,141000,15.2263890418914,15.5192936249873,15.2263890418914,15.5192936249873,303272.823733551,0.0,1.0
1999-09-15,33.31,33.69,32.88,32.88,52600,15.48674867131,15.6634212769869,15.2868296701493,15.2868296701493,113135.819350247,0.0,1.0
1999-09-16,32.75,33.31,32.31,33.25,71600,15.2263890418914,15.48674867131,15.0218207616339,15.4588529967294,154002.370066115,0.0,1.0
1999-09-17,32.63,32.81,32.0,32.63,145800,15.1705976927303,15.2542847164719,14.8776931096343,15.1705976927303,313597.004967033,0.0,1.0
1999-09-20,31.13,32.88,31.06,32.88,138600,14.4732058282161,15.2868296701493,14.4406608745388,15.2868296701493,298110.733116811,0.0,1.0
1999-09-21,31.25,31.88,31.13,31.5,115600,14.5289971773773,14.8219017604732,14.4732058282161,14.6452291547963,248640.698039705,0.0,1.0
1999-09-22,31.44,32.06,31.06,31.25,211200,14.6173334802157,14.9055887842149,14.4406608745388,14.5289971773773,454263.974273235,0.0,1.0
1999-09-23,30.88,31.44,30.56,31.25,149700,14.3569738507971,14.6173334802157,14.2081969197008,14.5289971773773,321985.402219239,0.0,1.0
1999-09-24,30.44,30.88,30.31,30.81,178600,14.1524055705397,14.3569738507971,14.0919649422818,14.3244288971198,384145.576729164,0.0,1.0
1999-09-27,31.13,31.25,30.44,30.44,286800,14.4732058282161,14.5289971773773,14.1524055705397,14.1524055705397,616869.828700587,0.0,1.0
1999-09-28,30.88,31.44,30.56,31.25,113700,14.3569738507971,14.6173334802157,14.2081969197008,14.5289971773773,244554.042968119,0.0,1.0
1999-09-29,30.81,31.38,30.81,30.81,132400,14.3244288971198,14.5894378056352,14.3244288971198,14.3244288971198,284775.332356895,0.0,1.0
1999-09-30,31.06,31.44,30.25,30.81,203100,14.4406608745388,14.6173334802157,14.0640692677012,14.3244288971198,436841.918441733,0.0,1.0
1999-10-01,31.0,31.19,30.5,31.19,210200,14.4127651999583,14.5011015027967,14.1803012451202,14.5011015027967,452113.103182924,0.0,1.0
1999-10-04,30.81,31.88,30.56,31.25,111800,14.3244288971198,14.8219017604732,14.2081969197008,14.5289971773773,240467.387896532,0.0,1.0
1999-10-05,31.38,31.69,30.75,30.81,99200,14.5894378056352,14.7335654576347,14.2965332225392,14.3244288971198,213366.41215864,0.0,1.0
1999-10-06,31.13,31.75,31.13,31.63,77400,14.4732058282161,14.7614611322153,14.4732058282161,14.7056697830542,166477.422389907,0.0,1.0
1999-10-07,30.56,31.13,30.38,31.13,134500,14.2081969197008,14.4732058282161,14.1245098959591,14.4732058282161,289292.161646543,0.0,1.0
1999-10-08,30.75,30.94,30.44,30.69,744100,14.2965332225392,14.3848695253777,14.1524055705397,14.2686375479587,1600463.17829884,0.0,1.0
1999-10-11,32.31,32.38,30.75,30.75,1332900,15.0218207616339,15.0543657153112,14.2965332225392,14.2965332225392,2866896.0762727,0.0,1.0
1999-10-12,31.19,32.06,30.38,32.06,111100,14.5011015027967,14.9055887842149,14.1245098959591,14.9055887842149,238961.778133316,0.0,1.0
1999-10-13,29.88,30.94,29.75,30.94,204600,13.8920459411211,14.3848695253777,13.8316053128632,14.3848695253777,440068.225077194,0.0,1.0
1999-10-14,30.25,30.25,29.75,30.0,97600,14.0640692677012,14.0640692677012,13.8316053128632,13.9478372902822,209925.018414146,0.0,1.0
1999-10-15,29.25,29.81,29.13,29.63,68400,13.5991413580251,13.8595009874437,13.543350008864,13.775813963702,147119.582577127,0.0,1.0
1999-10-18,29.44,29.5,29.0,29.25,81200,13.6874776608636,13.7153733354441,13.4829093806061,13.5991413580251,174650.73253308,0.0,1.0
1999-10-19,29.94,30.69,29.19,29.69,224800,13.9199416157016,14.2686375479587,13.5712456834446,13.8037096382826,483515.821101435,0.0,1.0
1999-10-20,31.25,31.25,29.88,30.19,116900,14.5289971773773,14.5289971773773,13.8920459411211,14.0361735931206,251436.830457107,0.0,1.0
1999-10-21,30.31,30.88,30.06,30.88,237100,14.0919649422818,14.3569738507971,13.9757329648627,14.3569738507971,509971.535512233,0.0,1.0
1999-10-22,31.13,31.13,30.44,30.5,140800,14.4732058282161,14.4732058282161,14.1524055705397,14.1803012451202,302842.64951549,0.0,1.0
1999-10-25,32.31,32.31,30.94,31.06,167400,15.0218207616339,15.0218207616339,14.3848695253777,14.4406608745388,360055.820517706,0.0,1.0
1999-10-26,31.06,32.13,30.94,32.13,98100,14.4406608745388,14.9381337378922,14.3848695253777,14.9381337378922,211000.453959301,0.0,1.0
1999-10-27,31.88,31.88,30.81,31.13,132800,14.8219017604732,14.8219017604732,14.3244288971198,14.4732058282161,285635.680793018,0.0,1.0
1999-10-28,33.44,33.75,32.13,32.19,227900,15.5471892995679,15.6913169515675,14.9381337378922,14.9660294124728,490183.521481391,0.0,1.0
1999-10-29,33.19,34.06,33.06,33.94,134400,15.4309573221489,15.835444603567,15.370516693891,15.7796532544059,289077.074537512,0.0,1.0
1999-11-01,33.31,33.44,32.94,33.06,130000,15.48674867131,15.5471892995679,15.3147253447298,15.370516693891,279613.241740153,0.0,1.0
1999-11-02,33.44,33.75,33.19,33.31,123300,15.5471892995679,15.6913169515675,15.4309573221489,15.48674867131,265202.405435084,0.0,1.0
1999-11-03,31.88,33.25,31.88,33.25,163000,14.8219017604732,15.4588529967294,14.8219017604732,15.4588529967294,350591.987720346,0.0,1.0
1999-11-04,33.44,33.69,32.13,32.13,134000,15.5471892995679,15.6634212769869,14.9381337378922,14.9381337378922,288216.726101388,0.0,1.0
1999-11-05,33.5,33.81,32.88,33.31,115200,15.5750849741484,15.719212626148,15.2868296701493,15.48674867131,247780.349603583,0.0,1.0
1999-11-08,33.44,33.5,33.25,33.31,55200,15.5471892995679,15.5750849741484,15.4588529967294,15.48674867131,118728.08418505,0.0,1.0
1999-11-09,34.0,34.31,33.31,33.31,167800,15.8075489289865,15.9516765809861,15.48674867131,15.48674867131,360916.168953828,0.0,1.0
1999-11-10,34.31,34.63,33.75,33.75,160100,16.079531756147,16.229501157545,15.8170853037004,15.8170853037004,341616.353218749,0.275,1.0
1999-11-11,34.25,34.44,33.88,34.31,210000,16.0514124933848,16.1404568254649,15.8780103730184,16.079531756147,448091.406470565,0.0,1.0
1999-11-12,34.63,35.0,33.88,34.13,168200,16.229501157545,16.4029032779115,15.8780103730184,15.9951739678606,358899.8788969,0.0,1.0
1999-11-15,35.06,35.25,34.63,34.63,208000,16.4310225406737,16.5200668727537,16.229501157545,16.229501157545,443823.869266081,0.0,1.0
1999-11-16,35.44,35.88,35.06,35.06,210900,16.6091112048338,16.8153191317562,16.4310225406737,16.4310225406737,450011.798212582,0.0,1.0
1999-11-17,35.38,35.44,35.25,35.38,111500,16.5809919420717,16.6091112048338,16.5200668727537,16.5809919420717,237915.199149847,0.0,1.0
1999-11-18,35.38,35.94,35.19,35.25,69000,16.5809919420717,16.8434383945183,16.4919476099916,16.5200668727537,147230.033554614,0.0,1.0
1999-11-19,34.69,35.25,34.25,35.25,225200,16.2576204203072,16.5200668727537,16.0514124933848,16.5200668727537,480524.689224623,0.0,1.0
1999-11-22,33.25,34.44,33.06,34.44,160900,15.5827581140159,16.1404568254649,15.4937137819359,16.1404568254649,343323.368100543,0.0,1.0
1999-11-23,33.06,33.38,32.94,33.38,178800,15.4937137819359,15.6436831833339,15.4374752564116,15.6436831833339,381517.826080651,0.0,1.0
1999-11-24,33.38,33.75,33.0,33.0,181600,15.6436831833339,15.8170853037004,15.4655945191737,15.4655945191737,387492.378166926,0.0,1.0
1999-11-26,33.5,33.5,33.06,33.25,24600,15.6999217088582,15.6999217088582,15.4937137819359,15.5827581140159,52490.7076151231,0.0,1.0
1999-11-29,32.94,33.25,32.88,33.25,88500,15.4374752564116,15.5827581140159,15.4093559936494,15.5827581140159,188838.521298309,0.0,1.0
1999-11-30,32.88,33.13,32.75,32.81,76800,15.4093559936494,15.5265195884917,15.3484309243315,15.3765501870936,163873.428652093,0.0,1.0
1999-12-01,31.88,32.94,31.5,32.94,133100,14.9407016142805,15.4374752564116,14.7626129501204,15.4374752564116,284004.600958249,0.0,1.0
1999-12-02,31.5,31.94,31.13,31.75,122600,14.7626129501204,14.9688208770427,14.5892108297539,14.8797765449626,261600.030634719,0.0,1.0
1999-12-03,32.13,32.19,31.13,31.75,162500,15.0578652091228,15.0859844718849,14.5892108297539,14.8797765449626,346737.397864126,0.0,1.0
1999-12-06,32.06,32.25,31.5,32.0,69100,15.025059402567,15.114103734647,14.7626129501204,14.9969401398048,147443.410414838,0.0,1.0
1999-12-07,31.94,32.19,31.63,32.0,176300,14.9688208770427,15.0859844718849,14.8235380194383,14.9969401398048,376183.404575049,0.0,1.0
1999-12-08,32.38,32.5,31.56,31.81,107000,15.175028803965,15.2312673294893,14.7907322128825,14.9078958077247,228313.240439764,0.0,1.0
1999-12-09,31.31,32.38,31.13,32.38,145300,14.6735686180403,15.175028803965,14.5892108297539,15.175028803965,310036.577905585,0.0,1.0
1999-12-10,31.63,32.06,31.31,31.31,210200,14.8235380194383,15.025059402567,14.6735686180403,14.6735686180403,448518.160191013,0.0,1.0
1999-12-13,31.5,31.81,31.19,31.31,189700,14.8914929044468,15.0380441044588,14.7449417044348,14.8016712012136,401272.72922486,0.275,1.0
1999-12-14,31.38,31.75,31.38,31.5,193000,14.834763407668,15.0096793560694,14.834763407668,14.8914929044468,408253.224778058,0.0,1.0
1999-12-15,32.0,32.25,31.25,31.25,237300,15.127865807692,15.2460522593146,14.7733064528242,14.7733064528242,501961.089325562,0.0,1.0
1999-12-16,32.5,32.75,32.0,32.0,176900,15.3642387109372,15.4824251625598,15.127865807692,15.127865807692,374196.867685174,0.0,1.0
1999-12-17,32.38,32.38,31.56,32.0,270000,15.3075092141583,15.3075092141583,14.9198576528362,15.127865807692,571131.454352727,0.0,1.0
1999-12-20,31.44,32.13,31.38,32.13,88500,14.8631281560574,15.1893227625358,14.834763407668,15.1893227625358,187204.198926727,0.0,1.0
1999-12-21,31.13,31.63,31.13,31.38,164100,14.7165769560454,14.9529498592906,14.7165769560454,14.834763407668,347121.006145489,0.0,1.0
1999-12-22,31.56,31.69,30.88,31.13,153000,14.9198576528362,14.98131460768,14.5983905044228,14.7165769560454,323641.157466545,0.0,1.0
1999-12-23,32.06,32.25,31.38,31.56,56000,15.1562305560814,15.2460522593146,14.834763407668,14.9198576528362,118456.894236121,0.0,1.0
1999-12-27,31.69,31.81,31.25,31.81,198500,14.98131460768,15.0380441044588,14.7733064528242,15.0380441044588,419887.384033392,0.0,1.0
1999-12-28,32.88,33.0,31.69,31.69,96200,15.5438821174035,15.6006116141824,14.98131460768,14.98131460768,203492.021884194,0.0,1.0
1999-12-29,33.44,33.75,32.56,32.69,93500,15.8086197690381,15.9551709690502,15.3926034593266,15.4540604141704,197780.707340667,0.0,1.0
1999-12-30,33.31,33.38,32.75,33.25,82500,15.7471628141944,15.7802550206487,15.4824251625598,15.718798065805,174512.388829999,0.0,1.0
1999-12-31,33.75,33.75,33.19,33.38,102700,15.9551709690502,15.9551709690502,15.6904333174155,15.7802550206487,217241.482822314,0.0,1.0
2000-01-03,33.19,34.06,33.06,33.81,133200,15.6904333174155,16.1017221690622,15.6289763625718,15.9835357174396,281758.184147345,0.0,1.0
2000-01-04,31.06,32.94,31.06,32.94,95000,14.683484749591,15.572246865793,14.683484749591,15.572246865793,200953.659864848,0.0,1.0
2000-01-05,31.75,32.0,31.06,31.06,388100,15.0096793560694,15.127865807692,14.683484749591,14.683484749591,820948.583089974,0.0,1.0
2000-01-06,32.0,32.0,31.31,31.69,781400,15.127865807692,15.127865807692,14.8016712012136,14.98131460768,1652896.73493044,0.0,1.0
2000-01-07,32.25,32.63,31.69,31.88,116400,15.2460522593146,15.4256956657809,14.98131460768,15.0711363109132,246221.115876508,0.0,1.0
2000-01-10,32.31,32.63,31.69,32.63,96200,15.274417007704,15.4256956657809,14.98131460768,15.4256956657809,203492.021884193,0.0,1.0
2000-01-11,31.94,32.25,31.88,32.19,72400,15.0995010593026,15.2460522593146,15.0711363109132,15.2176875109252,153147.841833842,0.0,1.0
2000-01-12,32.19,32.5,31.81,32.13,709900,15.2176875109252,15.3642387109372,15.0380441044588,15.1893227625358,1501652.66461111,0.0,1.0
2000-01-13,32.5,32.63,32.19,32.19,69900,15.3642387109372,15.4256956657809,15.2176875109252,15.2176875109252,147859.587626872,0.0,1.0
2000-01-14,32.06,32.56,31.88,32.38,222900,15.1562305560814,15.3926034593266,15.0711363109132,15.3075092141583,471500.745093417,0.0,1.0
2000-01-18,31.75,32.0,31.63,31.94,155400,15.0096793560694,15.127865807692,14.9529498592906,15.0995010593026,328717.881505235,0.0,1.0
2000-01-19,31.81,31.94,31.56,31.75,219200,15.0380441044588,15.0995010593026,14.9198576528362,15.0096793560694,463674.128867102,0.0,1.0
2000-01-20,31.94,32.5,31.63,31.75,173300,15.0995010593026,15.3642387109372,14.9529498592906,15.0096793560694,366581.781627138,0.0,1.0
2000-01-21,31.81,32.25,31.81,31.94,125500,15.0380441044588,15.2460522593146,15.0380441044588,15.0995010593026,265470.361189878,0.0,1.0
2000-01-24,31.38,31.94,31.38,31.81,407300,14.834763407668,15.0995010593026,14.834763407668,15.0380441044588,861562.375399499,0.0,1.0
2000-01-25,30.31,31.25,29.88,31.25,95500,14.3289253947233,14.7733064528242,14.1256446979324,14.7733064528242,202011.310706241,0.0,1.0
2000-01-26,29.56,30.75,29.25,30.31,222600,13.9743660398555,14.536933549579,13.8278148398435,14.3289253947233,470866.15458858,0.0,1.0
2000-01-27,29.25,29.94,29.13,29.63,114100,13.8278148398435,14.1540094463218,13.7710853430646,14.0074582463098,241355.922006096,0.0,1.0
2000-01-28,28.56,29.0,28.38,29.0,162100,13.5016202333651,13.7096283882209,13.4165259881968,13.7096283882209,342890.402779914,0.0,1.0
2000-01-31,28.75,29.25,28.38,28.63,190300,13.5914419365983,13.8278148398435,13.4165259881968,13.5347124398194,402541.910234531,0.0,1.0
2000-02-01,29.25,29.25,28.75,28.75,154700,13.8278148398435,13.8278148398435,13.5914419365983,13.5914419365983,327237.170327283,0.0,1.0
2000-02-02,29.31,29.38,29.06,29.13,252400,13.8561795882329,13.8892717946872,13.7379931366103,13.7710853430646,533902.144735659,0.0,1.0
2000-02-03,30.0,30.13,29.31,29.31,295100,14.1823741947113,14.243831149555,13.8561795882329,13.8561795882329,624225.526590699,0.0,1.0
2000-02-04,30.13,30.5,30.06,30.5,661000,14.243831149555,14.4187470979564,14.2107389431007,14.4187470979564,1398214.41232278,0.0,1.0
2000-02-07,30.13,30.25,30.0,30.06,242200,14.243831149555,14.3005606463338,14.1823741947113,14.2107389431007,512326.067571223,0.0,1.0
2000-02-08,30.06,30.31,29.88,30.13,562300,14.2107389431007,14.3289253947233,14.1256446979324,14.243831149555,1189434.13623162,0.0,1.0
2000-02-09,29.94,30.13,29.94,30.13,191000,14.1540094463218,14.243831149555,14.1540094463218,14.243831149555,404022.621412484,0.0,1.0
2000-02-10,30.06,30.13,29.88,30.0,393100,14.2107389431007,14.243831149555,14.1256446979324,14.1823741947113,831525.091503911,0.0,1.0
2000-02-11,29.88,30.25,29.75,30.06,443500,14.1256446979324,14.3005606463338,14.0641877430887,14.2107389431007,938136.296316422,0.0,1.0
2000-02-14,29.25,30.0,28.5,29.88,208400,13.8278148398435,14.1823741947113,13.4732554849757,14.1256446979324,440828.870692992,0.0,1.0
2000-02-15,31.0,31.75,30.0,30.0,297100,14.6551200012016,15.0096793560694,14.1823741947113,14.1823741947113,628456.129956278,0.0,1.0
2000-02-16,31.0,31.31,30.56,31.0,103400,14.6551200012016,14.8016712012136,14.4471118463459,14.6551200012016,218722.194000266,0.0,1.0
2000-02-17,30.0,30.75,29.94,30.69,102400,14.1823741947113,14.536933549579,14.1540094463218,14.5085688011896,216606.892317477,0.0,1.0
2000-02-18,29.94,30.38,29.19,30.13,310500,14.1540094463218,14.3620176011776,13.799450091454,14.243831149555,656801.172505636,0.0,1.0
2000-02-22,31.06,31.56,29.44,29.69,304500,14.683484749591,14.9198576528362,13.9176365430766,14.0358229946992,644109.362408909,0.0,1.0
2000-02-23,30.25,31.5,30.13,31.13,200300,14.3005606463338,14.8914929044468,14.243831149555,14.7165769560454,423694.927062412,0.0,1.0
2000-02-24,29.63,30.69,29.63,30.25,272900,14.0074582463098,14.5085688011896,14.0074582463098,14.3005606463338,577265.829232811,0.0,1.0
2000-02-25,29.19,29.88,29.0,29.0,251000,13.799450091454,14.1256446979324,13.7096283882209,13.7096283882209,530940.722379758,0.0,1.0
2000-02-28,29.44,29.5,28.75,29.06,296600,13.9176365430766,13.9460012914661,13.5914419365983,13.7379931366103,627398.479114885,0.0,1.0
2000-02-29,31.13,32.0,29.44,29.44,413600,14.7165769560454,15.127865807692,13.9176365430766,13.9176365430766,874888.776001062,0.0,1.0
2000-03-01,32.13,32.25,30.94,30.94,209100,15.1893227625358,15.2460522593146,14.6267552528122,14.6267552528122,442309.581870943,0.0,1.0
2000-03-02,29.94,32.0,29.88,31.94,248600,14.1540094463218,15.127865807692,14.1256446979324,15.0995010593026,525863.998341066,0.0,1.0
2000-03-03,30.31,30.75,30.0,30.0,266000,14.3289253947233,14.536933549579,14.1823741947113,14.1823741947113,562670.247621573,0.0,1.0
2000-03-06,29.94,30.38,29.75,30.38,150400,14.1540094463218,14.3620176011776,14.0641877430887,14.3620176011776,318141.373091297,0.0,1.0
2000-03-07,29.5,30.0,29.44,29.94,164500,13.9460012914661,14.1823741947113,13.9176365430766,14.1540094463218,347967.126818604,0.0,1.0
2000-03-08,29.25,29.94,29.0,29.19,95300,13.9696385817906,14.2991787739764,13.8502399614334,13.9409829129049,199541.669147657,0.3,1.0
2000-03-09,29.88,30.0,29.13,29.13,119000,14.2705231050907,14.3278344428621,13.9123272440191,13.9123272440191,249165.358117221,0.0,1.0
2000-03-10,31.13,31.25,29.69,29.69,157600,14.8675162068766,14.9248275446481,14.1797801536192,14.1797801536192,329987.062514908,0.0,1.0
2000-03-13,35.56,37.63,31.0,31.25,776600,16.9832597596059,17.9718803361634,14.8054289242909,14.9248275446481,1626065.69003222,0.0,1.0
2000-03-14,34.0,35.38,33.69,35.38,465400,16.2382123685771,16.8972927529487,16.0901580793342,16.8972927529487,974466.871157602,0.0,1.0
2000-03-15,34.75,35.13,33.69,34.0,375100,16.5964082296486,16.7778941325916,16.0901580793342,16.2382123685771,785394.334703949,0.0,1.0
2000-03-16,36.25,36.38,34.63,35.19,331100,17.3127999517917,17.3748872343775,16.5390968918772,16.8065498014773,693265.966996741,0.0,1.0
2000-03-17,36.75,37.38,35.25,35.88,246200,17.5515971925061,17.8524817158062,16.835205470363,17.1360899936631,515500.093852604,0.0,1.0
2000-03-20,36.44,36.81,35.63,36.81,209100,17.4035429032632,17.5802528613918,17.0166913733059,17.5802528613918,437819.129263117,0.0,1.0
2000-03-21,36.38,36.81,35.56,36.44,414900,17.3748872343775,17.5802528613918,16.9832597596059,17.4035429032632,868728.630948193,0.0,1.0
2000-03-22,37.13,37.81,36.81,37.0,188000,17.733083095449,18.0578473428206,17.5802528613918,17.6709958128633,393639.389294434,0.0,1.0
2000-03-23,38.44,38.56,36.88,37.19,214900,18.3587318661207,18.4160432038921,17.6136844750919,17.7617387643348,449963.323188158,0.0,1.0
2000-03-24,40.0,40.25,39.06,39.69,629200,19.1037792571495,19.2231778775067,18.6548404446065,18.9557249679066,1317435.65821307,0.0,1.0
2000-03-27,38.94,40.0,38.56,40.0,137400,18.597529106835,19.1037792571495,18.4160432038921,19.1037792571495,287691.766431145,0.0,1.0
2000-03-28,36.56,38.81,36.56,38.81,245500,17.4608542410347,18.5354418242493,17.4608542410347,18.5354418242493,514034.415275442,0.0,1.0
2000-03-29,36.56,37.0,36.0,36.88,261600,17.4608542410347,17.6709958128633,17.1934013314346,17.6136844750919,547745.022550125,0.0,1.0
2000-03-30,35.88,36.88,35.63,36.0,195600,17.1360899936631,17.6136844750919,17.0166913733059,17.1934013314346,409552.470989315,0.0,1.0
2000-03-31,38.0,38.0,35.81,36.13,246100,18.148590294292,18.148590294292,17.1026583799631,17.2554886140203,515290.711198725,0.0,1.0
2000-04-03,36.56,37.88,36.5,37.81,174600,17.4608542410347,18.0912789565206,17.4321985721489,18.0578473428206,365582.11367451,0.0,1.0
2000-04-04,35.69,36.5,35.06,36.5,328000,17.0453470421917,17.4321985721489,16.7444625188915,17.4321985721489,686775.104726456,0.0,1.0
2000-04-05,36.81,37.44,35.0,35.0,258700,17.5802528613918,17.8811373846919,16.7158068500058,16.7158068500058,541672.925587607,0.0,1.0
2000-04-06,37.56,38.13,36.63,36.63,188800,17.9384487224634,18.2106775768778,17.4942858547347,17.4942858547347,395314.450525473,0.0,1.0
2000-04-07,36.56,37.63,36.44,37.63,211900,17.4608542410347,17.9718803361634,17.4035429032632,17.9718803361634,443681.843571757,0.0,1.0
2000-04-10,36.13,36.94,36.0,36.63,108700,17.2554886140203,17.6423401439776,17.1934013314346,17.4942858547347,227598.944767579,0.0,1.0
2000-04-11,35.88,36.25,35.5,36.13,122600,17.1360899936631,17.3127999517917,16.9546040907202,17.2554886140203,256703.133656902,0.0,1.0
2000-04-12,35.81,36.25,35.5,35.63,161200,17.1026583799631,17.3127999517917,16.9546040907202,17.0166913733059,337524.838054589,0.0,1.0
2000-04-13,36.44,36.5,35.63,36.0,152400,17.4035429032632,17.4321985721489,17.0166913733059,17.1934013314346,319099.164513147,0.0,1.0
2000-04-14,35.38,36.25,35.38,36.19,431000,16.8972927529487,17.3127999517917,16.8972927529487,17.284144282906,902439.238222879,0.0,1.0
2000-04-17,34.81,36.13,34.63,34.63,297900,16.6250638985344,17.2554886140203,16.5390968918772,16.5390968918772,623750.925908572,0.0,1.0
2000-04-18,35.38,35.75,35.06,35.06,261800,16.8972927529487,17.0740027110774,16.7444625188915,16.7444625188915,548163.787857888,0.0,1.0
2000-04-19,35.44,35.81,35.06,35.31,78800,16.9259484218345,17.1026583799631,16.7444625188915,16.8638611392487,164993.531257454,0.0,1.0
2000-04-20,37.5,37.94,35.19,35.31,224700,17.9097930535777,18.1199346254063,16.8065498014773,16.8638611392487,470482.823268399,0.0,1.0
2000-04-24,37.88,38.19,36.75,36.75,238500,18.0912789565206,18.2393332457635,17.5515971925061,17.5515971925061,499377.629503842,0.0,1.0
2000-04-25,37.69,38.75,37.19,38.63,257400,18.0005360050491,18.5067861553636,17.7617387643348,18.4494748175921,538950.951087167,0.0,1.0
2000-04-26,36.56,37.88,35.88,37.63,141100,17.4608542410347,18.0912789565206,17.1360899936631,17.9718803361634,295438.924624704,0.0,1.0
2000-04-27,36.06,36.31,35.75,36.31,178600,17.2220570003203,17.3414556206775,17.0740027110774,17.3414556206775,373957.419829711,0.0,1.0
2000-04-28,35.75,36.13,35.25,36.13,152500,17.0740027110774,17.2554886140203,16.835205470363,17.2554886140203,319308.547167027,0.0,1.0
2000-05-01,36.19,36.63,35.81,35.81,124000,17.284144282906,17.4942858547347,17.1026583799631,17.1026583799631,259634.490811222,0.0,1.0
2000-05-02,35.13,35.94,34.63,35.5,250600,16.7778941325916,17.1647456625488,16.5390968918772,16.9546040907202,524712.930623323,0.0,1.0
2000-05-03,33.88,34.94,33.69,34.88,124100,16.1809010308056,16.6871511811201,16.0901580793342,16.6584955122344,259843.873465103,0.0,1.0
2000-05-04,34.69,35.13,33.75,33.88,168700,16.5677525607629,16.7778941325916,16.1188137482199,16.1809010308056,353228.53709559,0.0,1.0
2000-05-05,34.56,35.06,34.38,34.38,202700,16.5056652781772,16.7444625188915,16.41969827152,16.41969827152,424418.639414796,0.0,1.0
2000-05-08,35.56,35.63,34.38,34.38,409700,16.9832597596059,17.0166913733059,16.41969827152,16.41969827152,857840.732946434,0.0,1.0
2000-05-09,34.88,35.63,34.06,35.56,327600,16.6584955122344,17.0166913733059,16.2668680374628,16.9832597596059,685937.574110937,0.0,1.0
2000-05-10,33.81,35.0,33.38,35.0,338500,16.1474694171056,16.7158068500058,15.9421037900913,16.7158068500058,708760.283383861,0.0,1.0
2000-05-11,34.56,34.63,33.75,33.81,237300,16.5056652781772,16.5390968918772,16.1188137482199,16.1474694171056,496865.037657282,0.0,1.0
2000-05-12,34.5,34.88,34.31,34.44,98200,16.4770096092915,16.6584955122344,16.38626665782,16.4483539404057,205613.766110177,0.0,1.0
2000-05-15,34.88,34.94,34.06,34.38,129000,16.6584955122344,16.6871511811201,16.2668680374628,16.41969827152,270103.623505223,0.0,1.0
2000-05-16,35.69,35.75,35.0,35.06,104100,17.0453470421917,17.0740027110774,16.7158068500058,16.7444625188915,217967.342689098,0.0,1.0
2000-05-17,34.56,35.56,34.31,35.56,112600,16.5056652781772,16.9832597596059,16.38626665782,16.9832597596059,235764.8682689,0.0,1.0
2000-05-18,34.69,35.19,34.69,34.75,145800,16.5677525607629,16.8065498014773,16.5677525607629,16.5964082296486,305279.909357066,0.0,1.0
2000-05-19,33.94,34.5,33.88,34.38,123200,16.2095566996914,16.4770096092915,16.1809010308056,16.41969827152,257959.429580181,0.0,1.0
2000-05-22,33.88,34.13,33.75,33.88,192800,16.1809010308056,16.3002996511628,16.1188137482199,16.1809010308056,403689.756680675,0.0,1.0
2000-05-23,33.81,34.5,33.75,33.88,102400,16.1474694171056,16.4770096092915,16.1188137482199,16.1809010308056,214407.837573139,0.0,1.0
2000-05-24,34.13,34.31,33.13,33.88,254800,16.3002996511628,16.38626665782,15.8227051697341,16.1809010308056,533507.002086286,0.0,1.0
2000-05-25,33.88,34.44,33.81,34.13,144900,16.1809010308056,16.4483539404057,16.1474694171056,16.3002996511628,303395.465472147,0.0,1.0
2000-05-26,33.56,34.13,33.5,33.88,123400,16.0280707967484,16.3002996511628,15.9994151278627,16.1809010308056,258378.194887943,0.0,1.0
2000-05-30,34.06,34.5,33.69,33.69,126100,16.2668680374628,16.4770096092915,16.0901580793342,16.0901580793342,264031.526542703,0.0,1.0
2000-05-31,33.75,34.0,33.56,33.94,112800,16.1188137482199,16.2382123685771,16.0280707967484,16.2095566996914,236183.63357666,0.0,1.0
2000-06-01,34.31,34.56,33.69,33.75,231200,16.38626665782,16.5056652781772,16.0901580793342,16.1188137482199,484092.695770601,0.0,1.0
2000-06-02,36.06,36.19,34.88,34.88,172800,17.2220570003203,17.284144282906,16.6584955122344,16.6584955122344,361813.22590467,0.0,1.0
2000-06-05,36.0,36.19,35.63,36.06,174700,17.1934013314346,17.284144282906,17.0166913733059,17.2220570003203,365791.49632839,0.0,1.0
2000-06-06,36.69,37.13,36.0,36.0,169000,17.5229415236204,17.733083095449,17.1934013314346,17.1934013314346,353856.68505723,0.0,1.0
2000-06-07,36.63,37.5,36.5,36.69,174100,17.4942858547347,17.9097930535777,17.4321985721489,17.5229415236204,364535.20040511,0.0,1.0
2000-06-08,36.06,36.5,35.94,36.5,134800,17.2220570003203,17.4321985721489,17.1647456625488,17.4321985721489,282247.817430264,0.0,1.0
2000-06-09,36.06,36.31,36.0,36.13,48600,17.2220570003203,17.3414556206775,17.1934013314346,17.2554886140203,101759.969785689,0.0,1.0
2000-06-12,36.13,36.81,35.88,36.19,79700,17.2554886140203,17.5802528613918,17.1360899936631,17.284144282906,166877.975142374,0.0,1.0
2000-06-13,35.75,36.06,35.44,35.88,126900,17.217281055506,17.3665777583649,17.0679843526471,17.2798893502533,263495.437251354,0.3,1.0
2000-06-14,35.56,36.06,35.5,35.94,110000,17.1257766247215,17.3665777583649,17.0968804886843,17.3087854862905,228404.240328202,0.0,1.0
2000-06-15,35.63,35.69,35.5,35.56,87100,17.1594887834316,17.1883849194688,17.0968804886843,17.1257766247215,180854.63029624,0.0,1.0
2000-06-16,35.56,36.19,35.5,35.56,167800,17.1257766247215,17.4291860531122,17.0968804886843,17.1257766247215,348420.286609749,0.0,1.0
2000-06-19,35.25,35.56,35.0,35.56,112500,16.9764799218626,17.1257766247215,16.8560793550408,17.1257766247215,233595.245790206,0.0,1.0
2000-06-20,35.44,35.5,34.81,35.44,116500,17.0679843526471,17.0968804886843,16.7645749242563,17.0679843526471,241900.854529414,0.0,1.0
2000-06-21,34.81,36.31,34.5,35.5,125900,16.7645749242563,17.4869783251867,16.6152782213974,17.0968804886843,261419.035066552,0.0,1.0
2000-06-22,35.06,35.44,34.94,35.06,123900,16.884975491078,17.0679843526471,16.8271832190036,16.884975491078,257266.230696949,0.0,1.0
2000-06-23,35.25,35.31,34.94,34.94,127600,16.9764799218626,17.0053760578998,16.8271832190036,16.8271832190036,264948.918780714,0.0,1.0
2000-06-26,34.69,35.56,34.5,35.31,107100,16.7067826521819,17.1257766247215,16.6152782213974,17.0053760578998,222382.673992277,0.0,1.0
2000-06-27,35.0,35.0,33.88,34.69,119700,16.8560793550408,16.8560793550408,16.3166848156795,16.7067826521819,248545.341520781,0.0,1.0
2000-06-28,35.31,35.31,34.19,34.75,119000,17.0053760578998,17.0053760578998,16.4659815185385,16.7356787882191,247091.859991419,0.0,1.0
2000-06-29,35.0,35.44,35.0,35.25,62800,16.8560793550408,17.0679843526471,16.8560793550408,16.9764799218626,130398.057205556,0.0,1.0
2000-06-30,34.02,35.5,33.81,34.88,281900,16.3841091330997,17.0968804886843,16.2829726569694,16.7982870829664,585337.775895639,0.0,1.0
2000-07-03,35.63,35.63,34.13,34.13,69400,17.1594887834316,17.1594887834316,16.4370853825012,16.4370853825012,144102.311625248,0.0,1.0
2000-07-05,34.88,35.5,34.31,35.5,91100,16.7982870829664,17.0968804886843,16.5237737906129,17.0968804886843,189160.239035448,0.0,1.0
2000-07-06,34.56,35.25,34.31,35.06,69100,16.6441743574346,16.9764799218626,16.5237737906129,16.884975491078,143479.390969807,0.0,1.0
2000-07-07,35.25,36.0,34.69,34.69,115400,16.9764799218626,17.3376816223277,16.7067826521819,16.7067826521819,239616.812126132,0.0,1.0
2000-07-10,36.31,36.44,35.25,35.25,163800,17.4869783251867,17.5495866199339,16.9764799218626,16.9764799218626,340114.677870541,0.0,1.0
2000-07-11,37.81,38.5,36.31,36.44,316000,18.209381726117,18.5416872905449,17.4869783251867,17.5495866199339,656143.090397381,0.0,1.0
2000-07-12,37.81,38.38,37.44,37.81,306700,18.209381726117,18.4838950184705,18.0311888872208,18.209381726117,636832.550078724,0.0,1.0
2000-07-13,37.88,37.94,37.5,37.88,113100,18.2430938848271,18.2719900208643,18.060085023258,18.2430938848271,234841.087101088,0.0,1.0
2000-07-14,38.13,38.44,37.81,37.81,157000,18.3634944516488,18.5127911545077,18.209381726117,18.209381726117,325995.143013889,0.0,1.0
2000-07-17,38.06,38.19,37.69,38.13,144500,18.3297822929387,18.392390587686,18.1515894540425,18.3634944516488,300040.115703866,0.0,1.0
2000-07-18,37.56,38.19,37.5,38.19,58500,18.0889811592953,18.392390587686,18.060085023258,18.392390587686,121469.527810907,0.0,1.0
2000-07-19,37.69,37.88,37.5,37.63,128300,18.1515894540425,18.2430938848271,18.060085023258,18.1226933180053,266402.400310077,0.0,1.0
2000-07-20,37.81,38.19,37.69,37.69,72400,18.209381726117,18.392390587686,18.1515894540425,18.1515894540425,150331.518179653,0.0,1.0
2000-07-21,38.19,38.31,37.75,37.94,150100,18.392390587686,18.4501828597604,18.1804855900798,18.2719900208643,311667.967938756,0.0,1.0
2000-07-24,37.5,38.13,37.13,38.06,142400,18.060085023258,18.3634944516488,17.8818921843619,18.3297822929387,295679.671115783,0.0,1.0
2000-07-25,37.25,38.13,37.25,37.63,251300,17.9396844564363,18.3634944516488,17.9396844564363,18.1226933180053,521799.869040703,0.0,1.0
2000-07-26,37.56,37.69,37.13,37.25,113300,18.0889811592953,18.1515894540425,17.8818921843619,17.9396844564363,235256.367538048,0.0,1.0
2000-07-27,38.19,38.56,37.56,37.56,198200,18.392390587686,18.5705834265821,18.0889811592953,18.0889811592953,411542.913027725,0.0,1.0
2000-07-28,38.56,38.81,38.0,38.31,214600,18.5705834265821,18.6909839934039,18.3008861569015,18.4501828597604,445595.908858476,0.0,1.0
2000-07-31,39.94,40.0,38.56,38.56,216000,19.235194555438,19.2640906914752,18.5705834265821,18.5705834265821,448502.871917198,0.0,1.0
2000-08-01,39.94,40.0,39.69,39.94,89200,19.235194555438,19.2640906914752,19.1147939886163,19.235194555438,185215.074884324,0.0,1.0
2000-08-02,39.88,40.63,39.56,39.81,174600,19.2062984194008,19.567500119866,19.052185693869,19.1725862606907,362539.821466402,0.0,1.0
2000-08-03,39.81,40.0,39.5,39.94,59100,19.1725862606907,19.2640906914752,19.0232895578318,19.235194555438,122715.369121789,0.0,1.0
2000-08-04,40.19,40.38,39.63,39.94,101800,19.3555951222597,19.4470995530443,19.0858978525791,19.235194555438,211377.742412828,0.0,1.0
2000-08-07,39.94,40.44,39.69,40.06,92200,19.235194555438,19.4759956890815,19.1147939886163,19.2929868275125,191444.28143873,0.0,1.0
2000-08-08,39.94,40.0,39.69,39.94,113900,19.235194555438,19.2640906914752,19.1147939886163,19.235194555438,236502.20884893,0.0,1.0
2000-08-09,39.13,40.13,38.56,40.0,87000,18.8450967189357,19.3266989862225,18.5705834265821,19.2640906914752,180646.99007776,0.0,1.0
2000-08-10,39.88,40.38,39.31,39.38,200700,19.2062984194008,19.4470995530443,18.9317851270473,18.9654972857574,416733.91848973,0.0,1.0
2000-08-11,40.25,40.69,39.69,39.75,131600,19.384491258297,19.5963962559032,19.1147939886163,19.1436901246535,273254.527519922,0.0,1.0
2000-08-14,41.56,42.31,40.38,40.38,265400,20.0153902284428,20.3765919289079,19.4470995530443,19.4470995530443,551077.139846408,0.0,1.0
2000-08-15,41.31,42.0,41.31,41.56,131400,19.8949896616211,20.227295226049,19.8949896616211,20.0153902284428,272839.247082961,0.0,1.0
2000-08-16,41.19,41.38,41.06,41.38,80100,19.8371973895466,19.9287018203311,19.7745890947993,19.9287018203311,166319.815002628,0.0,1.0
2000-08-17,41.13,41.56,40.75,41.44,101700,19.8083012535094,20.0153902284428,19.6252923919404,19.9575979563683,211170.102194347,0.0,1.0
2000-08-18,40.5,41.06,40.19,41.0,74200,19.5048918251187,19.7745890947993,19.3555951222597,19.7456929587621,154069.042112296,0.0,1.0
2000-08-21,40.44,40.88,40.19,40.69,64900,19.4759956890815,19.6879006866877,19.3555951222597,19.5963962559032,134758.501793639,0.0,1.0
2000-08-22,41.31,41.31,40.5,40.69,105200,19.8949896616211,19.8949896616211,19.5048918251187,19.5963962559032,218437.509841153,0.0,1.0
2000-08-23,39.69,41.06,39.63,41.06,118700,19.1147939886163,19.7745890947993,19.0858978525791,19.7745890947993,246468.939335979,0.0,1.0
2000-08-24,39.88,40.0,39.5,39.81,64500,19.2062984194008,19.2640906914752,19.0232895578318,19.1725862606907,133927.940919719,0.0,1.0
2000-08-25,40.31,40.44,39.88,39.94,60800,19.4133873943342,19.4759956890815,19.2062984194008,19.235194555438,126245.252835952,0.0,1.0
2000-08-28,40.13,40.69,40.0,40.31,57500,19.3266989862225,19.5963962559032,19.2640906914752,19.4133873943342,119393.125626106,0.0,1.0
2000-08-29,39.94,40.25,39.88,40.25,32400,19.235194555438,19.384491258297,19.2062984194008,19.384491258297,67275.4307875797,0.0,1.0
2000-08-30,39.69,40.19,39.56,40.06,56200,19.1147939886163,19.3555951222597,19.052185693869,19.2929868275125,116693.802785864,0.0,1.0
2000-08-31,40.69,40.75,39.56,39.63,91200,19.5963962559032,19.6252923919404,19.052185693869,19.0858978525791,189367.879253928,0.0,1.0
2000-09-01,41.25,41.44,40.63,40.94,88100,19.8660935255838,19.9575979563683,19.567500119866,19.7167968227249,182931.032481043,0.0,1.0
2000-09-05,40.56,41.25,40.56,41.25,136700,19.5337879611559,19.8660935255838,19.5337879611559,19.8660935255838,283844.178662412,0.0,1.0
2000-09-06,41.0,41.69,40.69,40.75,79700,19.7456929587621,20.0779985231901,19.5963962559032,19.6252923919404,165489.254128707,0.0,1.0
2000-09-07,42.13,42.38,41.0,41.13,109000,20.2899035207963,20.410304087618,19.7456929587621,19.8083012535094,226327.838143401,0.0,1.0
2000-09-08,44.69,44.94,42.13,42.13,297100,21.5228053250507,21.6432058918724,20.2899035207963,20.2899035207963,616899.089104627,0.0,1.0
2000-09-11,43.94,44.94,43.94,44.63,101300,21.1616036245855,21.6432058918724,21.1616036245855,21.4939091890135,210339.541320427,0.0,1.0
2000-09-12,43.88,45.19,43.81,43.94,172700,21.1327074885483,21.7636064586942,21.0989953298383,21.1616036245855,358594.657315279,0.0,1.0
2000-09-13,44.0,45.0,43.44,43.44,106500,21.3349804408088,21.8198663599181,21.0634443261076,21.0634443261076,219639.292053757,0.3,1.0
2000-09-14,43.56,44.5,43.25,44.5,43500,21.1216306364007,21.5774234003635,20.9713160014769,21.5774234003635,89711.8235149149,0.0,1.0
2000-09-15,42.75,43.56,42.69,43.56,138700,20.7288730419222,21.1216306364007,20.6997798867757,21.1216306364007,286046.664862499,0.0,1.0
2000-09-18,41.94,42.81,41.5,42.81,78000,20.3361154474437,20.7579661970688,20.1227656430356,20.7579661970688,160862.580095709,0.0,1.0
2000-09-19,40.31,41.44,40.06,41.44,266200,19.5457513992955,20.093672487889,19.4245299195182,20.093672487889,548995.11309587,0.0,1.0
2000-09-20,40.31,40.5,40.25,40.38,164000,19.5457513992955,19.6378797239263,19.516658244149,19.5796934136332,338223.886355082,0.0,1.0
2000-09-21,40.5,40.63,40.06,40.13,73500,19.6378797239263,19.7009148934105,19.4245299195182,19.4584719338559,151582.046628649,0.0,1.0
2000-09-22,40.56,40.63,39.5,40.0,216600,19.6669728790729,19.7009148934105,19.152993804817,19.3954367643717,446703.010881161,0.0,1.0
2000-09-25,40.38,40.81,40.06,40.81,57100,19.5796934136332,19.7881943588502,19.4245299195182,19.7881943588502,117759.657993141,0.0,1.0
2000-09-26,39.44,40.25,39.31,40.25,99700,19.1239006496705,19.516658244149,19.0608654801863,19.516658244149,205615.374814643,0.0,1.0
2000-09-27,40.63,40.94,39.63,39.63,134700,19.7009148934105,19.8512295283344,19.2160289743012,19.2160289743012,277797.301780667,0.0,1.0
2000-09-28,42.19,42.56,40.75,40.75,120300,20.457336927221,20.6367447172914,19.7591012037036,19.7591012037036,248099.594686075,0.0,1.0
2000-09-29,41.88,42.69,41.75,42.0,109800,20.3070222922971,20.6997798867757,20.2439871228129,20.3652086025902,226445.016596268,0.0,1.0
2000-10-02,41.56,42.25,41.5,42.06,100500,20.1518587981822,20.4864300823676,20.1227656430356,20.3943017577368,207265.24743101,0.0,1.0
2000-10-03,42.13,42.44,41.69,41.75,50200,20.4282437720745,20.5785584069983,20.2148939676664,20.2439871228129,103529.506676982,0.0,1.0
2000-10-04,42.81,43.5,41.88,42.0,135000,20.7579661970688,21.0925374812542,20.3070222922971,20.3652086025902,278416.004011804,0.0,1.0
2000-10-05,43.0,43.5,42.75,42.81,197300,20.8500945216995,21.0925374812542,20.7288730419222,20.7579661970688,406899.834011327,0.0,1.0
2000-10-06,42.69,43.13,42.69,43.0,123700,20.6997798867757,20.9131296911837,20.6997798867757,20.8500945216995,255111.553305631,0.0,1.0
2000-10-09,41.75,42.63,41.75,42.56,28000,20.2439871228129,20.6706867316291,20.2439871228129,20.6367447172914,57745.5415728188,0.0,1.0
2000-10-10,41.38,42.38,41.25,41.75,167900,20.0645793327425,20.5494652518518,20.0015441632583,20.2439871228129,346267.015359866,0.0,1.0
2000-10-11,41.0,41.25,40.44,41.25,69500,19.880322683481,20.0015441632583,19.6087865687797,20.0015441632583,143332.683546818,0.0,1.0
2000-10-12,40.44,41.25,40.19,40.88,132600,19.6087865687797,20.0015441632583,19.4875650890024,19.8221363731878,273466.386162706,0.0,1.0
2000-10-13,41.69,42.38,40.31,40.5,96900,20.2148939676664,20.5494652518518,19.5457513992955,19.6378797239263,199840.820657362,0.0,1.0
2000-10-16,41.88,42.56,41.75,41.81,70400,20.3070222922971,20.6367447172914,20.2439871228129,20.2730802779595,145188.79024023,0.0,1.0
2000-10-17,41.0,41.75,40.5,41.75,72800,19.880322683481,20.2439871228129,19.6378797239263,20.2439871228129,150138.408089328,0.0,1.0
2000-10-18,41.0,41.25,40.44,40.94,86400,19.880322683481,20.0015441632583,19.6087865687797,19.8512295283344,178186.242567554,0.0,1.0
2000-10-19,41.69,41.94,41.0,41.13,65000,20.2148939676664,20.3361154474437,19.880322683481,19.9433578529652,134052.150079757,0.0,1.0
2000-10-20,42.63,42.63,41.19,41.75,68700,20.6706867316291,20.6706867316291,19.9724510081117,20.2439871228129,141682.810930452,0.0,1.0
2000-10-23,42.06,42.56,41.81,42.5,52700,20.3943017577368,20.6367447172914,20.2730802779595,20.6076515621449,108685.358603127,0.0,1.0
2000-10-24,38.81,42.88,38.25,42.75,475000,18.8184225206316,20.7919082114064,18.5468864059304,20.7288730419222,979611.86596746,0.0,1.0
2000-10-25,38.19,38.81,36.31,38.81,275400,18.5177932507838,18.8184225206316,17.6062077228584,18.8184225206316,567968.648184082,0.0,1.0
2000-10-26,38.94,39.0,38.44,38.44,152000,18.8814576901158,18.9105508452624,18.6390147305612,18.6390147305612,313475.797109587,0.0,1.0
2000-10-27,40.19,40.19,39.0,39.0,137700,19.4875650890024,19.4875650890024,18.9105508452624,18.9105508452624,283984.324092041,0.0,1.0
2000-10-30,40.94,40.94,39.88,40.19,147300,19.8512295283344,19.8512295283344,19.3372504540785,19.4875650890024,303782.795488435,0.0,1.0
2000-10-31,42.06,42.63,41.13,41.13,251900,20.3943017577368,20.6706867316291,19.9433578529652,19.9433578529652,519503.640078322,0.0,1.0
2000-11-01,42.13,43.5,42.0,42.19,202500,20.4282437720745,21.0925374812542,20.3652086025902,20.457336927221,417624.006017706,0.0,1.0
2000-11-02,42.81,42.88,42.25,42.25,78300,20.7579661970688,20.7919082114064,20.4864300823676,20.4864300823676,161481.282326846,0.0,1.0
2000-11-03,42.38,42.88,42.25,42.69,37300,20.5494652518518,20.7919082114064,20.4864300823676,20.6997798867757,76925.3107380763,0.0,1.0
2000-11-06,43.5,43.5,42.38,42.5,227400,21.0925374812542,21.0925374812542,20.5494652518518,20.6076515621449,468976.291202106,0.0,1.0
2000-11-07,44.88,45.69,43.56,43.88,597600,21.761680049625,22.1544376441035,21.1216306364007,21.2767941305157,1232454.84442559,0.0,1.0
2000-11-08,45.44,45.5,44.88,44.88,484800,22.0332161643262,22.0623093194728,21.761680049625,21.761680049625,999822.805517947,0.0,1.0
2000-11-09,44.69,46.0,44.25,45.31,263500,21.6695517249942,22.3047522790274,21.4562019205861,21.970180994842,543426.793015634,0.0,1.0
2000-11-10,43.88,44.44,43.75,44.44,72700,21.2767941305157,21.5483302452169,21.2137589610315,21.5483302452169,149932.174012283,0.0,1.0
2000-11-13,44.38,44.38,43.69,43.69,121100,21.5192370900704,21.5192370900704,21.1846658058849,21.1846658058849,249749.46730244,0.0,1.0
2000-11-14,45.13,46.0,44.38,44.38,179400,21.8829015294023,22.3047522790274,21.5192370900704,21.5192370900704,369983.934220132,0.0,1.0
2000-11-15,44.88,45.0,44.5,45.0,194300,21.761680049625,21.8198663599181,21.5774234003635,21.8198663599181,400712.811699953,0.0,1.0
2000-11-16,45.75,45.75,44.88,45.0,140200,22.1835307992501,22.1835307992501,21.761680049625,21.8198663599181,289140.176018185,0.0,1.0
2000-11-17,46.06,49.75,45.75,45.75,424600,22.333845434174,24.1230744756873,22.1835307992501,22.1835307992501,875669.891136385,0.0,1.0
2000-11-20,46.38,46.75,45.44,46.31,101000,22.4890089282889,22.6684167183594,22.0332161643262,22.4550669139513,208296.417816239,0.0,1.0
2000-11-21,46.25,46.38,45.94,46.38,86400,22.4259737588047,22.4890089282889,22.2756591238809,22.4890089282889,178186.242567555,0.0,1.0
2000-11-22,45.06,46.13,45.06,46.13,98500,21.8489595150647,22.3677874485116,21.8489595150647,22.3677874485116,203140.565890094,0.0,1.0
2000-11-24,46.56,46.56,45.13,45.25,51500,22.5762883937286,22.5762883937286,21.8829015294023,21.9410878396954,106210.549678577,0.0,1.0
2000-11-27,47.0,48.06,46.94,48.0,220200,22.7896381981367,23.3036172723926,22.7605450429901,23.274524117246,454127.43765481,0.0,1.0
2000-11-28,47.38,47.63,46.88,47.0,96100,22.9738948473982,23.0951163271756,22.7314518878436,22.7896381981367,198190.948040996,0.0,1.0
2000-11-29,47.44,47.75,46.56,47.0,283000,23.0029880025448,23.1533026374687,22.5762883937286,22.7896381981367,583642.43803956,0.0,1.0
2000-11-30,47.0,47.25,46.38,47.0,134300,22.7896381981367,22.910859677914,22.4890089282889,22.7896381981367,276972.365472484,0.0,1.0
2000-12-01,47.38,48.0,46.38,46.94,233100,22.9738948473982,23.274524117246,22.4890089282889,22.7605450429901,480731.633593716,0.0,1.0
2000-12-04,49.13,49.38,47.38,47.38,301300,23.8224452058395,23.9436666856168,22.9738948473982,22.9738948473982,621383.274138938,0.0,1.0
2000-12-05,49.13,49.31,48.88,49.13,250200,23.8224452058395,23.9097246712792,23.7012237260622,23.8224452058395,515997.660768544,0.0,1.0
2000-12-06,48.56,48.88,48.31,48.88,133900,23.5460602319472,23.7012237260622,23.4248387521699,23.7012237260622,276147.429164301,0.0,1.0
2000-12-07,47.94,48.63,47.81,48.5,110800,23.2454309620994,23.5800022462848,23.1823957926152,23.5169670768006,228507.357366726,0.0,1.0
2000-12-08,49.0,49.0,48.06,48.13,253700,23.7594100363553,23.7594100363553,23.3036172723926,23.3375592867302,523215.853465146,0.0,1.0
2000-12-11,49.06,49.25,48.75,49.0,330900,23.7885031915018,23.8806315161326,23.638188556578,23.7594100363553,682428.560944491,0.0,1.0
2000-12-12,48.44,49.0,48.19,48.94,217700,23.4878739216541,23.7594100363553,23.3666524418768,23.7303168812087,448971.585728665,0.0,1.0
2000-12-13,48.31,48.69,48.19,48.25,163200,23.5703045279027,23.7557053915045,23.5117568867652,23.541030707334,334496.823775299,0.3,1.0
2000-12-14,47.19,48.38,46.88,48.38,163300,23.0238598772868,23.6044573185662,22.8726118043485,23.6044573185662,334701.785064378,0.0,1.0
2000-12-15,47.56,48.25,47.38,47.63,232300,23.2043817707938,23.541030707334,23.1165603090877,23.2385345614573,476125.0745282,0.0,1.0
2000-12-18,48.56,49.13,47.56,47.56,148000,23.6922787802723,23.970380075675,23.2043817707938,23.2043817707938,303342.707835443,0.0,1.0
2000-12-19,47.94,49.0,47.94,48.75,296000,23.3897826343956,23.9069534644428,23.3897826343956,23.7849792120732,606685.415670887,0.0,1.0
2000-12-20,47.81,47.94,47.25,47.94,208600,23.3263560231634,23.3897826343956,23.0531336978555,23.3897826343956,427549.249016713,0.0,1.0
2000-12-21,49.5,49.56,47.75,47.81,228100,24.150901969182,24.1801757897507,23.2970822025947,23.3263560231634,467516.700386923,0.0,1.0
2000-12-22,49.13,50.5,49.0,49.69,477100,23.970380075675,24.6387989786604,23.9069534644428,24.2436024009829,977870.310191147,0.0,1.0
2000-12-26,49.38,49.5,49.06,49.12,101600,24.0923543280446,24.150901969182,23.9362272850115,23.9655011055802,208240.66970325,0.0,1.0
2000-12-27,49.5,49.56,49.25,49.44,590000,24.150901969182,24.1801757897507,24.0289277168124,24.1216281486133,1209271.60556021,0.0,1.0
2000-12-28,49.5,49.5,49.0,49.5,191400,24.150901969182,24.150901969182,23.9069534644428,24.150901969182,392295.907295296,0.0,1.0
2000-12-29,49.88,50.25,49.63,49.75,125200,24.3363028327838,24.5168247262908,24.2143285804142,24.2728762215516,256611.533925659,0.0,1.0
2001-01-02,48.63,49.81,48.5,49.75,235500,23.7264315709358,24.3021500421203,23.6630049597036,24.2728762215516,482683.835778694,0.0,1.0
2001-01-03,49.19,49.25,48.06,48.44,200800,23.9996538962437,24.0289277168124,23.4483302755331,23.6337311391349,411562.268468628,0.0,1.0
2001-01-04,49.0,49.94,48.94,49.19,206400,23.9069534644428,24.3655766533525,23.8776796438741,23.9996538962437,423040.100656996,0.0,1.0
2001-01-05,48.56,49.13,48.38,49.13,142000,23.6922787802723,23.970380075675,23.6044573185662,23.970380075675,291045.030490763,0.0,1.0
2001-01-08,48.88,48.94,48.41,48.69,223700,23.8484058233054,23.8776796438741,23.6190942288505,23.7557053915045,458498.40366749,0.0,1.0
2001-01-09,48.44,48.75,47.75,48.75,180300,23.6337311391349,23.7849792120732,23.2970822025947,23.7849792120732,369545.204207637,0.0,1.0
2001-01-10,47.75,48.25,47.25,48.25,123200,23.2970822025947,23.541030707334,23.0531336978555,23.541030707334,252512.308144099,0.0,1.0
2001-01-11,47.75,47.75,47.19,47.75,130300,23.2970822025947,23.2970822025947,23.0238598772868,23.2970822025947,267064.559668637,0.0,1.0
2001-01-12,45.94,47.63,45.56,47.63,146200,22.4139886154388,23.2385345614573,22.228587751837,23.2385345614573,299653.404632039,0.0,1.0
2001-01-16,47.25,47.31,45.69,45.94,119000,23.0531336978555,23.0824075184242,22.2920143630692,22.4139886154388,243903.934002823,0.0,1.0
2001-01-17,47.81,48.13,47.38,47.5,172100,23.3263560231634,23.4824830661965,23.1165603090877,23.1751079502251,352738.378503242,0.0,1.0
2001-01-18,46.44,47.75,45.5,47.69,95600,22.657937120178,23.2970822025947,22.1993139312683,23.267808382026,195942.99235857,0.0,1.0
2001-01-19,46.5,47.5,46.44,46.69,108400,22.6872109407467,23.1751079502251,22.657937120178,22.7799113725476,222178.037360554,0.0,1.0
2001-01-22,46.31,46.5,45.75,46.38,91800,22.5945105089458,22.6872109407467,22.3212881836379,22.6286632996093,188154.463373606,0.0,1.0
2001-01-23,44.13,45.5,42.0,45.5,947600,21.5308950282828,22.1993139312683,20.4916743980938,22.1993139312683,1942213.17530315,0.0,1.0
2001-01-24,43.81,45.25,42.94,44.13,363600,21.3747679852498,22.0773396788987,20.9502975870035,21.5308950282828,745239.247087614,0.0,1.0
2001-01-25,44.88,44.88,43.5,44.25,260400,21.8968177853917,21.8968177853917,21.2235199123114,21.5894426694203,533719.196759117,0.0,1.0
2001-01-26,45.75,46.13,44.0,45.06,280900,22.3212881836379,22.5066890472397,21.4674684170507,21.9846392470978,575736.261020108,0.0,1.0
2001-01-29,46.4,47.8,45.6,45.6,344400,22.6384212397989,23.3214770530687,22.2481036322161,22.2481036322161,705886.679584638,0.0,1.0
2001-01-30,46.05,46.83,46.0,46.83,160200,22.4676572864814,22.8482169538746,22.4432624360075,22.8482169538746,328347.98510296,0.0,1.0
2001-01-31,46.11,46.51,46.0,46.1,221100,22.4969311070501,22.6920899108415,22.4432624360075,22.4920521369553,453169.410151463,0.0,1.0
2001-02-01,46.76,46.85,46.12,46.12,107300,22.8140641632111,22.8579748940642,22.5018100771449,22.5018100771449,219923.463180696,0.0,1.0
2001-02-02,46.5,47.02,46.5,46.76,155100,22.6872109407467,22.9409173856755,22.6872109407467,22.8140641632111,317894.959359982,0.0,1.0
2001-02-05,46.45,46.85,46.4,46.51,140300,22.6628160902728,22.8579748940642,22.6384212397989,22.6920899108415,287560.688576437,0.0,1.0
2001-02-06,46.65,47.5,46.45,46.65,99700,22.7603954921685,23.1751079502251,22.6628160902728,22.7603954921685,204346.405210768,0.0,1.0
2001-02-07,46.58,47.23,46.57,46.8,64700,22.726242701505,23.043375757666,22.7213637314102,22.8335800435902,132609.954033467,0.0,1.0
2001-02-08,47.2,47.58,46.5,46.58,74500,23.0287388473816,23.2141397109834,22.6872109407467,22.726242701505,152696.160363112,0.0,1.0
2001-02-09,46.7,47.31,46.61,47.2,75900,22.7847903426424,23.0824075184242,22.7408796117893,23.0287388473816,155565.618410204,0.0,1.0
2001-02-12,46.23,46.7,45.95,46.7,160300,22.5554787481875,22.7847903426424,22.4188675855336,22.7847903426424,328552.946392038,0.0,1.0
2001-02-13,46.99,47.39,45.94,46.03,75800,22.9262804753911,23.1214392791825,22.4139886154388,22.4578993462919,155360.657121126,0.0,1.0
2001-02-14,46.7,47.46,46.51,47.2,69800,22.7847903426424,23.155592069846,22.6920899108415,23.0287388473816,143062.979776446,0.0,1.0
2001-02-15,47.16,47.38,46.15,46.5,105000,23.0092229670025,23.1165603090877,22.5164469874293,22.6872109407467,215209.353531902,0.0,1.0
2001-02-16,46.82,47.01,46.4,47.0,111800,22.8433379837798,22.9360384155807,22.6384212397989,22.9311594454859,229146.721189206,0.0,1.0
2001-02-20,44.55,45.9,44.31,45.9,239600,21.7358117722638,22.3944727350597,21.618716489989,22.3944727350597,491087.248630893,0.0,1.0
2001-02-21,44.69,44.85,44.5,44.5,276800,21.8041173535908,21.8821808751073,21.7114169217899,21.7114169217899,567332.848167909,0.0,1.0
2001-02-22,44.55,44.88,44.35,44.8,232400,21.7358117722638,21.8968177853917,21.6382323703681,21.8577860246334,476330.035817277,0.0,1.0
2001-02-23,44.2,44.94,44.01,44.6,118200,21.5650478189463,21.9260916059604,21.4723473871454,21.7602066227377,242264.243690199,0.0,1.0
2001-02-26,45.35,45.35,44.2,44.2,92400,22.1261293798465,22.1261293798465,21.5650478189463,21.5650478189463,189384.231108074,0.0,1.0
2001-02-27,44.23,45.2,44.19,45.2,100100,21.5796847292307,22.0529448284248,21.5601688488516,22.0529448284248,205166.25036708,0.0,1.0
2001-02-28,43.72,44.48,43.1,44.23,168900,21.3308572543967,21.7016589816003,21.0283611085201,21.5796847292307,346179.617252745,0.0,1.0
2001-03-01,43.05,43.75,42.55,43.5,136200,21.0039662580461,21.345494164681,20.7600177533069,21.2235199123114,279157.27572424,0.0,1.0
2001-03-02,43.79,44.06,43.15,43.15,174100,21.3650100450602,21.4967422376194,21.052755958994,21.052755958994,356837.604284802,0.0,1.0
2001-03-05,45.05,45.21,43.89,43.89,203700,21.979760277003,22.0578237985195,21.413799746008,21.413799746008,417506.14585189,0.0,1.0
2001-03-06,45.31,46.6,45.31,45.75,272500,22.1066134994674,22.7360006416946,22.1066134994674,22.3212881836379,558519.512737556,0.0,1.0
2001-03-07,44.5,45.5,44.45,45.06,138200,21.8626649947282,22.3539608373063,21.8381002025993,22.1377906665719,281296.905088329,0.31,1.0
2001-03-08,45.02,45.09,44.5,44.5,80600,22.1181388328688,22.1525295418493,21.8626649947282,21.8626649947282,164055.937410415,0.0,1.0
2001-03-09,45.01,45.05,44.32,45.05,67900,22.113225874443,22.1328777081462,21.7742317430641,22.1328777081462,138205.932384209,0.0,1.0
2001-03-12,44.09,45.18,43.93,44.97,67100,21.6612336992711,22.1967461676813,21.5826263644586,22.0935740407399,136577.585610904,0.0,1.0
2001-03-13,42.62,44.3,41.95,44.09,166200,20.9390288106812,21.7644058262125,20.6098605961539,21.6612336992711,338289.042153983,0.0,1.0
2001-03-14,41.87,42.69,40.8,42.62,232800,20.5705569287476,20.9734195196617,20.044870377189,20.9390288106812,473848.911031572,0.0,1.0
2001-03-15,42.28,42.64,41.32,42.25,134500,20.7719882242047,20.9488547275328,20.3003442153296,20.7572493489273,273765.801261796,0.0,1.0
2001-03-16,41.67,42.58,41.05,42.53,157600,20.472297760232,20.9193769769781,20.1676943378335,20.8948121848492,320784.31434096,0.0,1.0
2001-03-19,43.19,43.2,41.48,41.8,108300,21.2190674409508,21.2239803993766,20.3789515501421,20.5361662197671,220437.444436079,0.0,1.0
2001-03-20,42.9,43.55,42.81,43.0,167300,21.0765916466031,21.3959339442789,21.0323750207711,21.1257212308609,340528.018967276,0.0,1.0
2001-03-21,42.55,43.02,42.49,42.91,149900,20.9046381017008,21.1355471477125,20.8751603511461,21.0815046050289,305111.476647906,0.0,1.0
2001-03-22,41.35,42.8,40.6,42.8,190200,20.315083090607,21.0274620623453,19.9466112086733,21.0274620623453,387139.445353113,0.0,1.0
2001-03-23,40.5,41.74,40.5,41.4,265500,19.8974816244155,20.5066884692124,19.8974816244155,20.3396478827359,540407.585390388,0.0,1.0
2001-03-26,42.09,42.09,40.75,40.75,114900,20.6786420141148,20.6786420141148,20.0203055850601,20.0203055850601,233871.30531584,0.0,1.0
2001-03-27,42.23,42.48,41.7,42.4,81600,20.7474234320757,20.8702473927203,20.4870366355093,20.830943725314,166091.370877046,0.0,1.0
2001-03-28,42.38,42.52,41.7,42.15,92500,20.8211178084625,20.8898992264234,20.4870366355093,20.7081197646695,188277.595663317,0.0,1.0
2001-03-29,42.71,42.84,42.13,42.45,143600,20.9832454365133,21.0471138960484,20.6982938478179,20.8555085174429,292288.245808134,0.0,1.0
2001-03-30,42.46,42.92,41.8,42.8,277900,20.8604214758687,21.0864175634547,20.5361662197671,21.0274620623453,565646.960376606,0.0,1.0
2001-04-02,42.2,43.05,42.02,42.46,140100,20.7326845567984,21.1502860229898,20.6442513051343,20.8604214758687,285164.228674928,0.0,1.0
2001-04-03,41.51,42.0,41.5,42.0,113300,20.3936904254195,20.6344253882828,20.3887774669937,20.6344253882828,230614.611769231,0.0,1.0
2001-04-04,40.76,41.65,40.25,41.61,327000,20.0252185434858,20.4624718433804,19.774657663771,20.4428200096773,665586.743588163,0.0,1.0
2001-04-05,41.75,41.99,40.9,41.0,202400,20.5116014276382,20.629512429857,20.0939999614468,20.1431295457046,411971.733646006,0.0,1.0
2001-04-06,41.0,41.9,40.97,41.9,161900,20.1431295457046,20.585295804025,20.1283906704273,20.585295804025,329536.678247472,0.0,1.0
2001-04-09,40.6,41.83,40.55,41.15,159900,19.9466112086733,20.5509050950445,19.9220464165444,20.2168239220913,325465.811314211,0.0,1.0
2001-04-10,39.02,40.6,38.8,40.6,468800,19.1703637773999,19.9466112086733,19.0622786920327,19.9466112086733,954211.209156358,0.0,1.0
2001-04-11,37.79,39.02,37.2,39.02,614900,18.5660698910287,19.1703637773999,18.2762053439076,19.1703637773999,1251588.03863107,0.0,1.0
2001-04-12,38.85,39.45,38.0,38.05,676300,19.0868434841616,19.3816209897085,18.6692420179701,18.693806810099,1376563.65348218,0.0,1.0
2001-04-16,38.27,39.1,38.15,38.6,192500,18.8018918954662,19.2096674448061,18.7429363943568,18.964019523517,391820.942326364,0.0,1.0
2001-04-17,39.93,40.0,38.4,38.52,160000,19.617442994146,19.6518337031264,18.8657603550014,18.9247158561108,325669.354660873,0.0,1.0
2001-04-18,40.07,40.2,39.58,39.8,183100,19.6862244121069,19.7500928716421,19.4454894492436,19.5535745346108,372687.867740038,0.0,1.0
2001-04-19,40.2,40.4,40.01,40.07,141400,19.7500928716421,19.8483520401577,19.6567466615522,19.6862244121069,287810.292181547,0.0,1.0
2001-04-20,40.05,40.5,39.87,40.21,229300,19.6763984952554,19.8974816244155,19.5879652435913,19.7550058300679,466724.893898364,0.0,1.0
2001-04-23,39.53,40.0,39.15,39.9,157900,19.4209246571147,19.6518337031264,19.234232236935,19.6027041188686,321394.94438095,0.0,1.0
2001-04-24,36.53,39.74,36.4,39.53,705800,17.9470371293802,19.5240967840561,17.8831686698451,19.4209246571147,1436608.94074778,0.0,1.0
2001-04-25,39.0,39.3,36.6,36.65,852300,19.1605378605483,19.3079266133217,17.9814278383607,18.0059926304896,1734799.94360914,0.0,1.0
2001-04-26,40.15,40.4,38.9,38.9,256200,19.7255280795132,19.8483520401577,19.1114082762905,19.1114082762905,521478.054150723,0.0,1.0
2001-04-27,40.3,40.51,40.0,40.0,170300,19.7992224558999,19.9023945828413,19.6518337031264,19.6518337031264,346634.319367167,0.0,1.0
2001-04-30,39.85,40.59,39.0,40.4,334100,19.5781393267397,19.9416982502476,19.1605378605483,19.8483520401577,680038.321201238,0.0,1.0
2001-05-01,40.6,40.95,39.5,39.84,276700,19.9466112086733,20.1185647535757,19.4061857818374,19.5732263683139,563204.44021665,0.0,1.0
2001-05-02,39.91,41.05,39.5,40.6,296700,19.6076170772944,20.1676943378335,19.4061857818374,19.9466112086733,603913.109549258,0.0,1.0
2001-05-03,38.98,39.6,38.75,39.5,306600,19.1507119436967,19.4553153660952,19.0377138999037,19.4061857818374,624063.9008689,0.0,1.0
2001-05-04,40.17,40.35,38.2,38.6,261200,19.7353539963647,19.8237872480288,18.7675011864858,18.964019523517,531655.221483877,0.0,1.0
2001-05-07,39.1,39.85,38.95,39.77,173400,19.2096674448061,19.5781393267397,19.1359730684194,19.5388356593335,352944.163113722,0.0,1.0
2001-05-08,39.47,39.47,38.7,39.11,82000,19.39144690656,19.39144690656,19.0131491077748,19.2145804032319,166905.544263698,0.0,1.0
2001-05-09,39.37,39.4,38.9,39.4,93100,19.3423173223022,19.3570561975795,19.1114082762905,19.3570561975795,189498.855743296,0.0,1.0
2001-05-10,39.65,39.98,39.04,39.13,86200,19.4798801582241,19.6420077862749,19.1801896942514,19.2244063200834,175454.364823546,0.0,1.0
2001-05-11,39.25,40.25,38.69,39.7,323900,19.2833618211928,19.774657663771,19.0082361493491,19.504444950353,659276.899841607,0.0,1.0
2001-05-14,39.11,39.22,38.85,39.2,325900,19.2145804032319,19.2686229459155,19.0868434841616,19.2587970290639,663347.766774867,0.0,1.0
2001-05-15,39.15,39.16,38.5,39.11,378600,19.234232236935,19.2391451953608,18.9148899392592,19.2145804032319,770615.110466293,0.0,1.0
2001-05-16,39.65,39.85,38.95,39.1,333100,19.4798801582241,19.5781393267397,19.1359730684194,19.2096674448061,678002.887734606,0.0,1.0
2001-05-17,39.6,39.7,39.07,39.45,326600,19.4553153660952,19.504444950353,19.1949285695288,19.3816209897085,664772.570201508,0.0,1.0
2001-05-18,39.23,39.55,38.55,39.45,381100,19.2735359043413,19.4307505739663,18.9394547313881,19.3816209897085,775703.694132867,0.0,1.0
2001-05-21,40.58,40.59,39.3,39.3,643100,19.9367852918218,19.9416982502476,19.3079266133217,19.3079266133217,1308987.26239005,0.0,1.0
2001-05-22,40.7,40.9,40.0,40.5,282000,19.9957407929312,20.0939999614468,19.6518337031264,19.8974816244155,573992.237589789,0.0,1.0
2001-05-23,40.0,40.8,39.7,40.8,189300,19.6518337031264,20.044870377189,19.504444950353,20.044870377189,385307.555233147,0.0,1.0
2001-05-24,39.8,40.75,39.6,40.0,203200,19.5535745346108,20.0203055850601,19.4553153660952,19.6518337031264,413600.08041931,0.0,1.0
2001-05-25,39.73,39.9,39.52,39.7,112700,19.5191838256303,19.6027041188686,19.4160116986889,19.504444950353,229393.351689253,0.0,1.0
2001-05-29,39.26,39.7,39.16,39.65,101200,19.2882747796186,19.504444950353,19.2391451953608,19.4798801582241,205985.866823003,0.0,1.0
2001-05-30,39.85,40.33,39.17,39.5,236800,19.5781393267397,19.8139613311772,19.2440581537866,19.4061857818374,481990.644898094,0.0,1.0
2001-05-31,40.28,40.5,39.92,40.3,196500,19.7893965390483,19.8974816244155,19.6125300357202,19.7992224558999,399962.676192886,0.0,1.0
2001-06-01,40.45,40.5,40.0,40.45,116700,19.8729168322866,19.8974816244155,19.6518337031264,19.8729168322866,237535.085555775,0.0,1.0
2001-06-04,40.56,40.8,40.3,40.45,135900,19.9269593749702,20.044870377189,19.7992224558999,19.8729168322866,276615.40811508,0.0,1.0
2001-06-05,40.78,40.9,40.33,40.5,180300,20.0350444603374,20.0939999614468,19.8139613311772,19.8974816244155,366988.654033472,0.0,1.0
2001-06-06,40.38,40.85,40.38,40.65,108800,19.8385261233061,20.0694351693179,19.8385261233061,19.9711760008023,221455.161169395,0.0,1.0
2001-06-07,40.2,40.53,40.2,40.4,130000,19.7500928716421,19.9122204996929,19.7500928716421,19.8483520401577,264606.35066196,0.0,1.0
2001-06-08,39.61,40.19,39.5,40.1,78700,19.460228324521,19.7451799132163,19.4061857818374,19.7009632873843,160188.613823817,0.0,1.0
2001-06-11,39.07,39.52,38.65,39.5,172600,19.1949285695288,19.4160116986889,18.9885843156459,19.4061857818374,351315.816340417,0.0,1.0
2001-06-12,39.03,39.12,38.5,39.1,150400,19.1752767358256,19.2194933616577,18.9148899392592,19.2096674448061,306129.193381222,0.0,1.0
2001-06-13,38.82,39.05,38.72,38.72,89100,19.2244063200834,19.3383067181674,19.174884407873,19.174884407873,179920.354491602,0.31,1.0
2001-06-14,38.28,38.95,38.25,38.82,288000,18.9569879941472,19.288784805957,18.9421314204841,19.2244063200834,581560.741791036,0.0,1.0
2001-06-15,38.49,39.14,37.85,38.26,226900,19.0609840097891,19.3828764391568,18.7440437716424,18.9470836117051,458181.014973562,0.0,1.0
2001-06-18,38.5,38.79,38.25,38.5,94500,19.0659362010101,19.2095497464203,18.9421314204841,19.0659362010101,190824.618400184,0.0,1.0
2001-06-19,37.75,38.49,37.4,38.45,168600,18.694521859432,19.0609840097891,18.5211951666955,19.0411752449049,340455.350923502,0.0,1.0
2001-06-20,37.87,38.3,37.64,37.8,338200,18.7539481540845,18.9668923765893,18.6400477560005,18.7192828155372,682930.009978223,0.0,1.0
2001-06-21,37.6,37.88,36.89,37.65,341000,18.6202389911164,18.7589003453055,18.2686334144224,18.6449999472216,688584.072745635,0.0,1.0
2001-06-22,36.97,37.45,36.69,37.35,183500,18.3082509441908,18.5459561228008,18.1695895900016,18.4964342105903,370543.042078662,0.0,1.0
2001-06-25,39.19,39.5,38.0,38.3,399500,19.407637395262,19.5611553231143,18.818326639958,18.9668923765893,806713.598421939,0.0,1.0
2001-06-26,38.95,39.2,38.51,39.1,271300,19.288784805957,19.412589586483,19.0708883922312,19.3630676742726,547838.29599968,0.0,1.0
2001-06-27,39.93,40.09,38.75,38.75,251900,19.7740995456191,19.8533346051557,19.1897409815362,19.1897409815362,508663.718254033,0.0,1.0
2001-06-28,39.94,40.3,39.76,39.93,382300,19.7790517368401,19.9573306207976,19.6899122948614,19.7740995456191,771981.498564975,0.0,1.0
2001-06-29,40.1,40.35,39.9,40.0,509300,19.8582867963768,19.9820915769028,19.7592429719559,19.8087648841664,1028433.63122977,0.0,1.0
2001-07-02,40.4,40.63,40.0,40.0,427100,20.006852533008,20.120752931092,19.8087648841664,19.8087648841664,862446.502843581,0.0,1.0
2001-07-03,41.4,41.75,40.3,40.4,278500,20.5020716551122,20.6753983478486,19.9573306207976,20.006852533008,562377.314544456,0.0,1.0
2001-07-05,42.93,43.55,41.09,41.3,516500,21.2597569119315,21.5667927676361,20.3485537272599,20.4525497429018,1042972.64977455,0.0,1.0
2001-07-06,41.4,42.91,41.32,42.9,172600,20.5020716551122,21.2498525294895,20.4624541253439,21.2449003382684,348532.583448377,0.0,1.0
2001-07-09,41.45,41.5,40.7,41.4,215200,20.5268326112174,20.5515935673226,20.1554182696393,20.5020716551122,434555.109838301,0.0,1.0
2001-07-10,41.6,42.8,41.45,41.45,299100,20.601115479533,21.195378426058,20.5268326112174,20.5268326112174,603975.062047565,0.0,1.0
2001-07-11,41.49,42.11,41.39,41.61,238300,20.5466413761016,20.8536772318061,20.4971194638911,20.6060676707541,481201.127669456,0.0,1.0
2001-07-12,41.49,41.51,41.25,41.49,290800,20.5466413761016,20.5565457585436,20.4277887867966,20.5466413761016,587214.804558447,0.0,1.0
2001-07-13,42.4,42.55,41.45,41.5,248900,20.9972907772163,21.071573645532,20.5268326112174,20.5515935673226,502605.793860378,0.0,1.0
2001-07-16,42.65,42.69,41.64,42.2,218600,21.1210955577424,21.1409043226265,20.6209242444172,20.8982469527955,441420.757484445,0.0,1.0
2001-07-17,42.95,43.45,42.4,42.55,283800,21.2696612943736,21.5172708554257,20.9972907772163,21.071573645532,573079.647639917,0.0,1.0
2001-07-18,42.0,42.81,41.99,42.8,237500,20.7992031283747,21.200330617279,20.7942509371536,21.195378426058,479585.681164482,0.0,1.0
2001-07-19,41.65,42.24,41.5,42.2,265000,20.6258764356382,20.9180557176797,20.5515935673226,20.8982469527955,535116.654773002,0.0,1.0
2001-07-20,41.38,41.96,41.38,41.75,127200,20.4921672726701,20.7793943634905,20.4921672726701,20.6753983478486,256855.994291041,0.0,1.0
2001-07-23,41.21,41.49,40.78,41.25,245900,20.4079800219124,20.5466413761016,20.1950357994076,20.4277887867966,496547.869466721,0.0,1.0
2001-07-24,39.0,40.4,37.5,40.0,708200,19.3135457620622,20.006852533008,18.570717078906,19.8087648841664,1430074.01852921,0.0,1.0
2001-07-25,39.5,39.54,38.57,39.01,215600,19.5611553231143,19.5809640879984,19.1006015395574,19.3184979532832,435362.833090789,0.0,1.0
2001-07-26,39.41,39.55,39.01,39.2,273000,19.5165856021249,19.5859162792195,19.3184979532832,19.412589586483,551271.119822752,0.0,1.0
2001-07-27,39.53,39.7,38.59,39.35,244500,19.5760118967774,19.6601991475351,19.1105059219995,19.4868724547987,493720.838083014,0.0,1.0
2001-07-30,39.58,40.1,39.25,39.45,321800,19.6007728528826,19.8582867963768,19.4373505425882,19.5363943670091,649813.356626234,0.0,1.0
2001-07-31,40.15,40.4,39.75,39.75,447500,19.883047752482,20.006852533008,19.6849601036403,19.6849601036403,903640.388720445,0.0,1.0
2001-08-01,40.5,40.5,39.8,40.15,531700,20.0563744452184,20.0563744452184,19.7097210597455,19.883047752482,1073666.13336908,0.0,1.0
2001-08-02,40.5,40.78,40.25,40.5,305100,20.0563744452184,20.1950357994076,19.9325696646924,20.0563744452184,616090.910834879,0.0,1.0
2001-08-03,40.1,40.85,40.0,40.85,272000,19.8582867963768,20.2297011379549,19.8087648841664,20.2297011379549,549251.811691533,0.0,1.0
2001-08-06,40.0,40.25,39.84,40.1,355100,19.8087648841664,19.9325696646924,19.7295298246297,19.8582867963768,717056.31739582,0.0,1.0
2001-08-07,39.85,40.0,39.3,39.95,176900,19.7344820158507,19.8087648841664,19.4621114986934,19.7840039280612,357215.608412619,0.0,1.0
2001-08-08,39.62,39.8,39.6,39.8,69700,19.6205816177668,19.7097210597455,19.6106772353247,19.7097210597455,140745.776745955,0.0,1.0
2001-08-09,39.64,39.95,39.5,39.62,102400,19.6304860002089,19.7840039280612,19.5611553231143,19.6205816177668,206777.152636812,0.0,1.0
2001-08-10,40.05,40.1,39.45,39.6,301700,19.8335258402716,19.8582867963768,19.5363943670091,19.6106772353247,609225.263188733,0.0,1.0
2001-08-13,39.47,40.2,38.83,40.15,201400,19.5462987494512,19.9078087085872,19.2293585113045,19.883047752482,406688.65762748,0.0,1.0
2001-08-14,39.85,40.19,39.55,39.55,92500,19.7344820158507,19.9028565173661,19.5859162792195,19.5859162792195,186786.002137746,0.0,1.0
2001-08-15,39.75,40.09,39.6,39.9,99200,19.6849601036403,19.8533346051557,19.6106772353247,19.7592429719559,200315.366616912,0.0,1.0
2001-08-16,39.81,39.93,39.55,39.6,185800,19.7146732509666,19.7740995456191,19.5859162792195,19.6106772353247,375187.450780466,0.0,1.0
2001-08-17,39.86,40.0,39.64,39.77,117500,19.7394342070718,19.8087648841664,19.6304860002089,19.6948644860824,237268.705418217,0.0,1.0
2001-08-20,39.9,40.0,39.55,39.86,124600,19.7592429719559,19.8087648841664,19.5859162792195,19.7394342070718,251605.793149872,0.0,1.0
2001-08-21,39.85,39.9,39.7,39.8,122300,19.7344820158507,19.7592429719559,19.6601991475351,19.7097210597455,246961.384448069,0.0,1.0
2001-08-22,39.85,39.85,39.13,39.85,126500,19.7344820158507,19.7344820158507,19.3779242479357,19.7344820158507,255442.478599188,0.0,1.0
2001-08-23,39.79,39.97,39.65,39.85,229400,19.7047688685245,19.7939083105032,19.6354381914299,19.7344820158507,463229.285301609,0.0,1.0
2001-08-24,39.9,39.94,39.6,39.79,116300,19.7592429719559,19.7790517368401,19.6106772353247,19.7047688685245,234845.535660755,0.0,1.0
2001-08-27,40.02,40.17,39.8,39.9,362700,19.8186692666084,19.8929521349241,19.7097210597455,19.7592429719559,732403.059193087,0.0,1.0
2001-08-28,40.15,40.25,40.03,40.03,248100,19.883047752482,19.9325696646924,19.8236214578295,19.8236214578295,500990.347355402,0.0,1.0
2001-08-29,40.25,40.26,40.02,40.15,299200,19.9325696646924,19.9375218559134,19.8186692666084,19.883047752482,604176.992860687,0.0,1.0
2001-08-30,39.5,40.1,39.36,40.1,337400,19.5611553231143,19.8582867963768,19.4918246460197,19.8582867963768,681314.563473247,0.0,1.0
2001-08-31,39.26,39.58,39.25,39.3,269000,19.4423027338093,19.6007728528826,19.4373505425882,19.4621114986934,543193.887297876,0.0,1.0
2001-09-04,39.16,39.53,38.9,39.26,185400,19.3927808215989,19.5760118967774,19.2640238498518,19.4423027338093,374379.727527978,0.0,1.0
2001-09-05,39.85,40.0,39.16,39.16,264200,19.7344820158507,19.8087648841664,19.3927808215989,19.3927808215989,533501.208268027,0.0,1.0
2001-09-06,39.41,39.89,39.3,39.75,123400,19.5165856021249,19.7542907807349,19.4621114986934,19.6849601036403,249182.623392409,0.0,1.0
2001-09-07,38.61,39.3,38.15,39.3,137100,19.1204103044416,19.4621114986934,18.8926095082737,19.4621114986934,276847.144790107,0.0,1.0
2001-09-10,38.25,38.7,37.81,38.7,91300,18.9421314204841,19.164980025431,18.7242350067583,19.164980025431,184362.832380283,0.0,1.0
2001-09-17,34.77,37.8,34.75,37.8,281900,17.3722868034139,18.8861789234698,17.3622941161528,18.8861789234698,564212.593938631,0.31,1.0
2001-09-18,33.1,33.3,31.9,33.25,315100,16.5378974171125,16.6378242897234,15.9383361814467,16.6128425715707,630661.186059106,0.0,1.0
2001-09-19,32.11,33.6,31.25,33.6,453500,16.0432593976882,16.7877145986398,15.6135738454612,16.7877145986398,907663.750802305,0.0,1.0
2001-09-20,31.31,32.5,30.8,32.5,269000,15.6435519072444,16.2381167992796,15.3887383820865,16.2381167992796,538393.713265314,0.0,1.0
2001-09-21,30.45,30.91,29.95,30.91,363700,15.2138663550173,15.4436981620225,14.96404917349,15.4436981620225,727932.317898122,0.0,1.0
2001-09-24,31.07,31.9,30.6,30.6,300700,15.5236396601113,15.9383361814467,15.2888115094756,15.2888115094756,601840.10995866,0.0,1.0
2001-09-25,31.45,31.49,29.8,31.07,268100,15.7135007180721,15.7334860925943,14.8891040190318,15.5236396601113,536592.396009035,0.0,1.0
2001-09-26,31.75,31.83,31.4,31.5,157100,15.8633910269885,15.9033617760329,15.6885189999194,15.7384824362248,314429.934401416,0.0,1.0
2001-09-27,32.47,32.47,31.8,31.85,135100,16.223127768388,16.223127768388,15.8883727451413,15.913354463294,270397.734803508,0.0,1.0
2001-09-28,33.64,33.75,32.35,32.35,123200,16.807699973162,16.862659753098,16.1631716448214,16.1631716448214,246580.317748277,0.0,1.0
2001-10-01,31.8,33.75,30.55,33.75,536500,15.8883727451413,16.862659753098,15.2638297913228,16.862659753098,1073785.23110349,0.0,1.0
2001-10-02,31.97,32.4,31.45,31.81,257200,15.9733105868606,16.1881533629741,15.7135007180721,15.8933690887718,514776.442571889,0.0,1.0
2001-10-03,31.13,31.87,30.8,31.87,644400,15.5536177218946,15.9233471505551,15.3887383820865,15.9233471505551,1289743.15549505,0.0,1.0
2001-10-04,30.55,31.4,30.5,31.4,375600,15.2638297913228,15.6885189999194,15.2388480731701,15.6885189999194,751749.734953352,0.0,1.0
2001-10-05,28.4,30.4,27.8,30.4,675800,14.1896159107551,15.1888846368646,13.8898352929222,15.1888846368646,1352589.11310297,0.0,1.0
2001-10-08,27.99,28.9,27.7,28.9,705200,13.9847658219026,14.4394330922825,13.8398718566168,14.4394330922825,1411432.14347472,0.0,1.0
2001-10-09,26.4,28.0,26.23,28.0,631500,13.1903471846456,13.9897621655332,13.1054093429263,13.9897621655332,1263924.27482173,0.0,1.0
2001-10-10,28.72,29.0,23.65,26.4,1842100,14.3494989069326,14.489396528588,11.816352686245,13.1903471846456,3686896.13087745,0.0,1.0
2001-10-11,28.68,29.47,27.81,28.6,1090400,14.3295135324104,14.7242246792237,13.8948316365528,14.289542783366,2182395.9291617,0.0,1.0
2001-10-12,27.7,28.95,27.6,28.6,543200,13.8398718566168,14.4644148104352,13.7899084203113,14.289542783366,1087195.03734467,0.0,1.0
2001-10-15,28.5,28.75,27.9,27.9,241200,14.2395793470606,14.3644879378243,13.9397987292277,13.9397987292277,482753.024682503,0.0,1.0
2001-10-16,28.61,29.0,28.1,28.7,327400,14.2945391269966,14.489396528588,14.0397256018387,14.3395062196715,655279.188561574,0.0,1.0
2001-10-17,27.9,28.6,27.9,28.5,244200,13.9397987292277,14.289542783366,13.9397987292277,14.2395793470606,488757.415536764,0.0,1.0
2001-10-18,26.89,27.65,26.8,27.65,320000,13.4351680225424,13.814890138464,13.3902009298675,13.814890138464,640468.357787733,0.0,1.0
2001-10-19,25.68,26.35,24.55,26.0,1252800,12.8306104432462,13.1653654664928,12.2660236129943,12.9904934394237,2507433.62073897,0.0,1.0
2001-10-22,25.9,26.05,25.5,25.68,363000,12.9405300031182,13.0154751575764,12.7406762578963,12.8306104432462,726531.293365459,0.0,1.0
2001-10-23,27.3,28.31,26.25,26.3,393100,13.6400181113949,14.1446488180802,13.1154020301874,13.1403837483401,786775.348269866,0.0,1.0
2001-10-24,26.7,27.25,26.7,27.25,237500,13.340237493562,13.6150363932421,13.340237493562,13.6150363932421,475347.609295583,0.0,1.0
2001-10-25,26.21,26.61,25.75,26.6,329900,13.0954166556652,13.2952704008871,12.86558484866,13.2902740572565,660282.84760679,0.0,1.0
2001-10-26,26.4,27.0,26.2,26.2,115100,13.1903471846456,13.4901278024784,13.0904203120346,13.0904203120346,230368.462441775,0.0,1.0
2001-10-29,26.79,27.04,26.11,26.4,262400,13.3852045862369,13.5101131770006,13.0454532193597,13.1903471846456,525184.053385942,0.0,1.0
2001-10-30,26.57,26.85,26.3,26.85,265000,13.2752850263649,13.4151826480202,13.1403837483401,13.4151826480202,530387.858792966,0.0,1.0
2001-10-31,26.45,27.11,26.41,26.75,200500,13.2153289027983,13.5450875824145,13.1953435282761,13.3652192117147,401293.455426377,0.0,1.0
2001-11-01,27.1,27.25,26.46,26.46,263600,13.5400912387839,13.6150363932421,13.2203252464289,13.2203252464289,527585.809727645,0.0,1.0
2001-11-02,26.81,27.2,26.68,27.1,282600,13.395197273498,13.5900546750894,13.3302448063009,13.5400912387839,565613.618471293,0.0,1.0
2001-11-05,27.5,27.75,27.15,27.75,146700,13.7399449840058,13.8648535747695,13.5650729569366,13.8648535747695,293614.712773314,0.0,1.0
2001-11-06,27.8,28.25,27.35,28.25,211400,13.8898352929222,14.1146707562969,13.6649998295476,14.1146707562969,423109.408863522,0.0,1.0
2001-11-07,28.18,28.45,27.8,28.45,131200,14.079696350883,14.2145976289078,13.8898352929222,14.2145976289078,262592.026692971,0.0,1.0
2001-11-08,28.68,29.0,27.8,27.95,342300,14.3295135324104,14.489396528588,13.8898352929222,13.9647804473805,685100.996471067,0.0,1.0
2001-11-09,28.68,28.85,28.35,28.6,403900,14.3295135324104,14.4144513741297,14.1646341926024,14.289542783366,808391.155345205,0.0,1.0
2001-11-12,28.35,28.66,28.05,28.65,530200,14.1646341926024,14.3195208451493,14.0147438836859,14.3145245015188,1061176.01030955,0.0,1.0
2001-11-13,28.03,28.61,27.8,28.25,241000,14.0047511964248,14.2945391269966,13.8898352929222,14.1146707562969,482352.731958887,0.0,1.0
2001-11-14,28.5,28.64,28.0,28.03,267800,14.2395793470606,14.3095281578882,13.9897621655332,14.0047511964248,535991.956923608,0.0,1.0
2001-11-15,28.21,28.44,28.05,28.3,229700,14.0946853817747,14.2096012852773,14.0147438836859,14.1396524744496,459736.193074507,0.0,1.0
2001-11-16,29.85,29.85,28.5,28.6,327500,14.9140857371845,14.9140857371845,14.2395793470606,14.289542783366,655479.334923382,0.0,1.0
2001-11-19,29.75,30.7,29.6,29.75,410000,14.864122300879,15.338774945781,14.7891771464208,14.864122300879,820600.083415534,0.0,1.0
2001-11-20,29.36,30.0,29.34,29.75,176300,14.6692648992877,14.9890308916427,14.6592722120266,14.864122300879,352858.035868678,0.0,1.0
2001-11-21,29.11,29.49,28.91,29.49,132600,14.544356308524,14.7342173664848,14.444429435913,14.7342173664848,265394.075758291,0.0,1.0
2001-11-23,29.6,29.6,29.05,29.6,123900,14.7891771464208,14.7891771464208,14.5143782467407,14.7891771464208,247981.342280938,0.0,1.0
2001-11-26,29.48,29.65,29.31,29.6,182000,14.7292210228542,14.8141588645735,14.6442831811349,14.7891771464208,364266.378491774,0.0,1.0
2001-11-27,29.29,29.49,28.93,29.48,195900,14.6342904938738,14.7342173664848,14.4544221231741,14.7292210228542,392086.722783178,0.0,1.0
2001-11-28,28.68,29.23,28.63,29.23,201800,14.3295135324104,14.6043124320905,14.3045318142577,14.6043124320905,403895.35812989,0.0,1.0
2001-11-29,28.59,28.77,28.25,28.7,164400,14.2845464397355,14.3744806250854,14.1146707562969,14.3395062196715,329040.618813448,0.0,1.0
2001-11-30,28.17,28.6,27.9,28.59,684800,14.0747000072525,14.289542783366,13.9397987292277,14.2845464397355,1370602.28566575,0.0,1.0
2001-12-03,26.88,28.18,26.75,28.18,373500,13.4301716789119,14.079696350883,13.3652192117147,14.079696350883,747546.661355367,0.0,1.0
2001-12-04,27.42,27.54,26.5,26.89,441900,13.6999742349614,13.759930358528,13.2403106209511,13.4351680225424,884446.772832499,0.0,1.0
2001-12-05,27.84,28.24,27.3,27.5,346000,13.9098206674444,14.1096744126663,13.6400181113949,13.7399449840058,692506.411857988,0.0,1.0
2001-12-06,28.37,28.41,27.6,28.41,265200,14.1746268798635,14.1946122543856,13.7899084203113,14.1946122543856,530788.151516582,0.0,1.0
2001-12-07,29.36,29.45,28.31,29.45,239000,14.6692648992877,14.7142319919626,14.1446488180802,14.7142319919626,478349.804722712,0.0,1.0
2001-12-10,30.01,31.0,29.32,29.35,647600,14.9940272352733,15.4886652546975,14.6492795247655,14.6642685556571,1296147.83907292,0.0,1.0
2001-12-11,30.05,30.23,29.62,30.0,384600,15.0140126097954,15.1039467951453,14.7991698336819,14.9890308916427,769762.907516134,0.0,1.0
2001-12-12,29.63,29.76,29.35,29.71,174500,14.9590528298594,15.0246848537501,14.8176915476333,14.9994417676383,345639.196465663,0.31,1.0
2001-12-13,29.38,29.81,29.3,29.63,313100,14.8328373993004,15.0499279398619,14.7924484615215,14.9590528298594,620169.813257298,0.0,1.0
2001-12-14,29.42,29.55,29.05,29.38,310600,14.8530318681898,14.9186638920805,14.6662330309624,14.8328373993004,615217.96230507,0.0,1.0
2001-12-17,29.0,29.42,28.15,29.42,417700,14.6409899448506,14.8530318681898,14.2118574809498,14.8530318681898,827355.257098608,0.0,1.0
2001-12-18,29.77,30.16,29.0,29.1,301500,15.0297334709725,15.2266295426446,14.6409899448506,14.6914761170742,597193.224838952,0.0,1.0
2001-12-19,30.75,30.9,29.73,29.73,678300,15.524497958764,15.6002272170994,15.009539002083,15.009539002083,1343536.20035908,0.0,1.0
2001-12-20,30.55,30.75,30.39,30.7,232200,15.4235256143168,15.524497958764,15.342747738759,15.4992548726522,459927.916443132,0.0,1.0
2001-12-21,30.49,30.7,30.29,30.5,374700,15.3932339109826,15.4992548726522,15.2922615665353,15.3982825282049,742183.420720249,0.0,1.0
2001-12-24,31.19,31.3,30.45,30.49,109700,15.7466371165479,15.8021719059939,15.3730394420931,15.3932339109826,217287.219783858,0.0,1.0
2001-12-26,32.0,32.15,31.05,31.19,318800,16.1555751115593,16.2313043698947,15.6759564754349,15.7466371165479,631460.033428384,0.0,1.0
2001-12-27,32.35,32.8,32.0,32.01,354200,16.332276714342,16.5594644893483,16.1555751115593,16.1606237287816,701578.242911961,0.0,1.0
2001-12-28,32.55,32.9,32.35,32.35,200600,16.4332490587892,16.6099506615719,16.332276714342,16.332276714342,397336.520406945,0.0,1.0
2001-12-31,32.52,32.7,31.9,32.4,246700,16.4181032071221,16.5089783171246,16.1050889393357,16.3575198004538,488648.651966069,0.0,1.0
2002-01-02,32.05,32.52,31.78,32.52,295500,16.1808181976711,16.4181032071221,16.0445055326673,16.4181032071221,585308.782553599,0.0,1.0
2002-01-03,33.15,33.18,31.95,33.18,216700,16.7361660921309,16.751311943798,16.1303320254475,16.751311943798,429226.440539308,0.0,1.0
2002-01-04,33.17,33.42,33.05,33.42,235700,16.7462633265757,16.8724787571347,16.6856799199073,16.8724787571347,466860.507776254,0.0,1.0
2002-01-07,33.6,33.89,33.47,33.6,475200,16.9633538671372,17.1097637665858,16.8977218432465,16.9633538671372,941247.828999903,0.0,1.0
2002-01-08,34.47,35.24,34.4,35.0,583600,17.4025835654828,17.7913270916047,17.3672432449262,17.670160278268,1155960.0862886,0.0,1.0
2002-01-09,33.98,34.78,33.91,34.5,273200,17.155201321587,17.559090699376,17.1198610010305,17.4177294171498,541138.272059707,0.0,1.0
2002-01-10,34.29,34.36,33.95,34.0,195300,17.3117084554802,17.3470487760368,17.1400554699199,17.1652985560317,386838.596388218,0.0,1.0
2002-01-11,33.81,34.54,33.76,34.54,128400,17.0693748288069,17.4379238860393,17.044131742695,17.4379238860393,254327.064906538,0.0,1.0
2002-01-14,33.91,34.03,33.5,33.96,141800,17.1198610010305,17.1804444076988,16.9128676949136,17.1451040871423,280868.986010492,0.0,1.0
2002-01-15,33.76,34.38,33.6,33.86,334100,17.044131742695,17.3571460104815,16.9633538671372,17.0946179149187,661765.361256034,0.0,1.0
2002-01-16,32.69,33.76,32.65,33.76,193200,16.5039296999023,17.044131742695,16.4837352310128,17.044131742695,382679.041588343,0.0,1.0
2002-01-17,33.35,33.35,32.6,32.7,254200,16.8371384365782,16.8371384365782,16.458492144901,16.5089783171246,503504.204822758,0.0,1.0
2002-01-18,33.29,33.4,33.2,33.35,273700,16.806846733244,16.86238152269,16.7614091782428,16.8371384365782,542128.642250154,0.0,1.0
2002-01-22,31.64,33.35,31.23,33.35,628500,15.9738248915542,16.8371384365782,15.7668315854374,16.8371384365782,1244895.32939065,0.0,1.0
2002-01-23,32.05,32.05,31.2,32.05,514100,16.1808181976711,16.1808181976711,15.7516857337703,16.1808181976711,1018298.6298166,0.0,1.0
2002-01-24,32.08,32.32,32.01,32.15,213000,16.1959640493382,16.3171308626749,16.1606237287816,16.2313043698947,421897.701130005,0.0,1.0
2002-01-25,30.59,31.7,30.5,31.5,1092600,15.4437200832062,16.0041165948884,15.3982825282049,15.9031442504412,2164156.94016265,0.0,1.0
2002-01-28,29.39,30.6,29.01,30.6,1653700,14.8378860165227,15.4487687004286,14.646038562073,15.4487687004286,3275550.36788118,0.0,1.0
2002-01-29,28.9,29.48,28.8,29.48,2948400,14.590503772627,14.883323571524,14.5400176004034,14.883323571524,5840014.9390221,0.0,1.0
2002-01-30,28.8,29.09,28.65,29.0,1184000,14.5400176004034,14.6864274998519,14.4642883420679,14.6409899448506,2345196.61097618,0.0,1.0
2002-01-31,29.0,29.49,28.9,28.9,830100,14.6409899448506,14.8883721887463,14.590503772627,14.590503772627,1644212.59017849,0.0,1.0
2002-02-01,30.6,30.72,28.94,30.72,1439600,15.4487687004286,15.5093521070969,14.6106982415164,15.5093521070969,2851473.85233218,0.0,1.0
2002-02-04,29.24,30.18,29.2,30.15,454000,14.7621567581873,15.2367267770893,14.7419622892978,15.2215809254223,899256.132924989,0.0,1.0
2002-02-05,28.59,29.16,28.2,29.15,631000,14.4339966387337,14.7217678204084,14.2371005670616,14.716719203186,1249847.18034289,0.0,1.0
2002-02-06,28.29,28.54,28.15,28.28,374000,14.2825381220629,14.4087535526219,14.2118574809498,14.2774895048405,740796.902453624,0.0,1.0
2002-02-07,28.19,28.21,27.76,28.05,343900,14.2320519498393,14.242149184284,14.0149614092777,14.1613713087262,681176.616988773,0.0,1.0
2002-02-08,28.0,28.19,27.49,28.19,643700,14.1361282226144,14.2320519498393,13.8786487442739,14.2320519498393,1275002.58318021,0.0,1.0
2002-02-11,27.96,27.99,27.05,27.9,676500,14.1159337537249,14.131079605392,13.65650958649,14.0856420503907,1339970.86767347,0.0,1.0
2002-02-12,28.16,28.46,27.9,28.1,514400,14.2169060981722,14.368364614843,14.0856420503907,14.186614394838,1018892.85193087,0.0,1.0
2002-02-13,28.05,28.42,27.92,28.15,504100,14.1613713087262,14.3481701459536,14.0957392848355,14.2118574809498,998491.226007679,0.0,1.0
2002-02-14,28.3,28.38,28.0,28.05,188600,14.2875867392852,14.3279756770641,14.1361282226144,14.1613713087262,373567.635836241,0.0,1.0
2002-02-15,28.23,28.7,28.1,28.7,357400,14.2522464187287,14.4895314281797,14.186614394838,14.4895314281797,707916.612130818,0.0,1.0
2002-02-19,29.05,29.3,28.23,28.23,527900,14.6662330309624,14.7924484615215,14.2522464187287,14.2522464187287,1045632.84707291,0.0,1.0
2002-02-20,29.1,29.1,28.55,29.1,437600,14.6914761170742,14.6914761170742,14.4138021698443,14.6914761170742,866771.990678361,0.0,1.0
2002-02-21,29.0,29.49,28.9,29.05,217200,14.6409899448506,14.8883721887463,14.590503772627,14.6662330309624,430216.810729752,0.0,1.0
2002-02-22,29.24,29.3,28.9,29.0,182500,14.7621567581873,14.7924484615215,14.590503772627,14.6409899448506,361485.119512798,0.0,1.0
2002-02-25,29.68,29.74,29.25,29.25,108900,14.9842959159712,15.0145876193054,14.7672053754097,14.7672053754097,215702.627479144,0.0,1.0
2002-02-26,30.11,30.14,29.45,29.68,172800,15.2013864565328,15.2165323081999,14.8681777198569,14.9842959159712,342271.937818146,0.0,1.0
2002-02-27,30.67,30.7,30.1,30.15,310600,15.4841090209851,15.4992548726522,15.1963378393104,15.2215809254223,615217.96230507,0.0,1.0
2002-02-28,30.62,31.13,30.35,30.85,393700,15.4588659348733,15.7163454132138,15.3225532698695,15.5749841309876,779817.487957198,0.0,1.0
2002-03-01,31.34,31.39,30.63,30.63,189900,15.8223663748834,15.8476094609952,15.4639145520956,15.4639145520956,376142.598331399,0.0,1.0
2002-03-04,32.22,32.22,31.3,31.34,288400,16.2666446904512,16.2666446904512,15.8021719059939,15.8223663748834,571245.525849268,0.0,1.0
2002-03-05,31.82,32.45,31.75,32.22,467000,16.0647000015568,16.3827628865656,16.0293596810002,16.2666446904512,925005.757876583,0.0,1.0
2002-03-06,31.45,31.71,31.27,31.6,670800,16.0394569154449,16.172056559261,15.9476571620338,16.1159567099542,1315297.65073812,0.32,1.0
2002-03-07,31.5,31.82,31.47,31.5,306800,16.064956846948,16.2281564085678,16.0496568880462,16.064956846948,601570.243360846,0.0,1.0
2002-03-08,32.13,32.33,31.45,31.65,433400,16.386255983887,16.4882557098994,16.0394569154449,16.1414566414573,849806.204278325,0.0,1.0
2002-03-11,32.0,32.15,31.42,32.15,296200,16.319956161979,16.3964559564882,16.0241569565431,16.3964559564882,580785.873805351,0.0,1.0
2002-03-12,31.87,32.1,31.7,32.1,128400,16.2536563400709,16.3709560249851,16.1669565729604,16.3709560249851,251765.382162753,0.0,1.0
2002-03-13,32.02,32.29,31.5,31.8,358200,16.3301561345802,16.4678557646969,16.064956846948,16.2179564359666,702354.827809174,0.0,1.0
2002-03-14,30.9,32.04,30.2,32.04,719200,15.7589576689109,16.3403561071814,15.4019586278676,16.3403561071814,1410199.86644433,0.0,1.0
2002-03-15,30.66,30.95,29.95,30.91,545900,15.6365579976961,15.784457600414,15.2744589703522,15.7640576552116,1070395.03210784,0.0,1.0
2002-03-18,31.02,31.07,30.65,30.95,213600,15.8201575045184,15.8456574360214,15.6314580113955,15.784457600414,418824.65443897,0.0,1.0
2002-03-19,31.44,31.65,31.14,31.27,178900,16.0343569291443,16.1414566414573,15.8813573401258,15.9476571620338,350785.255988446,0.0,1.0
2002-03-20,31.48,31.71,31.13,31.44,161200,16.0547568743468,16.172056559261,15.8762573538252,16.0343569291443,316079.280409935,0.0,1.0
2002-03-21,31.15,31.55,30.85,31.55,289900,15.8864573264264,16.0904567784511,15.7334577374078,16.0904567784511,568432.8994469,0.0,1.0
2002-03-22,30.75,31.15,30.74,31.15,229400,15.6824578744017,15.8864573264264,15.677357888101,15.8864573264264,449805.129814137,0.0,1.0
2002-03-25,30.29,30.95,30.05,30.95,238400,15.4478585045732,15.784457600414,15.3254588333584,15.784457600414,467452.2360405,0.0,1.0
2002-03-26,30.83,30.85,30.3,30.3,131300,15.7232577648066,15.7334577374078,15.4529584908738,15.4529584908738,257451.671946802,0.0,1.0
2002-03-27,31.5,31.77,30.83,31.77,204800,16.064956846948,16.2026564770647,15.7232577648066,16.2026564770647,401569.706128753,0.0,1.0
2002-03-28,31.8,31.85,31.35,31.51,122200,16.2179564359666,16.2434563674697,15.9884570524388,16.0700568332487,239608.48676237,0.0,1.0
2002-04-01,31.05,32.0,30.83,32.0,202600,15.8354574634202,16.319956161979,15.7232577648066,16.319956161979,397255.969051197,0.0,1.0
2002-04-02,31.14,31.3,30.84,31.06,198600,15.8813573401258,15.9629571209357,15.7283577511072,15.8405574497208,389412.810728369,0.0,1.0
2002-04-03,31.04,31.15,30.55,31.1,275600,15.8303574771196,15.8864573264264,15.5804581483893,15.8609573949233,540393.608442792,0.0,1.0
2002-04-04,31.37,31.39,30.8,30.95,162800,15.99865702504,16.0088569976412,15.7079578059048,15.784457600414,319216.543739066,0.0,1.0
2002-04-05,31.48,31.78,31.32,31.37,131800,16.0547568743468,16.2077564633654,15.9731570935369,15.99865702504,258432.066737156,0.0,1.0
2002-04-08,31.51,31.69,31.28,31.38,100000,16.0700568332487,16.1618565866598,15.9527571483344,16.0037570113406,196078.958070679,0.0,1.0
2002-04-09,31.92,31.92,31.51,31.51,243500,16.279156271574,16.279156271574,16.0700568332487,16.0700568332487,477452.262902105,0.0,1.0
2002-04-10,32.98,33.0,32.09,32.1,288900,16.8197548194396,16.8299547920408,16.3658560386845,16.3709560249851,566472.109866192,0.0,1.0
2002-04-11,32.77,33.4,32.77,32.98,191700,16.7126551071266,17.0339542440655,16.7126551071266,16.8197548194396,375883.362621492,0.0,1.0
2002-04-12,33.1,33.1,32.55,32.77,293000,16.880954655047,16.880954655047,16.600455408513,16.7126551071266,574511.347147091,0.0,1.0
2002-04-15,32.96,33.35,32.9,33.1,265100,16.8095548468383,17.0084543125624,16.7789549290346,16.880954655047,519805.317845372,0.0,1.0
2002-04-16,35.55,35.7,33.0,33.0,937300,18.1304512986985,18.2069510932078,16.8299547920408,16.8299547920408,1837848.07399648,0.0,1.0
2002-04-17,35.19,35.91,35.1,35.55,353500,17.9468517918762,18.3140508055208,17.9009519151707,18.1304512986985,693139.116779853,0.0,1.0
2002-04-18,35.47,35.6,35.0,35.25,270300,18.0896514082936,18.1559512302016,17.8499520521645,17.97745170968,530001.423665045,0.0,1.0
2002-04-19,35.23,35.82,35.15,35.5,249900,17.9672517370787,18.2681509288152,17.9264518466738,18.1049513671954,490001.316218628,0.0,1.0
2002-04-22,34.63,35.23,34.45,35.23,164100,17.6612525590416,17.9672517370787,17.5694528056305,17.9672517370787,321765.570193985,0.0,1.0
2002-04-23,32.61,33.75,32.4,33.5,1050300,16.6310553263167,17.2124537645872,16.5239556140037,17.0849541070717,2059417.29661634,0.0,1.0
2002-04-24,31.79,32.65,31.63,32.61,593900,16.212856449666,16.6514552715192,16.1312566688561,16.6310553263167,1164512.93198176,0.0,1.0
2002-04-25,32.09,32.1,31.11,31.52,361100,16.3658560386845,16.3709560249851,15.8660573812239,16.0751568195493,708041.117593225,0.0,1.0
2002-04-26,31.34,32.3,31.17,32.12,297900,15.9833570661381,16.4729557509975,15.8966572990276,16.3811559975864,584119.216092556,0.0,1.0
2002-04-29,31.38,31.56,31.2,31.2,210200,16.0037570113406,16.0955567647518,15.9119572579295,15.9119572579295,412157.969864569,0.0,1.0
2002-04-30,32.02,32.11,31.3,31.38,175000,16.3301561345802,16.3760560112858,15.9629571209357,16.0037570113406,343138.176623689,0.0,1.0
2002-05-01,31.95,32.4,31.5,31.9,291700,16.2944562304759,16.5239556140037,16.064956846948,16.2689562989728,571962.320692171,0.0,1.0
2002-05-02,32.24,32.3,31.97,32.05,165700,16.4423558331938,16.4729557509975,16.3046562030771,16.3454560934821,324902.833523116,0.0,1.0
2002-05-03,32.12,32.24,31.65,32.24,128400,16.3811559975864,16.4423558331938,16.1414566414573,16.4423558331938,251765.382162752,0.0,1.0
2002-05-06,32.0,32.08,31.91,32.0,454200,16.319956161979,16.3607560523839,16.2740562852734,16.319956161979,890590.627557024,0.0,1.0
2002-05-07,32.0,32.2,31.78,32.01,140900,16.319956161979,16.4219558879913,16.2077564633654,16.3250561482796,276275.251921587,0.0,1.0
2002-05-08,32.0,32.4,31.92,32.2,312800,16.319956161979,16.5239556140037,16.279156271574,16.4219558879913,613334.980845084,0.0,1.0
2002-05-09,31.93,32.35,31.6,32.0,296200,16.2842562578746,16.4984556825006,16.1159567099542,16.319956161979,580785.873805354,0.0,1.0
2002-05-10,31.34,32.01,31.29,32.0,252300,15.9833570661381,16.3250561482796,15.9578571346351,16.319956161979,494707.211212326,0.0,1.0
2002-05-13,31.68,31.81,31.26,31.34,223600,16.1567566003592,16.2230564222672,15.9425571757332,15.9833570661381,438432.550246039,0.0,1.0
2002-05-14,32.22,32.48,31.6,31.6,279100,16.4321558605926,16.5647555044086,16.1159567099542,16.1159567099542,547256.371975265,0.0,1.0
2002-05-15,32.24,32.56,32.21,32.3,296100,16.4423558331938,16.6055553948136,16.4270558742919,16.4729557509975,580589.794847282,0.0,1.0
2002-05-16,32.27,32.32,32.18,32.25,228700,16.4576557920957,16.4831557235988,16.4117559153901,16.4474558194944,448432.577107643,0.0,1.0
2002-05-17,32.65,32.65,32.27,32.27,221600,16.6514552715192,16.6514552715192,16.4576557920957,16.4576557920957,434510.971084625,0.0,1.0
2002-05-20,32.7,32.78,32.45,32.65,194600,16.6769552030223,16.7177550934272,16.5494555455068,16.6514552715192,381569.652405541,0.0,1.0
2002-05-21,31.76,32.89,31.75,32.7,99800,16.1975564907641,16.773854942734,16.1924565044635,16.6769552030223,195686.800154538,0.0,1.0
2002-05-22,32.25,32.35,31.7,31.81,185400,16.4474558194944,16.4984556825006,16.1669565729604,16.2230564222672,363530.38826304,0.0,1.0
2002-05-23,32.95,33.02,32.35,32.7,881400,16.8044548605377,16.840154764642,16.4984556825006,16.6769552030223,1728239.93643497,0.0,1.0
2002-05-24,32.52,33.0,32.52,33.0,105600,16.5851554496111,16.8299547920408,16.5851554496111,16.8299547920408,207059.379722638,0.0,1.0
2002-05-28,32.33,32.7,31.8,32.6,110400,16.4882557098994,16.6769552030223,16.2179564359666,16.6259553400161,216471.16971003,0.0,1.0
2002-05-29,31.94,32.35,31.7,32.33,177400,16.2893562441753,16.4984556825006,16.1669565729604,16.4882557098994,347844.071617384,0.0,1.0
2002-05-30,31.85,32.0,31.67,31.98,175700,16.2434563674697,16.319956161979,16.1516566140586,16.3097561893777,344510.729330184,0.0,1.0
2002-05-31,31.95,32.35,31.95,31.95,243500,16.2944562304759,16.4984556825006,16.2944562304759,16.2944562304759,477452.262902104,0.0,1.0
2002-06-03,31.65,32.0,31.5,31.96,109300,16.1414566414573,16.319956161979,16.064956846948,16.2995562167765,214314.301171253,0.0,1.0
2002-06-04,31.57,31.89,31.25,31.66,122600,16.1006567510524,16.2638563126722,15.9374571894326,16.1465566277579,240392.802594653,0.0,1.0
2002-06-05,31.8,31.95,31.55,31.57,226600,16.2179564359666,16.2944562304759,16.0904567784511,16.1006567510524,444314.91898816,0.0,1.0
2002-06-06,31.6,31.81,31.5,31.81,101800,16.1159567099542,16.2230564222672,16.064956846948,16.2230564222672,199608.379315952,0.0,1.0
2002-06-07,31.78,31.99,31.32,31.55,109100,16.2077564633654,16.3148561756783,15.9731570935369,16.0904567784511,213922.143255111,0.0,1.0
2002-06-10,31.81,32.1,31.8,31.85,132800,16.2230564222672,16.3709560249851,16.2179564359666,16.2434563674697,260392.856317863,0.0,1.0
2002-06-11,31.59,32.13,31.5,31.9,184700,16.1108567236536,16.386255983887,16.064956846948,16.2689562989728,362157.835556545,0.0,1.0
2002-06-12,31.32,31.48,31.03,31.24,216200,16.1363566551567,16.2187901502022,15.9869459453867,16.0951399076339,419635.24633896,0.32,1.0
2002-06-13,31.05,31.64,31.05,31.33,126500,15.9972501322674,16.3012236452477,15.9972501322674,16.141508748597,245531.261155775,0.0,1.0
2002-06-14,31.2,31.46,30.6,30.95,135900,16.0745315338726,16.2084859633215,15.7654059274519,15.945729197864,263776.271866164,0.0,1.0
2002-06-17,31.96,32.19,31.35,31.35,162300,16.4660906353387,16.5845887844666,16.1518129354777,16.1518129354777,315017.578542152,0.0,1.0
2002-06-18,31.6,32.01,31.55,31.8,133500,16.2806152714863,16.4918511025404,16.2548548042846,16.3836571402932,259117.971259257,0.0,1.0
2002-06-19,31.3,32.0,31.3,31.4,187300,16.126052468276,16.4866990091001,16.126052468276,16.1775734026794,363541.543197444,0.0,1.0
2002-06-20,30.55,31.24,30.55,31.05,149000,15.7396454602502,16.0951399076339,15.7396454602502,15.9972501322674,289202.829345537,0.0,1.0
2002-06-21,30.41,31.09,30.25,30.45,163400,15.6675161520854,16.0178585060288,15.5850826570399,15.6881245258468,317152.632986985,0.0,1.0
2002-06-24,30.35,30.6,29.87,30.4,186900,15.6366035914434,15.7654059274519,15.3893031063068,15.6623640586451,362765.159762958,0.0,1.0
2002-06-25,29.95,30.5,29.9,30.5,249200,15.4305198538296,15.7138849930485,15.4047593866279,15.7138849930485,483686.879683945,0.0,1.0
2002-06-26,29.5,29.72,28.94,29.35,283100,15.1986756490141,15.3120217047017,14.9101584163549,15.121394247409,549485.375756521,0.0,1.0
2002-06-27,30.4,30.48,29.65,29.65,286400,15.6623640586451,15.7035808061678,15.2759570506193,15.2759570506193,555890.539091017,0.0,1.0
2002-06-28,30.1,30.6,29.95,30.3,422500,15.5078012554348,15.7654059274519,15.4305198538296,15.6108431242416,820055.002674423,0.0,1.0
2002-07-01,29.98,30.35,29.85,30.0,183300,15.4459761341506,15.6366035914434,15.3789989194262,15.4562803210313,355777.708852597,0.0,1.0
2002-07-02,30.0,30.15,29.71,30.15,277200,15.4562803210313,15.5335617226365,15.3068696112613,15.5335617226365,538033.720097872,0.0,1.0
2002-07-03,29.95,30.1,29.79,30.0,391600,15.4305198538296,15.5078012554348,15.3480863587841,15.4562803210313,760079.382360485,0.0,1.0
2002-07-05,30.05,30.1,29.97,30.0,151600,15.482040788233,15.5078012554348,15.4408240407103,15.4562803210313,294249.321669688,0.0,1.0
2002-07-08,29.53,30.1,29.5,29.95,155900,15.2141319293352,15.5078012554348,15.1986756490141,15.4305198538296,302595.443590397,0.0,1.0
2002-07-09,29.05,29.78,29.05,29.53,193100,14.9668314441987,15.3429342653438,14.9668314441987,15.2141319293352,374799.10299747,0.0,1.0
2002-07-10,28.45,29.4,28.44,29.15,268500,14.657705837778,15.1471547146107,14.6525537443377,15.0183523786021,521147.380397831,0.0,1.0
2002-07-11,28.66,28.78,28.0,28.45,183900,14.7658998000253,14.8277249213094,14.4258616329626,14.657705837778,356942.284004323,0.0,1.0
2002-07-12,27.92,28.85,27.65,28.66,164300,14.3846448854398,14.8637895753918,14.2455383625505,14.7658998000253,318899.495714576,0.0,1.0
2002-07-15,27.87,27.95,26.98,27.52,480300,14.3588844182381,14.4001011657608,13.9003481020475,14.1785611478261,932242.408957458,0.0,1.0
2002-07-16,27.9,28.7,27.28,27.8,264400,14.3743406985591,14.7865081737866,14.0549109052578,14.3228197641557,513189.450194363,0.0,1.0
2002-07-17,26.99,28.6,26.69,28.15,690100,13.9055001954878,14.7349872393832,13.7509373922775,14.5031430345677,1339455.52034467,0.0,1.0
2002-07-18,26.71,27.4,26.44,26.95,201400,13.7612415791582,14.1167360265419,13.6221350562689,13.8848918217265,390909.059263028,0.0,1.0
2002-07-19,26.76,26.95,26.11,26.46,252500,13.7870020463599,13.8848918217265,13.4521159727376,13.6324392431496,490092.043018445,0.0,1.0
2002-07-22,25.65,27.07,24.9,26.76,250100,13.2151196744818,13.9467169430106,12.828712666456,13.7870020463599,485433.742411535,0.0,1.0
2002-07-23,23.38,24.47,23.38,23.9,947700,12.0455944635237,12.6071726485212,12.0455944635237,12.3135033224216,1839446.45215279,0.0,1.0
2002-07-24,23.4,24.39,21.0,22.85,808100,12.0558986504044,12.5659559009985,10.8193962247219,11.7725335111855,1568488.63351764,0.0,1.0
2002-07-25,24.1,24.2,23.05,23.4,546800,12.4165451912285,12.4680661256319,11.8755753799924,12.0558986504044,1061316.15494053,0.0,1.0
2002-07-26,24.31,24.4,23.94,24.25,188900,12.5247391534757,12.5711079944388,12.334111696183,12.4938265928336,366647.076935382,0.0,1.0
2002-07-29,25.68,25.8,24.56,24.56,794800,13.2305759548028,13.2924010760869,12.6535414894843,12.6535414894843,1542673.88432103,0.0,1.0
2002-07-30,26.42,26.82,25.25,25.6,373100,13.6118308693882,13.817914607002,13.009035936868,13.1893592072801,724171.648515572,0.0,1.0
2002-07-31,25.31,26.25,25.3,26.25,220100,13.0399484975101,13.5242452809024,13.0347964040697,13.5242452809024,427204.984825185,0.0,1.0
2002-08-01,24.75,25.62,24.53,25.4,208600,12.7514312648508,13.1996633941607,12.6380852091633,13.0863173384732,404883.961083753,0.0,1.0
2002-08-02,23.71,24.6,23.52,24.6,272100,12.2156135470551,12.6741498632457,12.1177237716886,12.6741498632457,528134.831308191,0.0,1.0
2002-08-05,23.61,23.85,23.35,23.71,676400,12.1640926126516,12.2877428552199,12.0301381832027,12.2156135470551,1312864.38771357,0.0,1.0
2002-08-06,24.5,24.9,23.73,23.73,616500,12.6226289288422,12.828712666456,12.2259177339358,12.2259177339358,1196600.96839949,0.0,1.0
2002-08-07,25.16,25.52,24.35,25.0,373400,12.9626670959049,13.1481424597573,12.5453475272371,12.8802336008594,724753.936091434,0.0,1.0
2002-08-08,25.93,25.94,25.0,25.0,251300,13.3593782908114,13.3645303842517,12.8802336008594,12.8802336008594,487762.892714989,0.0,1.0
2002-08-09,25.78,25.93,24.9,25.93,140100,13.2820968892062,13.3593782908114,12.828712666456,13.3593782908114,271928.297928254,0.0,1.0
2002-08-12,25.42,25.65,24.85,25.35,110700,13.0966215253539,13.2151196744818,12.8029521992543,13.0605568712715,214864.11549363,0.0,1.0
2002-08-13,24.59,25.41,24.5,25.4,600200,12.6689977698053,13.0914694319135,12.6226289288422,13.0863173384732,1164963.34344424,0.0,1.0
2002-08-14,23.59,24.6,22.78,24.6,852600,12.153788425771,12.6741498632457,11.7364688571031,12.6741498632457,1654861.29060405,0.0,1.0
2002-08-15,23.58,23.84,23.45,23.61,597700,12.1486363323306,12.2825907617796,12.0816591176061,12.1640926126516,1160110.94697871,0.0,1.0
2002-08-16,23.75,23.87,23.39,23.54,198500,12.2362219208165,12.2980470421006,12.0507465569641,12.1280279585692,385280.279363013,0.0,1.0
2002-08-19,24.06,24.4,23.85,24.04,438700,12.3959368174671,12.5711079944388,12.2877428552199,12.3856326305864,851498.531771055,0.0,1.0
2002-08-20,23.95,24.4,23.79,24.04,216600,12.3392637896233,12.5711079944388,12.2568302945778,12.3856326305864,420411.629773446,0.0,1.0
2002-08-21,24.6,24.94,23.8,24.15,320400,12.6741498632457,12.8493210402174,12.2619823880182,12.4423056584302,621883.131022214,0.0,1.0
2002-08-22,25.51,25.61,24.6,24.85,408800,13.142990366317,13.1945113007204,12.6741498632457,12.8029521992543,793463.870043323,0.0,1.0
2002-08-23,24.86,25.69,24.82,25.48,271500,12.8081042926946,13.2357280482432,12.7874959189332,13.1275340859959,526970.256156466,0.0,1.0
2002-08-26,25.43,25.53,24.81,24.9,134400,13.1017736187942,13.1532945531977,12.7823438254929,12.828712666456,260864.833986847,0.0,1.0
2002-08-27,24.99,25.89,24.96,25.5,167200,12.8750815074191,13.33876991705,12.8596252270981,13.1378382728766,324528.275614589,0.0,1.0
2002-08-28,24.44,24.95,24.31,24.95,163100,12.5917163682002,12.8544731336577,12.5247391534757,12.8544731336577,316570.345411121,0.0,1.0
2002-08-29,24.4,25.04,23.96,24.44,241200,12.5711079944388,12.9008419746208,12.3444158830637,12.5917163682002,468159.210994252,0.0,1.0
2002-08-30,24.33,25.05,24.3,24.3,174400,12.5350433403564,12.9059940680612,12.5195870600354,12.5195870600354,338503.177435313,0.0,1.0
2002-09-03,23.9,24.46,23.81,24.35,364900,12.3135033224216,12.6020205550809,12.2671344814585,12.5453475272371,708255.788108635,0.0,1.0
2002-09-04,24.52,24.65,23.9,24.0,356600,12.6329331157229,12.6999103304474,12.3135033224216,12.3650242568251,692145.831843078,0.0,1.0
2002-09-05,23.82,24.24,23.45,24.24,397400,12.2722865748989,12.4886744993933,12.0816591176061,12.4886744993933,771336.94216051,0.0,1.0
2002-09-06,24.17,24.47,24.0,24.25,171100,12.4526098453109,12.6071726485212,12.3650242568251,12.4938265928336,332098.014100814,0.0,1.0
2002-09-09,24.46,24.75,23.79,24.1,108400,12.6020205550809,12.7514312648508,12.2568302945778,12.4165451912285,210399.910745343,0.0,1.0
2002-09-10,24.16,24.52,24.02,24.48,188000,12.4474577518706,12.6329331157229,12.3753284437057,12.6123247419616,364900.21420779,0.0,1.0
2002-09-11,24.09,24.5,23.92,24.5,103900,12.5762600878791,12.7903018743478,12.4875110544653,12.7903018743478,199021.885879438,0.32,1.0
2002-09-12,23.46,23.89,23.46,23.89,184100,12.2473666111102,12.4718494603335,12.2473666111102,12.4718494603335,352646.094229108,0.0,1.0
2002-09-13,23.63,23.79,22.94,23.35,166100,12.336115644524,12.4196441465606,11.9758989794914,12.1899407659601,318166.845472325,0.0,1.0
2002-09-16,23.42,23.7,23.06,23.61,141300,12.2264844856011,12.372659364165,12.0385453560188,12.3256745817695,270662.102740754,0.0,1.0
2002-09-17,22.75,23.6,22.69,23.6,165800,11.876708883323,12.3204540503922,11.8453856950593,12.3204540503922,317592.191326377,0.0,1.0
2002-09-18,22.36,22.6,22.0,22.6,299900,11.6731081596089,11.7984009126637,11.4851690300266,11.7984009126637,574462.594564417,0.0,1.0
2002-09-19,21.9,22.33,21.9,22.33,431800,11.4329637162538,11.657446565477,11.4329637162538,11.657446565477,827118.867398851,0.0,1.0
2002-09-20,22.24,22.3,21.9,21.9,244100,11.6104617830815,11.6417849713452,11.4329637162538,11.4329637162538,467576.923418386,0.0,1.0
2002-09-23,21.41,22.21,21.39,22.21,193200,11.1771576787668,11.5948001889496,11.1667166160122,11.5948001889496,370077.269989483,0.0,1.0
2002-09-24,20.0,21.3,19.98,21.3,610200,10.4410627545697,11.1197318336167,10.4306216918151,11.1197318336167,1168846.53285497,0.0,1.0
2002-09-25,20.75,20.75,20.2,20.25,832800,10.832602607866,10.832602607866,10.5454733821154,10.5715760390018,1595239.90914721,0.0,1.0
2002-09-26,21.15,21.28,20.35,20.55,459700,11.0414238629574,11.1092907708621,10.6237813527746,10.7281919803203,880561.702971869,0.0,1.0
2002-09-27,20.05,21.18,19.65,21.0,606200,10.4671654114561,11.0570854570893,10.2583441563647,10.9631158922981,1161184.47757569,0.0,1.0
2002-09-30,19.8,20.0,19.33,20.0,375400,10.336652127024,10.4410627545697,10.0912871522916,10.4410627545697,719083.887960927,0.0,1.0
2002-10-01,20.34,20.37,19.59,20.0,484000,10.6185608213973,10.6342224155292,10.227020968101,10.4410627545697,927108.68879353,0.0,1.0
2002-10-02,19.48,20.2,19.48,20.1,433300,10.1695951229508,10.5454733821154,10.1695951229508,10.4932680683425,829992.138128588,0.0,1.0
2002-10-03,19.24,19.62,18.9,19.5,461900,10.044302369896,10.2426825622328,9.86680430306832,10.1800361857054,884775.833375476,0.0,1.0
2002-10-04,18.9,19.59,18.0,19.4,530200,9.86680430306832,10.227020968101,9.39695647911269,10.1278308719326,1015605.42726927,0.0,1.0
2002-10-07,17.12,18.93,17.0,18.8,807700,8.93754971791163,9.88246589720018,8.87490334138421,9.81459898929548,1547160.51226969,0.0,1.0
2002-10-08,17.39,17.7,16.3,17.2,1181500,9.07850406509831,9.24034053779414,8.50946614497427,8.9793139689299,2263179.57811891,0.0,1.0
2002-10-09,16.45,17.41,16.4,17.4,412500,8.58777411563354,9.08894512785288,8.56167145874712,9.0837245964756,790149.450676301,0.0,1.0
2002-10-10,17.52,17.8,16.46,16.46,483600,9.14637097300302,9.29254585156699,8.59299464701083,8.59299464701083,926342.483265598,0.0,1.0
2002-10-11,18.3,18.75,17.5,17.5,585000,9.55357242043124,9.78849633240905,9.13592991024845,9.13592991024845,1120575.58459548,0.0,1.0
2002-10-14,17.83,18.35,17.79,18.05,189100,9.30820744569885,9.57967507731766,9.28732532018971,9.42305913599911,362223.663328214,0.0,1.0
2002-10-15,19.27,19.43,18.05,18.05,330300,10.0599639640279,10.1434924660644,9.42305913599911,9.42305913599911,632694.214686985,0.0,1.0
2002-10-16,19.02,19.25,18.57,19.2,469100,9.92945067959574,10.0495229012733,9.69452676761792,10.0234202443869,898567.532878189,0.0,1.0
2002-10-17,19.51,19.73,19.21,19.5,297700,10.1852567170827,10.300108407383,10.0286407757642,10.1800361857054,570248.464160812,0.0,1.0
2002-10-18,19.68,19.72,19.03,19.6,202000,10.2740057504965,10.2948878760057,9.93467121097303,10.2322414994783,386933.791603911,0.0,1.0
2002-10-21,20.16,20.23,19.4,19.55,234900,10.5245912566062,10.5611349762472,10.1278308719326,10.2061388425918,449954.196276032,0.0,1.0
2002-10-22,20.15,20.39,19.9,20.05,346900,10.5193707252289,10.6446634782838,10.3888574407968,10.4671654114561,664491.744096023,0.0,1.0
2002-10-23,20.59,20.69,19.9,20.15,300500,10.7490741058295,10.8012794196023,10.3888574407968,10.5193707252289,575611.902856309,0.0,1.0
2002-10-24,20.56,21.0,20.39,20.56,268600,10.7334125116976,10.9631158922981,10.6446634782838,10.7334125116976,514507.012004011,0.0,1.0
2002-10-25,20.95,20.95,20.06,20.57,225600,10.9370132354117,10.9370132354117,10.4723859428334,10.7386330430749,432139.917751694,0.0,1.0
2002-10-28,20.41,20.95,20.29,20.95,273100,10.6551045410383,10.9370132354117,10.5924581645109,10.9370132354117,523126.824193208,0.0,1.0
2002-10-29,20.02,20.41,19.52,20.41,429600,10.4515038173242,10.6551045410383,10.19047724846,10.6551045410383,822904.736995248,0.0,1.0
2002-10-30,20.01,20.43,19.74,20.05,269100,10.4462832859469,10.6655456037929,10.3053289387602,10.4671654114561,515464.768913924,0.0,1.0
2002-10-31,20.05,20.25,19.76,20.05,212500,10.4671654114561,10.5715760390018,10.3157700015148,10.4671654114561,407046.686712033,0.0,1.0
2002-11-01,20.4,20.47,19.57,20.05,168300,10.649884009661,10.686427729302,10.2165799053464,10.4671654114561,322380.975875932,0.0,1.0
2002-11-04,21.03,21.45,20.5,20.65,253300,10.97877748643,11.198039804276,10.7020893234339,10.7803972940932,485199.650560744,0.0,1.0
2002-11-05,21.2,21.2,20.85,21.03,148000,11.0675265198438,11.0675265198438,10.8848079216389,10.97877748643,283496.045333559,0.0,1.0
2002-11-06,21.83,21.93,21.05,21.55,305700,11.3964199966128,11.4486253103856,10.9892185491846,11.2502451180488,585572.574719381,0.0,1.0
2002-11-07,21.93,22.3,21.3,21.84,490500,11.4486253103856,11.6417849713452,11.1197318336167,11.4016405279901,939559.528622367,0.0,1.0
2002-11-08,21.57,22.1,21.56,21.93,207400,11.2606861808034,11.5373743437995,11.2554656494261,11.4486253103856,397277.566230944,0.0,1.0
2002-11-11,20.75,21.8,20.54,21.8,213400,10.832602607866,11.3807584024809,10.722971448943,11.3807584024809,408770.649149874,0.0,1.0
2002-11-12,20.7,21.14,20.6,20.75,166300,10.8064999509796,11.0362033315801,10.7542946372067,10.832602607866,318549.948236288,0.0,1.0
2002-11-13,20.3,20.72,20.2,20.7,270700,10.5976786958882,10.8169410137342,10.5454733821154,10.8064999509796,518529.591025636,0.0,1.0
2002-11-14,21.27,21.36,20.45,20.45,438700,11.1040702394848,11.1510550218804,10.6759866665475,10.6759866665475,840335.912755622,0.0,1.0
2002-11-15,22.01,22.1,21.29,21.35,289200,11.4903895614039,11.5373743437995,11.1145113022394,11.1458344905031,553966.596692331,0.0,1.0
2002-11-18,21.51,22.09,21.5,22.01,217000,11.2293629925397,11.5321538124222,11.2241424611624,11.4903895614039,415666.498901229,0.0,1.0
2002-11-19,22.02,22.08,21.39,21.53,244300,11.4956100927812,11.5269332810449,11.1667166160122,11.2398040552942,467960.026182352,0.0,1.0
2002-11-20,22.15,22.17,21.95,22.02,170900,11.5634770006859,11.5739180634405,11.4590663731402,11.4956100927812,327361.311807466,0.0,1.0
2002-11-21,23.1,23.2,22.2,22.2,238000,12.059427481528,12.1116327953008,11.5895796575723,11.5895796575723,455892.289117476,0.0,1.0
2002-11-22,23.27,23.37,22.8,23.1,300200,12.1481765149418,12.2003818287146,11.9028115402094,12.059427481528,575037.248710365,0.0,1.0
2002-11-25,23.85,23.87,23.23,23.35,248500,12.4509673348243,12.4614083975789,12.1272943894327,12.1899407659601,476005.184225603,0.0,1.0
2002-11-26,23.72,24.0,23.52,23.86,303500,12.3831004269196,12.5292753054836,12.2786897993739,12.4561878662016,581358.444315776,0.0,1.0
2002-11-27,24.24,24.65,23.97,23.97,279800,12.6545680585384,12.8686098450071,12.5136137113517,12.5136137113517,535960.766786011,0.0,1.0
2002-11-29,24.13,24.56,24.13,24.25,174100,12.5971422133883,12.8216250626115,12.5971422133883,12.6597885899157,333490.956030894,0.0,1.0
2002-12-02,23.95,24.35,23.82,24.2,323100,12.5031726485972,12.7119939036886,12.4353057406925,12.6336859330293,618902.515184272,0.0,1.0
2002-12-03,23.9,23.99,23.55,23.85,541200,12.4770699917107,12.5240547741063,12.2943513935058,12.4509673348243,1036676.07928731,0.0,1.0
2002-12-04,23.81,23.89,23.41,23.8,515800,12.4300852093152,12.4718494603335,12.2212639542238,12.4248646779379,988022.028263843,0.0,1.0
2002-12-05,23.81,23.95,23.6,23.95,446800,12.4300852093152,12.5031726485972,12.3204540503922,12.5031726485972,855851.574696171,0.0,1.0
2002-12-06,23.9,23.97,23.5,23.7,425800,12.4770699917107,12.5136137113517,12.2682487366193,12.372659364165,815625.784479927,0.0,1.0
2002-12-09,23.81,24.0,23.73,23.9,404300,12.4300852093152,12.5292753054836,12.3883209582969,12.4770699917107,774442.237353764,0.0,1.0
2002-12-10,24.1,24.23,23.62,23.8,356400,12.5814806192564,12.6493475271611,12.3308951131468,12.4248646779379,682689.125384326,0.0,1.0
2002-12-11,24.46,24.8,24.0,24.2,464400,12.9364767529118,13.1162969530749,12.6931905997499,12.7989671880812,878077.100663688,0.32,1.0
2002-12-12,23.98,24.55,23.9,24.55,260500,12.6826129409168,12.9840762176609,12.6403023055843,12.9840762176609,492547.555389515,0.0,1.0
2002-12-13,23.61,23.9,23.56,23.9,267100,12.486926252504,12.6403023055843,12.4604821054212,12.6403023055843,505026.687311092,0.0,1.0
2002-12-16,23.91,23.95,23.62,23.65,226000,12.6455911350009,12.6667464526671,12.4922150819206,12.5080815701702,427315.729435816,0.0,1.0
2002-12-17,23.86,24.1,23.4,23.91,740700,12.6191469879181,12.7460788939156,12.3758608347562,12.6455911350009,1400498.94156243,0.0,1.0
2002-12-18,22.89,23.86,22.7,23.86,624100,12.1061305345115,12.6191469879181,12.0056427755968,12.6191469879181,1180034.27761457,0.0,1.0
2002-12-19,23.5,23.59,22.53,22.85,532800,12.4287491289218,12.4763485936709,11.9157326755152,12.0849752168452,1007406.28603276,0.0,1.0
2002-12-20,23.49,23.83,23.1,23.5,310500,12.4234602995052,12.6032804996684,12.2171959522593,12.4287491289218,587086.433583282,0.0,1.0
2002-12-23,23.35,23.59,23.1,23.49,176800,12.3494166876734,12.4763485936709,12.2171959522593,12.4234602995052,334289.473293152,0.0,1.0
2002-12-24,23.15,23.41,23.14,23.3,54100,12.2436400993421,12.3811496641727,12.2383512699256,12.3229725405906,102291.066205654,0.0,1.0
2002-12-26,23.56,23.75,23.2,23.2,166500,12.4604821054212,12.5609698643359,12.2700842464249,12.2700842464249,314814.464385237,0.0,1.0
2002-12-27,22.77,23.64,22.75,23.56,121600,12.0426645815127,12.5027927407537,12.0320869226796,12.4604821054212,229918.551767237,0.0,1.0
2002-12-30,23.11,23.2,22.73,22.85,181200,12.2224847816759,12.2700842464249,12.0215092638465,12.0849752168452,342608.894574203,0.0,1.0
2002-12-31,22.82,23.41,22.65,23.15,338300,12.0691087285956,12.3811496641727,11.979198628514,12.2436400993421,639650.049859011,0.0,1.0
2003-01-02,23.5,23.5,22.66,23.05,506000,12.4287491289218,12.4287491289218,11.9844874579306,12.1907518051765,956733.447320901,0.0,1.0
2003-01-03,23.3,23.7,23.21,23.5,319600,12.3229725405906,12.5345257172531,12.2753730758415,12.4287491289218,604292.509414543,0.0,1.0
2003-01-06,24.59,24.8,23.3,23.3,711200,13.0052315353271,13.1162969530749,12.3229725405906,12.3229725405906,1344721.00342811,0.0,1.0
2003-01-07,24.28,24.58,23.91,24.55,257900,12.8412778234137,12.9999427059106,12.6455911350009,12.9840762176609,487631.533723439,0.0,1.0
2003-01-08,23.83,24.42,23.76,24.4,453600,12.6032804996684,12.9153214352456,12.5662586937524,12.9047437764124,857656.702973833,0.0,1.0
2003-01-09,24.5,24.55,23.85,23.85,293400,12.9576320705781,12.9840762176609,12.6138581585015,12.6138581585015,554754.13724101,0.0,1.0
2003-01-10,24.57,24.85,24.15,24.5,275200,12.994653876494,13.1427411001577,12.7725230409984,12.9576320705781,520341.985578482,0.0,1.0
2003-01-13,24.65,24.87,24.4,24.6,457300,13.0369645118265,13.1533187589909,12.9047437764124,13.0105203647437,864652.579960173,0.0,1.0
2003-01-14,24.98,25.09,24.21,24.4,582800,13.2114958825731,13.2696730061552,12.8042560174977,12.9047437764124,1101945.16422652,0.0,1.0
2003-01-15,24.6,25.0,24.51,25.0,302500,13.0105203647437,13.2220735414062,12.9629208999946,13.2220735414062,571960.213072277,0.0,1.0
2003-01-16,24.35,24.76,24.23,24.6,171700,12.8782996293296,13.0951416354087,12.8148336763309,13.0105203647437,324646.507717389,0.0,1.0
2003-01-17,23.93,24.2,23.85,24.1,148700,12.656168793834,12.7989671880812,12.6138581585015,12.7460788939156,281158.623748257,0.0,1.0
2003-01-21,23.55,24.05,23.52,23.94,159900,12.4551932760046,12.7196347468327,12.4393267877549,12.6614576232506,302335.332463661,0.0,1.0
2003-01-22,22.1,23.45,22.04,23.4,744600,11.6883130106031,12.402304981839,11.6565800341037,12.3758608347562,1407872.97406154,0.0,1.0
2003-01-23,21.9,22.4,21.75,22.1,661500,11.5825364222718,11.8469778930999,11.5032039810234,11.6883130106031,1250749.35850351,0.0,1.0
2003-01-24,20.66,21.91,20.52,21.91,1147800,10.9267215746181,11.5878252516884,10.8526779627862,11.5878252516884,2170234.48781606,0.0,1.0
2003-01-27,19.77,20.74,19.7,20.65,907400,10.456015756544,10.9690322099506,10.4189939506281,10.9214327452015,1715691.56146045,0.0,1.0
2003-01-28,19.74,20.35,19.74,19.9,1133600,10.4401492682943,10.7627678627046,10.4401492682943,10.5247705389593,2143385.44640904,0.0,1.0
2003-01-29,19.74,20.35,19.74,19.9,901800,10.4401492682943,10.7627678627046,10.4401492682943,10.5247705389593,1705103.20710275,0.0,1.0
2003-01-30,19.07,19.45,18.5,19.12,1295800,10.0857976973846,10.286773215214,9.78433442064057,10.1122418444674,2450069.56726962,0.0,1.0
2003-01-31,19.07,19.31,19.0,19.1,667900,10.0857976973846,10.2127296033821,10.0487758914687,10.1016641856343,1262850.33491232,0.0,1.0
2003-02-03,18.8,19.25,18.62,19.12,664600,9.94299930313744,10.1809966268828,9.84780037363932,10.1122418444674,1256610.76895152,0.0,1.0
2003-02-04,18.55,18.72,18.2,18.7,422800,9.81077856772338,9.90068866780494,9.6256695381437,9.89011100897182,799420.754006476,0.0,1.0
2003-02-05,18.1,18.69,18.0,18.59,810100,9.57278124397807,9.88482217955526,9.51989294981245,9.83193388538963,1531718.90449538,0.0,1.0
2003-02-06,17.93,18.35,17.81,18.1,790400,9.48287114389651,9.70500197939213,9.41940519089776,9.57278124397807,1494470.58648704,0.0,1.0
2003-02-07,17.19,18.0,17.01,17.94,707200,9.09149776707089,9.51989294981245,8.99629883757276,9.48815997331307,1337157.89317261,0.0,1.0
2003-02-10,16.72,17.19,16.7,17.19,819800,8.84292278449245,9.09149776707089,8.83234512565932,9.09149776707089,1550059.44686497,0.0,1.0
2003-02-11,16.79,17.06,16.72,16.94,837100,8.87994459040839,9.02274298465557,8.84292278449245,8.95927703165682,1582769.89872001,0.0,1.0
2003-02-12,16.33,17.13,16.26,16.9,601700,8.63665843724651,9.05976479057151,8.59963663133058,8.93812171399057,1137680.86018377,0.0,1.0
2003-02-13,16.15,16.48,15.77,16.4,560300,8.54145950774839,8.71599087849495,8.34048398991902,8.67368024316245,1059402.66903933,0.0,1.0
2003-02-14,16.37,16.41,16.09,16.16,365300,8.65781375491276,8.67896907257901,8.50972653124902,8.54674833716495,690701.044083647,0.0,1.0
2003-02-18,16.48,16.91,16.37,16.38,388900,8.71599087849495,8.94341054340714,8.65781375491276,8.66310258432933,735323.394591103,0.0,1.0
2003-02-19,16.3,16.6,16.2,16.55,199600,8.62079194899683,8.7794568314937,8.5679036548312,8.75301268441089,377399.201749509,0.0,1.0
2003-02-20,15.8,16.31,15.8,16.3,548600,8.3563504781687,8.62608077841339,8.3563504781687,8.62079194899683,1037280.57154199,0.0,1.0
2003-02-21,16.01,16.18,15.56,15.83,326900,8.46741589591652,8.55732599599808,8.2294185721712,8.37221696641839,618095.185630835,0.0,1.0
2003-02-24,15.71,16.39,15.66,16.39,304800,8.30875101341964,8.66839141374589,8.28230686633683,8.66839141374589,576309.001469191,0.0,1.0
2003-02-25,15.92,15.98,15.5,15.5,390700,8.41981643116745,8.45154940766683,8.19768559567183,8.19768559567183,738726.794206079,0.0,1.0
2003-02-26,15.75,15.92,15.7,15.7,391300,8.32990633108589,8.41981643116745,8.30346218400308,8.30346218400308,739861.260744404,0.0,1.0
2003-02-27,15.65,15.87,15.55,15.85,650100,8.27701803692027,8.39337228408464,8.22412974275464,8.38279462525152,1229194.49427533,0.0,1.0
2003-02-28,15.44,15.68,15.43,15.65,476100,8.16595261917245,8.29288452516995,8.16066378975589,8.27701803692027,900199.19816103,0.0,1.0
2003-03-03,15.7,15.85,15.41,15.45,468200,8.30346218400308,8.38279462525152,8.15008613092277,8.17124144858902,885262.055406414,0.0,1.0
2003-03-04,15.6,15.7,15.41,15.65,501200,8.25057388983745,8.30346218400308,8.15008613092277,8.27701803692027,947657.7150143,0.0,1.0
2003-03-05,15.22,15.45,14.98,15.3,571500,8.21884091333808,8.34304153160797,8.08924026818689,8.26204112838848,1058328.06495669,0.32,1.0
2003-03-06,14.97,15.25,14.85,15.15,656100,8.08384024130559,8.23504099398198,8.01903991872999,8.18104072516898,1214993.95173769,0.0,1.0
2003-03-07,14.82,15.03,14.7,14.87,421600,8.00283983808609,8.11624040259339,7.9380395155105,8.02983997249259,780736.854218272,0.0,1.0
2003-03-10,14.05,14.8,13.9,14.8,878300,7.58703776822602,7.99203978432349,7.50603736500652,7.99203978432349,1626473.38486695,0.0,1.0
2003-03-11,13.71,14.2,13.65,14.05,776300,7.40343685426183,7.66803817144551,7.37103669297403,7.58703776822602,1437585.43626576,0.0,1.0
2003-03-12,13.68,13.83,13.4,13.75,313700,7.38723677361793,7.46823717683743,7.23603602094154,7.42503696178703,580923.034080341,0.0,1.0
2003-03-13,13.76,14.08,13.5,13.75,711900,7.43043698866833,7.60323784886992,7.29003628975454,7.42503696178703,1318326.77067834,0.0,1.0
2003-03-14,13.72,13.9,13.63,13.82,483500,7.40883688114313,7.50603736500652,7.36023663921143,7.46283714995613,895365.91322233,0.0,1.0
2003-03-17,14.6,14.79,13.57,13.73,715600,7.8840392466975,7.98663975744219,7.32783647792364,7.41423690802443,1325178.58842172,0.0,1.0
2003-03-18,14.71,14.76,14.38,14.6,367000,7.9434395423918,7.97043967679829,7.76523865530891,7.8840392466975,679626.246437632,0.0,1.0
2003-03-19,15.15,15.16,14.67,14.75,462000,8.18104072516898,8.18644075205028,7.9218394348666,7.96503964991699,855551.296605412,0.0,1.0
2003-03-20,15.02,15.1,14.76,14.9,352200,8.11084037571209,8.15404059076248,7.97043967679829,8.04604005313649,652218.975464125,0.0,1.0
2003-03-21,15.36,15.43,14.93,15.08,435300,8.29444128967627,8.33224147784537,8.06224013378039,8.14324053699988,806107.098295099,0.0,1.0
2003-03-24,15.18,15.18,14.85,14.9,592100,8.19724080581288,8.19724080581288,8.01903991872999,8.04604005313649,1096476.0232036,0.0,1.0
2003-03-25,15.0,15.22,14.95,15.08,551500,8.10004032194949,8.21884091333808,8.07304018754299,8.14324053699988,1021291.21228979,0.0,1.0
2003-03-26,15.35,15.44,14.95,15.0,890400,8.28904126279497,8.33764150472667,8.07304018754299,8.10004032194949,1648880.68073043,0.0,1.0
2003-03-27,15.19,15.33,15.01,15.2,428400,8.20264083269418,8.27824120903237,8.10544034883079,8.20804085957548,793329.384125018,0.0,1.0
2003-03-28,14.85,15.1,14.75,15.1,653700,8.01903991872999,8.15404059076248,7.96503964991699,8.15404059076248,1210549.52941766,0.0,1.0
2003-03-31,14.48,14.8,14.43,14.8,395700,7.8192389241219,7.99203978432349,7.79223878971541,7.99203978432349,732774.130014636,0.0,1.0
2003-04-01,14.93,15.05,14.22,14.65,475300,8.06224013378039,8.12704045635599,7.67883822520811,7.911039381104,880180.803628901,0.0,1.0
2003-04-02,15.21,15.35,15.02,15.03,308100,8.21344088645678,8.28904126279497,8.11084037571209,8.11624040259339,570552.715333609,0.0,1.0
2003-04-03,14.67,15.25,14.67,15.25,362700,7.9218394348666,8.23504099398198,7.9218394348666,8.23504099398198,671663.323114248,0.0,1.0
2003-04-04,14.82,15.1,14.75,14.77,202000,8.00283983808609,8.15404059076248,7.96503964991699,7.97583970367959,374072.2119357,0.0,1.0
2003-04-07,15.01,15.5,14.99,15.0,310400,8.10544034883079,8.37004166601447,8.09464029506819,8.10004032194949,574811.953390302,0.0,1.0
2003-04-08,14.99,15.18,14.72,14.95,326200,8.09464029506819,8.19724080581288,7.9488395692731,8.07304018754299,604071.066997154,0.0,1.0
2003-04-09,14.84,15.2,14.8,14.99,239700,8.01363989184869,8.20804085957548,7.99203978432349,8.09464029506819,443886.679212808,0.0,1.0
2003-04-10,14.84,14.95,14.71,14.84,151000,8.01363989184869,8.07304018754299,7.9434395423918,8.01363989184869,279628.237635102,0.0,1.0
2003-04-11,14.93,15.25,14.85,14.94,283500,8.06224013378039,8.23504099398198,8.01903991872999,8.06764016066169,524997.386553321,0.0,1.0
2003-04-14,15.27,15.3,14.98,14.98,380000,8.24584104774458,8.26204112838848,8.08924026818689,8.08924026818689,703700.200671118,0.0,1.0
2003-04-15,16.25,16.34,15.12,15.27,1074900,8.77504368211194,8.82364392404364,8.16484064452508,8.24584104774458,1990545.64658259,0.0,1.0
2003-04-16,16.68,16.95,16.5,16.6,735300,9.00724483800783,9.15304556380292,8.91004435414444,8.96404462295743,1361659.88829861,0.0,1.0
2003-04-17,16.67,16.9,16.43,16.8,230900,9.00184481112653,9.12604542939642,8.87224416597534,9.07204516058342,427590.464039371,0.0,1.0
2003-04-21,17.52,17.58,16.6,16.6,703500,9.460847096037,9.4932472573248,8.96404462295743,8.96404462295743,1302771.29255824,0.0,1.0
2003-04-22,17.44,17.6,17.2,17.52,403000,9.4176468809866,9.5040473110874,9.28804623583541,9.460847096037,746292.581238054,0.0,1.0
2003-04-23,17.71,17.89,17.45,17.5,550100,9.5634476067817,9.66064809064509,9.4230469078679,9.4500470422744,1018698.63260311,0.0,1.0
2003-04-24,17.88,18.16,17.59,17.65,593200,9.65524806376379,9.80644881644018,9.4986472842061,9.5310474454939,1098513.05010028,0.0,1.0
2003-04-25,17.66,17.95,17.53,17.75,322300,9.5364474723752,9.69304825193288,9.4662471229183,9.58504771430689,596848.880727108,0.0,1.0
2003-04-28,18.33,18.33,17.7,17.7,402000,9.89824927342227,9.89824927342227,9.55804757990039,9.55804757990039,744440.738604709,0.0,1.0
2003-04-29,18.7,18.95,18.35,18.38,668900,10.0980502680304,10.2330509400629,9.90904932718487,9.92524940782877,1238697.5374445,0.0,1.0
2003-04-30,18.84,18.9,18.27,18.6,424200,10.1736506443686,10.2060508056564,9.86584911213447,10.0440499992174,785551.645064965,0.0,1.0
2003-05-01,18.4,18.75,18.26,18.75,330000,9.93604946159137,10.1250504024369,9.86044908525318,10.1250504024369,611108.069003865,0.0,1.0
2003-05-02,18.45,18.5,18.36,18.41,418100,9.96304959599787,9.99004973040437,9.91444935406617,9.94144948847267,774255.405001564,0.0,1.0
2003-05-05,18.35,18.51,18.2,18.5,489000,9.90904932718487,9.99544975728567,9.82804892396538,9.99004973040437,905551.047705728,0.0,1.0
2003-05-06,18.02,18.4,17.8,18.39,643300,9.73084844010198,9.93604946159137,9.61204784871339,9.93064943471007,1191290.36603087,0.0,1.0
2003-05-07,17.97,18.07,17.77,17.85,440200,9.70384830569548,9.75784857450848,9.59584776806949,9.63904798311989,815181.12719849,0.0,1.0
2003-05-08,17.89,18.05,17.6,17.8,203100,9.66064809064509,9.74704852074588,9.5040473110874,9.61204784871339,376109.238832379,0.0,1.0
2003-05-09,17.74,17.98,17.6,17.98,331800,9.57964768742559,9.70924833257678,9.5040473110874,9.70924833257678,614441.385743887,0.0,1.0
2003-05-12,18.19,18.25,17.78,17.8,346700,9.82264889708408,9.85504905837188,9.60124779495079,9.61204784871339,642033.840980728,0.0,1.0
2003-05-13,17.74,18.19,17.6,18.19,1203300,9.57964768742559,9.82264889708408,9.5040473110874,9.82264889708408,2228322.2407041,0.0,1.0
2003-05-14,17.75,17.8,17.62,17.79,410700,9.58504771430689,9.61204784871339,9.51484736485,9.60664782183209,760551.769514811,0.0,1.0
2003-05-15,17.8,17.87,17.65,17.75,207500,9.61204784871339,9.64984803688249,9.5310474454939,9.58504771430689,384257.346419097,0.0,1.0
2003-05-16,17.91,17.98,17.75,17.8,554300,9.67144814440769,9.70924833257678,9.58504771430689,9.61204784871339,1026476.37166316,0.0,1.0
2003-05-19,17.45,17.85,17.41,17.75,504600,9.4230469078679,9.63904798311989,9.4014468003427,9.58504771430689,934439.792785911,0.0,1.0
2003-05-20,17.35,17.6,17.2,17.5,498100,9.36904663905491,9.5040473110874,9.28804623583541,9.4500470422744,922402.815669168,0.0,1.0
2003-05-21,17.35,17.41,17.1,17.38,175900,9.36904663905491,9.4014468003427,9.23404596702242,9.3852467196988,325739.119205394,0.0,1.0
2003-05-22,17.69,17.81,17.31,17.4,395600,9.5526475530191,9.61744787559469,9.34744653152971,9.3960467734614,732588.9457513,0.0,1.0
2003-05-23,18.16,18.39,17.75,17.75,598000,9.80644881644018,9.93064943471007,9.58504771430689,9.58504771430689,1107401.89474034,0.0,1.0
2003-05-27,16.9,18.28,16.82,18.17,1719900,9.12604542939642,9.87124913901578,9.08284521434602,9.81184884332148,3184984.14509015,0.0,1.0
2003-05-28,16.75,17.01,16.64,16.99,665600,9.04504502617693,9.18544572509072,8.98564473048263,9.17464567132812,1232586.45675446,0.0,1.0
2003-05-29,16.68,16.88,16.6,16.7,388600,9.00724483800783,9.11524537563382,8.96404462295743,9.01804489177043,719626.047317885,0.0,1.0
2003-05-30,16.99,17.09,16.69,16.7,447200,9.17464567132812,9.22864594014112,9.01264486488913,9.01804489177043,828144.025631905,0.0,1.0
2003-06-02,17.2,17.29,16.9,16.98,644300,9.28804623583541,9.33664647776711,9.12604542939642,9.16924564444682,1193142.20866421,0.0,1.0
2003-06-03,16.99,17.15,16.84,17.05,452700,9.17464567132812,9.26104610142891,9.09364526810862,9.20704583261592,838329.160115303,0.0,1.0
2003-06-04,17.15,17.15,16.85,16.85,448900,9.26104610142891,9.26104610142891,9.09904529498992,9.09904529498992,831292.158108592,0.0,1.0
2003-06-05,17.59,17.6,16.92,17.15,755900,9.4986472842061,9.5040473110874,9.13684548315902,9.26104610142891,1399807.84654552,0.0,1.0
2003-06-06,17.55,17.95,17.48,17.59,697800,9.4770471766809,9.69304825193288,9.4392469885118,9.4986472842061,1292215.78954817,0.0,1.0
2003-06-09,17.36,17.57,17.16,17.57,442500,9.3744466659362,9.4878472304435,9.26644612831021,9.4878472304435,819440.365255184,0.0,1.0
2003-06-10,17.4,17.47,17.3,17.36,1172500,9.3960467734614,9.4338469616305,9.34204650464841,9.3744466659362,2171285.48759707,0.0,1.0
2003-06-11,17.0,17.21,16.76,17.07,624300,9.35284655841101,9.46838172177961,9.22080637170403,9.39135827953388,1134745.44179875,0.32,1.0
2003-06-12,17.19,17.2,16.96,17.15,310600,9.45737837288737,9.46288004733349,9.33083986062651,9.43537167510287,564555.396800722,0.0,1.0
2003-06-13,16.64,17.15,16.64,17.14,204300,9.15478627835054,9.43537167510287,9.15478627835054,9.42987000065675,371341.49248676,0.0,1.0
2003-06-16,17.27,17.35,16.79,16.85,409800,9.50139176845636,9.54540516402535,9.2373113950424,9.27032144171915,744864.139114411,0.0,1.0
2003-06-17,17.09,17.35,16.83,17.35,320400,9.40236162842612,9.54540516402535,9.2593180928269,9.54540516402535,582368.155618003,0.0,1.0
2003-06-18,17.01,17.05,16.71,16.95,583300,9.35834823285713,9.38035493064163,9.19329799947341,9.32533818618039,1060222.67531829,0.0,1.0
2003-06-19,16.94,17.1,16.82,17.1,617500,9.31983651173426,9.40786330287225,9.25381641838077,9.40786330287225,1122385.5683337,0.0,1.0
2003-06-20,16.96,17.06,16.9,16.93,581800,9.33083986062651,9.38585660508775,9.29782981394976,9.31433483728814,1057496.23264218,0.0,1.0
2003-06-23,16.75,16.9,16.56,16.86,402400,9.2153046972579,9.29782981394976,9.11077288278154,9.27582311616527,731413.688578915,0.0,1.0
2003-06-24,16.88,16.96,16.642,16.75,280600,9.28682646505752,9.33083986062651,9.15588661323976,9.2153046972579,510026.543278438,0.0,1.0
2003-06-25,16.65,17.05,16.63,16.89,391900,9.16028795279666,9.38035493064163,9.14928460390441,9.29232813950364,712328.589846115,0.0,1.0
2003-06-26,16.68,16.71,16.54,16.65,390100,9.17679297613503,9.19329799947341,9.0997695338893,9.16028795279666,709056.858634778,0.0,1.0
2003-06-27,16.3,16.67,16.25,16.55,471000,8.96772934718232,9.17129130168891,8.9402209749517,9.10527120833542,856103.000299872,0.0,1.0
2003-06-30,16.35,16.53,16.23,16.45,963000,8.99523771941294,9.09426785944317,8.92921762605945,9.05025446387418,1750376.19806534,0.0,1.0
2003-07-01,16.36,16.53,16.1,16.42,363500,9.00073939385906,9.09426785944317,8.85769585825984,9.03374944053581,660707.941845019,0.0,1.0
2003-07-02,16.37,16.55,16.28,16.41,573300,9.00624106830519,9.10527120833542,8.95672599829007,9.02824776608968,1042046.39081086,0.0,1.0
2003-07-03,16.01,16.56,16.0,16.37,241600,8.80818078824472,9.11077288278154,8.80267911379859,9.00624106830519,439139.033699468,0.0,1.0
2003-07-07,16.58,16.72,16.06,16.06,308200,9.12177623167379,9.19879967391953,8.83568916047534,8.83568916047534,560193.08851894,0.0,1.0
2003-07-08,16.32,16.5,16.08,16.45,748800,8.97873269607457,9.0777628361048,8.84669250936759,9.05025446387418,1361040.18391623,0.0,1.0
2003-07-09,16.35,16.43,16.08,16.33,588400,8.99523771941294,9.03925111498193,8.84669250936759,8.98423437052069,1069492.58041708,0.0,1.0
2003-07-10,16.23,16.3,16.16,16.28,574600,8.92921762605945,8.96772934718232,8.89070590493658,8.95672599829007,1044409.30779683,0.0,1.0
2003-07-11,16.37,16.46,16.15,16.15,355100,9.00624106830519,9.05575613832031,8.88520423049046,8.88520423049046,645439.862858778,0.0,1.0
2003-07-14,16.6,16.7,16.37,16.5,407500,9.13277958056604,9.18779632502728,9.00624106830519,9.0777628361048,740683.593677703,0.0,1.0
2003-07-15,16.61,16.66,16.42,16.58,616600,9.13828125501217,9.16578962724279,9.03374944053581,9.12177623167379,1120749.70272803,0.0,1.0
2003-07-16,16.85,16.85,16.41,16.61,636600,9.27032144171915,9.27032144171915,9.02824776608968,9.13828125501217,1157102.27174288,0.0,1.0
2003-07-17,16.67,16.85,16.5,16.85,621500,9.17129130168891,9.27032144171915,9.0777628361048,9.27032144171915,1129656.08213667,0.0,1.0
2003-07-18,17.32,17.45,16.7,16.7,1027700,9.52890014068698,9.60042190848659,9.18779632502728,9.18779632502728,1867976.75882841,0.0,1.0
2003-07-21,17.65,17.7,17.31,17.32,1030300,9.71045539740907,9.73796376963969,9.52339846624085,9.52890014068698,1872702.59280034,0.0,1.0
2003-07-22,17.74,17.75,17.57,17.7,615600,9.75997046742419,9.76547214187032,9.66644200184008,9.73796376963969,1118932.07427729,0.0,1.0
2003-07-23,17.75,17.8,17.6,17.73,401100,9.76547214187032,9.79298051410094,9.68294702517846,9.75446879297807,729050.771592948,0.0,1.0
2003-07-24,20.08,20.15,17.75,17.8,1983900,11.0473622878172,11.0858740089401,9.76547214187032,9.79298051410094,3605993.08342871,0.0,1.0
2003-07-25,20.26,20.45,19.44,19.5,1142000,11.1463924278475,11.2509242423238,10.6952551232653,10.728265169942,2075731.69074831,0.0,1.0
2003-07-28,20.4,20.98,20.2,20.5,704400,11.2234158700932,11.5425129879684,11.1133823811707,11.2784326145545,1280337.48070325,0.0,1.0
2003-07-29,23.03,23.55,21.5,21.75,2509100,12.6703562494239,12.9564433206223,11.8286000591669,11.96614192032,4560611.54575882,0.0,1.0
2003-07-30,22.7,22.95,22.21,22.8,989800,12.4888009927018,12.6263428538549,12.2192189448417,12.543817737163,1799088.64054525,0.0,1.0
2003-07-31,21.92,22.75,21.73,22.7,668000,12.0596703859041,12.5163093649324,11.9551385714277,12.4888009927018,1214175.80509621,0.0,1.0
2003-08-01,21.8,22.14,21.56,22.0,506700,11.9936502925506,12.1807072237188,11.8616101058436,12.1036837814731,920992.335991391,0.0,1.0
2003-08-04,21.61,21.8,20.85,21.8,657900,11.8891184780742,11.9936502925506,11.4709912201688,11.9936502925506,1195817.75774371,0.0,1.0
2003-08-05,20.81,21.77,20.7,21.62,591600,11.4489845223843,11.9771452692122,11.3884661034769,11.8946201525204,1075308.99145946,0.0,1.0
2003-08-06,20.6,21.0,20.41,21.0,473900,11.3334493590157,11.5535163368607,11.2289175445393,11.5535163368607,861374.122807026,0.0,1.0
2003-08-07,20.45,20.79,20.2,20.75,604700,11.2509242423238,11.437981173492,11.1133823811707,11.4159744757076,1099119.92416419,0.0,1.0
2003-08-08,20.19,20.65,20.0,20.6,711700,11.1078807067246,11.3609577312463,11.0033488922482,11.3334493590157,1293606.16839367,0.0,1.0
2003-08-11,19.34,19.6,18.7,19.25,3920800,10.6402383788041,10.7832819144033,10.2881312142521,10.5907233087889,7126557.62967245,0.0,1.0
2003-08-12,20.1,20.1,19.42,19.6,2735600,11.0583656367095,11.0583656367095,10.684251774373,10.7832819144033,4972304.38985208,0.0,1.0
2003-08-13,19.93,20.1,19.89,20.1,885200,10.9648371711254,11.0583656367095,10.9428304733409,11.0583656367095,1608964.70459755,0.0,1.0
2003-08-14,20.1,20.1,19.8,20.0,374100,11.0583656367095,11.0583656367095,10.8933154033258,11.0033488922482,679974.803422892,0.0,1.0
2003-08-15,20.13,20.26,19.9,20.09,189100,11.0748706600479,11.1463924278475,10.948332147787,11.0528639622634,343713.540035468,0.0,1.0
2003-08-18,20.06,20.28,19.88,20.12,451300,11.036358938925,11.1573957767397,10.9373287988948,11.0693689856017,820295.719820238,0.0,1.0
2003-08-19,20.42,20.58,19.95,19.95,533900,11.2344192189855,11.3224460101234,10.9758405200176,10.9758405200176,970431.829851593,0.0,1.0
2003-08-20,20.85,21.12,20.4,20.42,961600,11.4709912201688,11.6195364302141,11.2234158700932,11.2344192189855,1747831.5182343,0.0,1.0
2003-08-21,20.84,21.1,20.7,20.95,657100,11.4654895457227,11.6085330813219,11.3884661034769,11.52600796463,1194363.65498311,0.0,1.0
2003-08-22,20.6,21.16,20.6,21.07,467300,11.3334493590157,11.6415431279986,11.3334493590157,11.5920280579835,849377.775032123,0.0,1.0
2003-08-25,20.6,20.8,20.23,20.7,401700,11.3334493590157,11.4434828479382,11.1298874045091,11.3884661034769,730141.348663394,0.0,1.0
2003-08-26,20.5,20.6,20.24,20.6,390700,11.2784326145545,11.3334493590157,11.1353890789552,11.3334493590157,710147.43570522,0.0,1.0
2003-08-27,20.52,20.66,20.34,20.5,715400,11.2894359634467,11.3664594056924,11.1904058234165,11.2784326145545,1300331.39366142,0.0,1.0
2003-08-28,20.94,20.95,20.62,20.62,275900,11.5205062901839,11.52600796463,11.3444527079079,11.3444527079079,501483.689559947,0.0,1.0
2003-08-29,21.18,21.25,20.75,20.8,363100,11.6525464768909,11.6910581980138,11.4159744757076,11.4434828479382,659980.890464721,0.0,1.0
2003-09-02,21.5,21.61,21.12,21.2,608600,11.8286000591669,11.8891184780742,11.6195364302141,11.6635498257831,1106208.67512208,0.0,1.0
2003-09-03,21.96,22.2,21.5,21.7,844500,12.0816770836886,12.2137172703956,11.8286000591669,11.9386335480893,1534987.22665232,0.0,1.0
2003-09-04,21.93,22.0,21.7,21.97,303200,12.0651720603502,12.1036837814731,11.9386335480893,12.0871787581347,551104.946265226,0.0,1.0
2003-09-05,21.67,21.96,21.34,21.85,487300,11.922128524751,12.0816770836886,11.7405732680289,12.0211586647812,885730.344046979,0.0,1.0
2003-09-08,22.79,23.25,22.5,23.25,765300,12.5383160627169,12.7913930872386,12.3787675037793,12.7913930872386,1391031.05335348,0.0,1.0
2003-09-09,22.5,22.87,22.44,22.87,443100,12.3787675037793,12.5823294582859,12.3457574571025,12.5823294582859,805391.166524146,0.0,1.0
2003-09-10,22.15,22.5,21.9,22.5,455600,12.1862088981649,12.3787675037793,12.0486670370118,12.3787675037793,828111.522158435,0.0,1.0
2003-09-11,22.15,22.29,21.91,21.91,388400,12.3622624804409,12.4403986767055,12.2283147154158,12.2283147154158,695913.067176128,0.32,1.0
2003-09-12,22.31,22.32,22.0,22.12,194100,12.4515609904576,12.4571421473337,12.2785451273002,12.3455190098128,347777.359265929,0.0,1.0
2003-09-15,22.35,22.47,22.15,22.4,373100,12.4738856179618,12.5408595004744,12.3622624804409,12.501791402342,668499.395889325,0.0,1.0
2003-09-16,22.82,22.9,22.5,22.5,330200,12.736199991136,12.7808492461443,12.5576029711025,12.5576029711025,591633.611692988,0.0,1.0
2003-09-17,23.01,23.45,22.81,22.9,772600,12.8422419717808,13.0878128743268,12.7306188342599,12.7808492461443,1384300.81282255,0.0,1.0
2003-09-18,23.25,23.3,22.99,23.15,491800,12.9761897368059,13.0040955211861,12.8310796580287,12.9203781680455,881179.316264728,0.0,1.0
2003-09-19,23.12,23.25,22.98,23.25,253500,12.9036346974173,12.9761897368059,12.8254985011527,12.9761897368059,454206.906614698,0.0,1.0
2003-09-22,22.69,23.09,22.5,23.0,309500,12.6636449517474,12.8868912267892,12.5576029711025,12.8366608149048,554544.527010842,0.0,1.0
2003-09-23,22.95,23.1,22.58,22.75,289200,12.8087550305245,12.8924723836652,12.6022522261109,12.6971318930036,518172.139617243,0.0,1.0
2003-09-24,22.4,22.95,22.26,22.95,508000,12.501791402342,12.8087550305245,12.4236552060774,12.8087550305245,910205.556450758,0.0,1.0
2003-09-25,21.67,22.7,21.52,22.65,682900,12.0943669503907,12.6692261086234,12.01064959725,12.6413203242432,1223581.44586658,0.0,1.0
2003-09-26,21.1,21.67,20.94,21.67,591600,11.7762410084561,12.0943669503907,11.6869424984394,12.0943669503907,1059995.28975643,0.0,1.0
2003-09-29,21.26,21.32,20.95,21.1,334900,11.8655395184728,11.8990264597291,11.6925236553154,11.7762410084561,600054.804833384,0.0,1.0
2003-09-30,21.15,21.35,20.78,21.26,299300,11.8041467928363,11.9157699303573,11.5976439884227,11.8655395184728,536268.746152976,0.0,1.0
2003-10-01,21.37,21.5,20.83,21.15,477500,11.9269322441093,11.9994872834979,11.6255497728029,11.8041467928363,855557.388199286,0.0,1.0
2003-10-02,21.63,21.71,21.18,21.25,337300,12.0720423228865,12.1166915778949,11.8208902634645,11.8599583615968,604354.988564647,0.0,1.0
2003-10-03,21.91,22.1,21.68,21.75,443500,12.2283147154158,12.3343566960607,12.0999481072668,12.1390162053991,794638.118673051,0.0,1.0
2003-10-06,21.99,22.16,21.7,22.16,177200,12.2729639704242,12.3678436373169,12.1111104210189,12.3678436373169,317496.898824948,0.0,1.0
2003-10-07,22.23,22.25,21.63,21.9,370900,12.4069117354493,12.4180740492014,12.0720423228865,12.2227335585398,664557.560802331,0.0,1.0
2003-10-08,22.0,22.31,21.9,22.2,212600,12.2785451273002,12.4515609904576,12.2227335585398,12.3901682648211,380924.608861084,0.0,1.0
2003-10-09,22.2,22.8,22.2,22.2,667600,12.3901682648211,12.7250376773839,12.3901682648211,12.3901682648211,1196167.77457977,0.0,1.0
2003-10-10,22.12,22.43,21.79,22.35,188700,12.3455190098128,12.5185348729702,12.1613408329033,12.4738856179618,338101.945870585,0.0,1.0
2003-10-13,22.39,22.48,22.03,22.08,249800,12.496210245466,12.5464406573504,12.2952885979284,12.3231943823086,447577.456695666,0.0,1.0
2003-10-14,22.64,22.74,22.22,22.4,196000,12.6357391673671,12.6915507361276,12.4013305785732,12.501791402342,351181.671386513,0.0,1.0
2003-10-15,22.51,22.76,22.25,22.65,284900,12.5631841279785,12.7027130498797,12.4180740492014,12.6413203242432,510467.643765396,0.0,1.0
2003-10-16,22.71,22.77,22.45,22.45,444700,12.6748072654995,12.7082942067557,12.5296971867223,12.5296971867223,796788.21053868,0.0,1.0
2003-10-17,22.41,22.86,22.17,22.85,368700,12.5073725592181,12.7585246186401,12.373424794193,12.7529434617641,660615.72571534,0.0,1.0
2003-10-20,22.35,22.43,21.82,22.41,223400,12.4738856179618,12.5185348729702,12.1780843035314,12.5073725592181,400275.435651769,0.0,1.0
2003-10-21,22.65,22.65,22.355,22.45,412100,12.6413203242432,12.6413203242432,12.4766761963998,12.5296971867223,738377.381522353,0.0,1.0
2003-10-22,22.15,22.6,21.9,22.6,395700,12.3622624804409,12.613414539863,12.2227335585398,12.613414539863,708992.792692055,0.0,1.0
2003-10-23,21.69,22.8,21.31,22.48,607500,12.1055292641428,12.7250376773839,11.8934453028531,12.5464406573504,1088484.00697605,0.0,1.0
2003-10-24,21.36,21.69,20.77,21.69,833300,11.9213510872333,12.1055292641428,11.5920628315466,12.1055292641428,1493059.62635908,0.0,1.0
2003-10-27,21.7,21.89,21.3,21.3,340200,12.1111104210189,12.2171524016637,11.887864145977,11.887864145977,609551.043906586,0.0,1.0
2003-10-28,22.66,22.66,21.95,21.95,389300,12.6469014811192,12.6469014811192,12.25063934292,12.25063934292,697525.636075353,0.0,1.0
2003-10-29,22.85,22.87,22.33,22.66,313200,12.7529434617641,12.7641057755162,12.4627233042097,12.6469014811192,561173.976929874,0.0,1.0
2003-10-30,22.85,22.99,22.5,22.95,224300,12.7529434617641,12.8310796580287,12.5576029711025,12.8087550305245,401888.004550992,0.0,1.0
2003-10-31,22.49,22.96,22.25,22.82,339600,12.5520218142264,12.8143361874006,12.4180740492014,12.736199991136,608475.997973775,0.0,1.0
2003-11-03,23.08,23.08,22.55,22.55,370400,12.8813100699131,12.8813100699131,12.5855087554827,12.5855087554827,663661.689191655,0.0,1.0
2003-11-04,23.57,23.58,23.05,23.12,548500,13.1547867568394,13.1603679137154,12.864566599285,12.9036346974173,982771.156915823,0.0,1.0
2003-11-05,23.88,23.96,23.56,23.57,371500,13.3278026199968,13.3724518750051,13.1492055999633,13.1547867568394,665632.606735148,0.0,1.0
2003-11-06,24.65,24.69,23.66,23.95,464600,13.7575516994523,13.7798763269565,13.2050171687238,13.3668707181291,832443.900643741,0.0,1.0
2003-11-07,24.84,24.99,24.69,24.75,483000,13.8635936800972,13.9473110332378,13.7798763269565,13.8133632682127,865411.975916758,0.0,1.0
2003-11-10,24.0,24.84,24.0,24.73,428100,13.3947765025093,13.8635936800972,13.3947765025093,13.8022009544607,767045.273064112,0.0,1.0
2003-11-11,24.1,24.15,23.7,24.0,359600,13.4505880712698,13.47849385565,13.227341796228,13.3947765025093,644310.862400967,0.0,1.0
2003-11-12,24.56,24.62,23.81,24.1,551000,13.7073212875679,13.7408082288242,13.2887345218645,13.4505880712698,987250.514969223,0.0,1.0
2003-11-13,24.45,24.57,24.23,24.5,184100,13.6459285619314,13.7129024444439,13.5231431106584,13.6738343463116,329859.92705233,0.0,1.0
2003-11-14,23.86,24.45,23.77,24.45,288200,13.3166403062447,13.6459285619314,13.2664098943603,13.6459285619314,516380.396395881,0.0,1.0
2003-11-17,23.6,23.65,23.07,23.5,322700,13.1715302274675,13.1994360118477,12.8757289130371,13.1157186587071,578195.537532793,0.0,1.0
2003-11-18,23.95,24.0,23.53,23.6,444600,13.3668707181291,13.3947765025093,13.1324621293352,13.1715302274675,796609.036216547,0.0,1.0
2003-11-19,24.03,24.04,23.55,23.96,260000,13.4115199731375,13.4171011300135,13.1436244430873,13.3724518750051,465853.237553535,0.0,1.0
2003-11-20,23.42,23.81,23.32,23.75,387800,13.0710694036987,13.2887345218645,13.0152578349382,13.2552475806082,694838.021243312,0.0,1.0
2003-11-21,23.39,23.55,23.25,23.55,211700,13.0543259330706,13.1436244430873,12.9761897368059,13.1436244430873,379312.039961858,0.0,1.0
2003-11-24,23.85,23.85,23.28,23.5,331500,13.3110591493686,13.3110591493686,12.992933207434,13.1157186587071,593962.87788076,0.0,1.0
2003-11-25,24.6,24.73,23.72,23.85,450600,13.7296459150721,13.8022009544607,13.2385041099801,13.3110591493686,807359.495544703,0.0,1.0
2003-11-26,24.2,24.72,23.85,24.6,209400,13.5063996400302,13.7966197975846,13.3110591493686,13.7296459150721,375191.030552734,0.0,1.0
2003-11-28,24.3,24.45,24.0,24.17,134500,13.5622112087907,13.6459285619314,13.3947765025093,13.4896561694021,240989.463272887,0.0,1.0
2003-12-01,25.1,25.39,24.7,24.75,427100,14.0087037588743,14.1705573082797,13.7854574838325,13.8133632682127,765253.529842753,0.0,1.0
2003-12-02,25.37,25.57,24.97,25.5,304700,14.1593949945276,14.2710181320485,13.9361487194857,14.2319500339162,545944.159548316,0.0,1.0
2003-12-03,25.35,25.95,25.35,25.5,355100,14.1482326807755,14.4831020933382,14.1482326807755,14.2319500339162,636248.017904848,0.0,1.0
2003-12-04,25.32,25.55,25.06,25.4,191800,14.1314892101473,14.2598558182964,13.9863791313702,14.1761384651557,343656.349856802,0.0,1.0
2003-12-05,25.15,25.35,24.98,25.15,284500,14.0366095432546,14.1482326807755,13.9417298763618,14.0366095432546,509750.946476849,0.0,1.0
2003-12-08,25.95,26.0,25.15,25.2,416600,14.4831020933382,14.5110078777184,14.0366095432546,14.0645153276348,746440.226018474,0.0,1.0
2003-12-09,25.72,26.0,25.5,26.0,247400,14.3547354851892,14.5110078777184,14.2319500339162,14.5110078777184,443277.272964402,0.0,1.0
2003-12-10,25.72,25.83,25.4,25.65,309900,14.3547354851892,14.4161282108257,14.1761384651557,14.3156673870568,555261.224299386,0.0,1.0
2003-12-11,27.0,27.0,25.45,25.45,665000,15.2477205853565,15.2477205853565,14.3723884776786,14.3723884776786,1177553.05781531,0.32,1.0
2003-12-12,28.68,28.86,27.04,27.04,1257100,16.1964676440009,16.2981191145699,15.2703098010385,15.2703098010385,2226017.96839042,0.0,1.0
2003-12-15,26.88,28.7,26.88,28.7,726600,15.1799529383104,16.2077622518419,15.1799529383104,16.2077622518419,1286631.65685505,0.0,1.0
2003-12-16,27.42,27.42,26.66,26.88,924100,15.4849073500176,15.4849073500176,15.0557122520594,15.1799529383104,1636356.0612438,0.0,1.0
2003-12-17,27.31,27.57,27.06,27.25,299900,15.422787006892,15.5696169088251,15.2816044088795,15.388903183369,531049.867727539,0.0,1.0
2003-12-18,27.66,27.75,27.21,27.3,257400,15.6204426441096,15.6712683793941,15.366313967687,15.4171397029715,455792.717416033,0.0,1.0
2003-12-19,27.6,27.7,27.08,27.7,483800,15.5865588205866,15.6430318597916,15.2928990167205,15.6430318597916,856691.984016615,0.0,1.0
2003-12-22,27.66,28.0,27.5,27.8,523200,15.6204426441096,15.8124509774067,15.5300857813816,15.6995048989966,926459.789246575,0.0,1.0
2003-12-23,27.9,27.9,27.48,27.66,364100,15.7559779382017,15.7559779382017,15.5187911735406,15.6204426441096,644732.433609857,0.0,1.0
2003-12-24,27.84,27.98,27.6,27.72,68000,15.7220941146787,15.8011563695657,15.5865588205866,15.6543264676326,120411.440498408,0.0,1.0
2003-12-26,27.95,27.99,27.8,27.8,69200,15.7842144578042,15.8068036734862,15.6995048989966,15.6995048989966,122536.348271909,0.0,1.0
2003-12-29,28.16,28.25,27.9,27.99,229000,15.9028078401347,15.9536335754192,15.7559779382017,15.8068036734862,405503.233443169,0.0,1.0
2003-12-30,28.22,28.3,27.82,28.1,234100,15.9366916636577,15.9818700950218,15.7107995068376,15.8689240166117,414534.09148055,0.0,1.0
2003-12-31,27.98,28.41,27.92,28.15,279000,15.8011563695657,16.0439904381473,15.7672725460427,15.8971605362142,494041.057339056,0.0,1.0
2004-01-02,28.13,28.38,27.95,28.15,183200,15.8858659283732,16.0270485263858,15.7842144578042,15.8971605362142,324402.586754535,0.0,1.0
2004-01-05,28.26,28.44,27.99,28.2,333600,15.9592808793398,16.0609323499088,15.8068036734862,15.9253970558167,590724.361033365,0.0,1.0
2004-01-06,28.0,28.22,27.82,28.21,295600,15.8124509774067,15.9366916636577,15.7107995068376,15.9310443597372,523435.614872491,0.0,1.0
2004-01-07,27.9,28.03,27.6,28.0,385400,15.7559779382017,15.8293928891682,15.5865588205866,15.8124509774067,682449.546589505,0.0,1.0
2004-01-08,28.35,28.4,27.97,28.0,249500,16.0101066146243,16.0383431342268,15.7955090656452,15.8124509774067,441803.741240482,0.0,1.0
2004-01-09,28.1,28.46,27.97,28.2,150700,15.8689240166117,16.0722269577498,15.7955090656452,15.9253970558167,266853.001222208,0.0,1.0
2004-01-12,28.13,28.68,27.8,28.65,312400,15.8858659283732,16.1964676440009,15.6995048989966,16.1795257322393,553184.323701511,0.0,1.0
2004-01-13,27.95,28.2,27.6,28.2,295900,15.7842144578042,15.9253970558167,15.5865588205866,15.9253970558167,523966.841815866,0.0,1.0
2004-01-14,27.95,28.15,27.85,27.95,393300,15.7842144578042,15.8971605362142,15.7277414185992,15.7842144578042,696438.522765056,0.0,1.0
2004-01-15,27.95,28.36,27.58,28.15,264300,15.7842144578042,16.0157539185448,15.5752642127456,15.8971605362142,468010.937113665,0.0,1.0
2004-01-16,28.11,28.27,27.97,28.1,238500,15.8745713205322,15.9649281832603,15.7955090656452,15.8689240166117,422325.419983388,0.0,1.0
2004-01-20,28.35,28.45,28.06,28.1,212300,16.0101066146243,16.0665796538293,15.8463348009297,15.8689240166117,375931.600261941,0.0,1.0
2004-01-21,28.4,28.6,28.15,28.15,339900,16.0383431342268,16.1512892126368,15.8971605362142,15.8971605362142,601880.126844248,0.0,1.0
2004-01-22,28.42,28.53,28.3,28.39,359900,16.0496377420678,16.1117580851933,15.9818700950218,16.0326958303063,637295.256402603,0.0,1.0
2004-01-23,28.5,28.64,28.25,28.55,284700,16.0948161734318,16.1738784283188,15.9536335754192,16.1230526930343,504134.369263188,0.0,1.0
2004-01-26,28.6,28.68,28.07,28.4,409600,16.1512892126368,16.1964676440009,15.8519821048502,16.0383431342268,725301.853355118,0.0,1.0
2004-01-27,27.92,28.68,27.91,28.68,397400,15.7672725460427,16.1964676440009,15.7616252421222,16.1964676440009,703698.624324519,0.0,1.0
2004-01-28,27.02,28.02,26.98,27.92,660600,15.2590151931975,15.8237455852477,15.2364259775154,15.7672725460427,1169761.72931247,0.0,1.0
2004-01-29,26.75,27.25,26.54,27.25,507200,15.1065379873439,15.388903183369,14.9879446050133,15.388903183369,898127.68559989,0.0,1.0
2004-01-30,22.6,27.0,21.921,26.75,5578900,12.7629068603354,15.2477205853565,12.3794549241333,15.1065379873439,9878873.31465542,0.0,1.0
2004-02-02,21.32,22.7,21.15,22.7,2538800,12.0400519585111,12.8193798995404,11.9440477918626,12.8193798995404,4495596.54613762,0.0,1.0
2004-02-03,21.83,21.91,21.3,21.32,1582400,12.3280644584567,12.3732428898207,12.0287573506701,12.0400519585111,2802045.05065708,0.0,1.0
2004-02-04,21.5,21.81,21.36,21.65,1188200,12.1417034290801,12.3167698506157,12.0626411741931,12.2264129878877,2104012.8470619,0.0,1.0
2004-02-05,22.06,22.15,21.51,21.51,937600,12.4579524486283,12.5087781839128,12.1473507330006,12.1473507330006,1660261.27369569,0.0,1.0
2004-02-06,22.4,22.59,22.0,22.02,545500,12.6499607819254,12.7572595564149,12.4240686251053,12.4353632329463,965947.658704138,0.0,1.0
2004-02-09,22.76,22.77,22.27,22.41,589900,12.8532637230634,12.8589110269839,12.5765458309588,12.6556080858459,1044569.24632369,0.0,1.0
2004-02-10,23.17,23.17,22.7,22.76,815500,13.084803183804,13.084803183804,12.8193798995404,12.8532637230634,1444051.90774194,0.0,1.0
2004-02-11,23.3,23.39,23.01,23.17,704900,13.1582181347706,13.2090438700551,12.994446321076,13.084803183804,1248206.24128423,0.0,1.0
2004-02-12,23.15,23.39,23.04,23.2,459300,13.073508575963,13.2090438700551,13.0113882328375,13.1017450955655,813308.450307632,0.0,1.0
2004-02-13,22.98,23.39,22.74,23.2,340900,12.9775044093145,13.2090438700551,12.8419691152224,13.1017450955655,603650.883322166,0.0,1.0
2004-02-17,23.5,23.5,22.83,23.18,524400,13.2711642131806,13.2711642131806,12.892794850507,13.0904504877245,928584.697020077,0.0,1.0
2004-02-18,23.4,23.55,23.2,23.45,613200,13.2146911739756,13.2994007327831,13.1017450955655,13.2429276935781,1085827.87225917,0.0,1.0
2004-02-19,23.08,23.6,23.0,23.45,447100,13.0339774485195,13.3276372523856,12.9887990171555,13.2429276935781,791705.221277034,0.0,1.0
2004-02-20,23.48,23.58,23.08,23.08,512500,13.2598696053396,13.3163426445446,13.0339774485195,13.0339774485195,907512.694932856,0.0,1.0
2004-02-23,23.18,23.42,23.0,23.42,368500,13.0904504877245,13.2259857818166,12.9887990171555,13.2259857818166,652523.762112699,0.0,1.0
2004-02-24,23.03,23.36,22.79,23.13,299600,13.005740928917,13.1921019582936,12.8702056348249,13.062213968122,530518.640784163,0.0,1.0
2004-02-25,23.07,23.16,22.8,22.9,256300,13.028330144599,13.0791558798835,12.8758529387454,12.9323259779505,453844.885290324,0.0,1.0
2004-02-26,23.25,23.31,23.05,23.09,148000,13.1299816151681,13.1638654386911,13.017035536758,13.03962475244,262071.958731828,0.0,1.0
2004-02-27,23.52,23.63,23.15,23.25,351800,13.2824588210216,13.3445791641471,13.073508575963,13.1299816151681,622952.128931471,0.0,1.0
2004-03-01,23.64,23.75,23.45,23.65,269400,13.3502264680676,13.4123468111932,13.2429276935781,13.3558737719882,477041.795151048,0.0,1.0
2004-03-02,23.79,23.85,23.68,23.74,307500,13.4349360268752,13.4688198503982,13.3728156837497,13.4066995072727,544507.616959712,0.0,1.0
2004-03-03,23.44,23.59,23.08,23.59,356600,13.3502264680676,13.4356588046807,13.1451888601963,13.4356588046807,626109.528553181,0.2,1.0
2004-03-04,23.55,23.61,23.3,23.5,399600,13.4128768482506,13.4470497828958,13.2704896205621,13.3843994027129,701607.873274956,0.0,1.0
2004-03-05,23.69,23.77,23.36,23.38,860600,13.4926136957561,13.5381776086164,13.3046625552073,13.3160535334224,1511020.35971078,0.0,1.0
2004-03-08,23.67,23.85,23.55,23.8,287400,13.481222717541,13.5837415214767,13.4128768482506,13.555264075939,504609.866814873,0.0,1.0
2004-03-09,22.75,23.6,22.7,23.6,521500,12.9572377196476,13.4413542937882,12.9287602741099,13.4413542937882,915636.901683909,0.0,1.0
2004-03-10,22.6,22.85,22.37,22.65,494500,12.8718053830345,13.0141926107229,12.7408091335611,12.9002828285722,868230.964300468,0.0,1.0
2004-03-11,22.13,23.01,22.13,22.6,299500,12.6041173949802,13.1053204364435,12.6041173949802,12.8718053830345,525854.749864492,0.0,1.0
2004-03-12,22.44,22.68,22.02,22.3,253600,12.7806775573139,12.9173692958948,12.5414670147973,12.7009407098084,445264.656312637,0.0,1.0
2004-03-15,21.8,22.45,21.09,22.44,391200,12.4161662544315,12.7863730464214,12.0117865277964,12.7806775573139,686859.359422332,0.0,1.0
2004-03-16,21.32,22.05,21.13,21.9,520100,12.1427827772697,12.55855348212,12.0345684842265,12.4731211455069,913178.816041808,0.0,1.0
2004-03-17,21.97,22.2,21.45,21.5,431700,12.5129895692597,12.643985818733,12.2168241356677,12.2453015812054,757968.265497493,0.0,1.0
2004-03-18,21.43,21.84,21.23,21.67,287500,12.2054331574526,12.4389482108617,12.0915233753019,12.3421248960335,504785.444360738,0.0,1.0
2004-03-19,21.46,21.63,21.25,21.4,323000,12.2225196247752,12.3193429396034,12.102914353517,12.18834669013,567115.473142673,0.0,1.0
2004-03-22,20.89,21.46,20.78,21.46,497300,11.8978767456456,12.2225196247752,11.8352263654627,12.2225196247752,873147.135584678,0.0,1.0
2004-03-23,20.8,21.4,20.58,21.4,323000,11.8466173436778,12.18834669013,11.721316583312,12.18834669013,567115.47314267,0.0,1.0
2004-03-24,20.51,20.8,20.33,20.8,330900,11.6814481595592,11.8466173436778,11.5789293556235,11.8466173436778,580986.099265975,0.0,1.0
2004-03-25,21.1,21.13,20.55,20.55,366700,12.0174820169039,12.0345684842265,11.7042301159893,11.7042301159893,643842.860685503,0.0,1.0
2004-03-26,21.14,21.33,21.0,21.11,227600,12.040263973334,12.1484782663773,11.9605271258285,12.0231775060114,399614.494387841,0.0,1.0
2004-03-29,21.9,21.9,21.24,21.25,258200,12.4731211455069,12.4731211455069,12.0972188644094,12.102914353517,453341.223422408,0.0,1.0
2004-03-30,21.88,21.9,21.6,21.9,430500,12.4617301672918,12.4731211455069,12.3022564722808,12.4731211455069,755861.334947122,0.0,1.0
2004-03-31,22.17,22.22,21.71,21.95,293200,12.6268993514104,12.6553767969481,12.3649068524637,12.5015985910446,514793.36447502,0.0,1.0
2004-04-01,22.44,22.45,22.14,22.35,250200,12.7806775573139,12.7863730464214,12.6098128840878,12.7294181553461,439295.01975324,0.0,1.0
2004-04-02,22.79,22.85,22.25,22.69,273600,12.9800196760777,13.0141926107229,12.6724632642707,12.9230647850023,480380.165485558,0.0,1.0
2004-04-05,22.08,22.79,21.71,22.79,428200,12.5756399494426,12.9800196760777,12.3649068524637,12.9800196760777,751823.051392233,0.0,1.0
2004-04-06,22.42,22.6,22.08,22.08,320900,12.7692865790988,12.8718053830345,12.5756399494426,12.5756399494426,563428.344679516,0.0,1.0
2004-04-07,22.51,22.75,22.28,22.43,284300,12.8205459810667,12.9572377196476,12.6895497315933,12.7749820682064,499166.962893068,0.0,1.0
2004-04-08,22.36,22.69,22.26,22.6,207100,12.7351136444536,12.9230647850023,12.6781587533782,12.8718053830345,363621.097485595,0.0,1.0
2004-04-12,22.46,22.84,22.27,22.36,192300,12.792068535529,13.0084971216154,12.6838542424858,12.7351136444536,337635.620697633,0.0,1.0
2004-04-13,21.77,22.69,21.61,22.6,567000,12.3990797871089,12.9230647850023,12.3079519613883,12.8718053830345,995524.685052306,0.0,1.0
2004-04-14,21.56,22.05,21.3,21.65,628100,12.2794745158506,12.55855348212,12.1313917990546,12.3307339178185,1102802.56557558,0.0,1.0
2004-04-15,22.0,22.3,21.25,21.4,677300,12.5300760365823,12.7009407098084,12.102914353517,12.18834669013,1189186.71814096,0.0,1.0
2004-04-16,23.1,23.8,21.96,22.0,1041300,13.1565798384114,13.555264075939,12.5072940801521,12.5300760365823,1828288.98508812,0.0,1.0
2004-04-19,22.99,23.3,22.75,23.11,361100,13.0939294582285,13.2704896205621,12.9572377196476,13.1622753275189,634010.518117084,0.0,1.0
2004-04-20,22.7,23.35,22.66,22.9,404000,12.9287602741099,13.2989670660998,12.9059783176797,13.0426700562606,709333.285293,0.0,1.0
2004-04-21,22.97,23.02,22.38,22.82,221300,13.0825384800134,13.1110159255511,12.7465046226687,12.9971061434003,388553.108998369,0.0,1.0
2004-04-22,23.7,23.98,23.06,23.6,1103200,13.4983091848636,13.6577828798747,13.1337978819812,13.4413542937882,1936971.48597832,0.0,1.0
2004-04-23,24.28,24.35,23.6,23.7,660300,13.8286475531008,13.8685159768536,13.4413542937882,13.4983091848636,1159338.53534398,0.0,1.0
2004-04-26,24.63,25.01,24.27,24.29,1186500,14.0279896718646,14.244418257951,13.8229520639933,13.8343430422083,2083227.58168353,0.0,1.0
2004-04-27,24.71,24.9,24.35,24.64,704000,14.0735535847249,14.1817678777681,13.8685159768536,14.0336851609721,1236065.92288681,0.0,1.0
2004-04-28,24.33,24.67,24.25,24.65,422400,13.8571249986385,14.0507716282947,13.8115610857782,14.0393806500797,741639.553732087,0.0,1.0
2004-04-29,23.65,24.48,23.55,24.35,565800,13.4698317393259,13.9425573352515,13.4128768482506,13.8685159768536,993417.754501933,0.0,1.0
2004-04-30,23.5,23.87,23.32,23.7,418100,13.3843994027129,13.5951324996918,13.2818805987772,13.4983091848636,734089.719259909,0.0,1.0
2004-05-03,23.67,23.84,23.37,23.7,301500,13.481222717541,13.5780460323691,13.3103580443149,13.4983091848636,529366.300781782,0.0,1.0
2004-05-04,24.34,24.52,23.6,23.74,633600,13.862820487746,13.9653392916817,13.4413542937882,13.5210911412938,1112459.33059813,0.0,1.0
2004-05-05,24.34,24.54,23.95,24.3,258300,13.862820487746,13.9767302698968,13.6406964125521,13.8400385313159,453516.800968273,0.0,1.0
2004-05-06,23.78,24.1,23.55,24.1,211300,13.5438730977239,13.7261287491651,13.4128768482506,13.7261287491651,370995.354411909,0.0,1.0
2004-05-07,23.0,23.9,22.97,23.65,466900,13.099624947336,13.6122189670144,13.0825384800134,13.4698317393259,819771.561641837,0.0,1.0
2004-05-10,22.67,23.06,22.45,23.01,225300,12.9116738067873,13.1337978819812,12.7863730464214,13.1053204364435,395576.210832952,0.0,1.0
2004-05-11,23.0,23.02,22.7,22.8,406800,13.099624947336,13.1110159255511,12.9287602741099,12.9857151651853,714249.45657721,0.0,1.0
2004-05-12,23.4,23.43,22.5,22.9,479400,13.3274445116375,13.3445309789601,12.8148504919591,13.0426700562606,841718.754874912,0.0,1.0
2004-05-13,23.11,23.48,23.0,23.25,247100,13.1622753275189,13.3730084244978,13.099624947336,13.2420121750244,433852.115831437,0.0,1.0
2004-05-14,22.85,23.3,22.6,23.12,258700,13.0141926107229,13.2704896205621,12.8718053830345,13.1679708166265,454219.111151732,0.0,1.0
2004-05-17,22.4,22.9,22.05,22.4,585600,12.7578956008838,13.0426700562606,12.55855348212,12.7578956008838,1028182.10858312,0.0,1.0
2004-05-18,22.93,22.93,22.5,22.72,328300,13.0597565235832,13.0597565235832,12.8148504919591,12.940151252325,576421.083073497,0.0,1.0
2004-05-19,22.8,23.5,22.7,23.25,255600,12.9857151651853,13.3843994027129,12.9287602741099,13.2420121750244,448776.207229927,0.0,1.0
2004-05-20,22.9,23.08,22.6,22.85,194200,13.0426700562606,13.1451888601963,12.8718053830345,13.0141926107229,340971.594069062,0.0,1.0
2004-05-21,22.9,23.19,22.86,22.95,251600,13.0426700562606,13.2078392403792,13.0198880998305,13.0711475017983,441753.105395345,0.0,1.0
2004-05-24,23.15,23.36,22.99,23.15,115800,13.1850572839491,13.3046625552073,13.0939294582285,13.1850572839491,203318.798111211,0.0,1.0
2004-05-25,23.6,23.7,23.1,23.1,259800,13.4413542937882,13.4983091848636,13.1565798384114,13.1565798384114,456150.464156243,0.0,1.0
2004-05-26,23.8,23.9,23.5,23.5,166300,13.555264075939,13.6122189670144,13.3843994027129,13.3843994027129,291985.458772837,0.0,1.0
2004-05-27,24.02,24.2,23.73,23.85,212800,13.6805648363048,13.7830836402405,13.5153956521862,13.5837415214767,373629.017599878,0.0,1.0
2004-05-28,24.11,24.35,23.84,24.02,209800,13.7318242382727,13.8685159768536,13.5780460323691,13.6805648363048,368361.691223938,0.0,1.0
2004-06-01,24.27,24.4,23.94,24.06,210000,13.8229520639933,13.8969934223912,13.6350009234445,13.703346792735,368712.846315667,0.0,1.0
2004-06-02,24.63,24.82,24.2,24.4,198000,14.0279896718646,14.1362039649078,13.7830836402405,13.8969934223912,347643.540811916,0.0,1.0
2004-06-03,23.97,24.46,23.97,24.46,276900,13.6520873907671,13.9311663570365,13.6520873907671,13.9311663570365,486174.22449909,0.0,1.0
2004-06-04,24.12,24.41,24.05,24.06,209200,13.7375197273802,13.9026889114988,13.6976513036274,13.703346792735,367308.225948752,0.0,1.0
2004-06-07,24.97,25.01,24.33,24.37,177800,14.2216363015209,14.244418257951,13.8571249986385,13.8799069550686,312176.876547266,0.0,1.0
2004-06-08,24.95,25.0,24.8,24.85,111600,14.2102453233058,14.2387227688435,14.1248129866927,14.1532904322304,195944.541184898,0.0,1.0
2004-06-09,24.4,25.0,24.4,24.85,213300,13.8969934223912,14.2387227688435,13.8969934223912,14.1532904322304,374506.905329202,0.0,1.0
2004-06-10,24.29,24.5,24.23,24.41,398400,13.8343430422083,13.9539483134666,13.8001701075631,13.9026889114988,699500.942724584,0.0,1.0
2004-06-14,23.5,24.14,23.48,24.14,387600,13.4983091848636,13.8659227116003,13.4868212621531,13.8659227116003,674795.626271028,0.2,1.0
2004-06-15,24.36,24.48,23.5,23.5,502100,13.9922898614161,14.0612173976792,13.4983091848636,13.4983091848636,874135.407509499,0.0,1.0
2004-06-16,24.68,24.97,24.49,24.59,247200,14.1760966247844,14.342671504087,14.0669613590345,14.1244009725871,430365.012420532,0.0,1.0
2004-06-17,25.18,25.3,24.26,24.8,252300,14.4632946925475,14.5322222288106,13.9348502478635,14.2450241610476,439243.902239886,0.0,1.0
2004-06-18,25.46,26.38,25.17,25.18,662500,14.6241256104948,15.1525700551788,14.4575507311922,14.4632946925475,1153385.19712218,0.0,1.0
2004-06-21,25.95,26.08,25.3,25.4,367200,14.9055797169026,14.980251214521,14.5322222288106,14.5896618423632,639280.066993604,0.0,1.0
2004-06-22,27.0,27.41,25.9,25.95,1135400,15.508695659205,15.7441980747707,14.8768599101263,14.9055797169026,1976684.6080189,0.0,1.0
2004-06-23,27.4,27.41,26.45,26.95,395500,15.7384541134155,15.7441980747707,15.1927777846656,15.4799758524287,688549.200697085,0.0,1.0
2004-06-24,27.12,27.41,26.95,27.41,325200,15.5776231954681,15.7441980747707,15.4799758524287,15.7441980747707,566159.79789303,0.0,1.0
2004-06-25,27.52,27.52,27.15,27.2,477700,15.8073816496786,15.8073816496786,15.5948550795339,15.6235748863102,831656.013079642,0.0,1.0
2004-06-28,27.13,27.71,27.12,27.54,394600,15.5833671568234,15.9165169154286,15.5776231954681,15.8188695723891,686982.33778779,0.0,1.0
2004-06-29,27.1,27.36,26.88,27.13,474700,15.5661352727576,15.7154782679944,15.4397681229419,15.5833671568234,826433.136715317,0.0,1.0
2004-06-30,27.2,27.38,27.05,27.05,347700,15.6235748863102,15.7269661907049,15.5374154659813,15.5374154659813,605331.370625481,0.0,1.0
2004-07-01,26.92,27.4,26.85,27.3,320300,15.4627439683629,15.7384541134155,15.4225362388761,15.6810144998628,557629.099831296,0.0,1.0
2004-07-02,26.84,27.18,26.24,26.75,281700,15.4167922775208,15.6120869635997,15.0721545962052,15.3650966253235,490428.090610291,0.0,1.0
2004-07-06,26.25,26.9,26.25,26.84,362100,15.0778985575604,15.4512560456524,15.0778985575604,15.4167922775208,630401.17717425,0.0,1.0
2004-07-07,26.72,26.91,26.25,26.25,623400,15.3478647412577,15.4570000070077,15.0778985575604,15.0778985575604,1085313.70850712,0.0,1.0
2004-07-08,25.92,26.7,25.92,26.65,278100,14.8883478328368,15.3363768185472,14.8883478328368,15.3076570117709,484160.638973098,0.0,1.0
2004-07-09,25.97,26.28,25.81,25.97,156600,14.9170676396131,15.0951304416262,14.8251642579289,14.9170676396131,272634.146217861,0.0,1.0
2004-07-12,25.85,26.19,25.48,26.14,217800,14.84814010335,15.0434347894289,14.6356135332053,15.0147149826526,379180.824050128,0.0,1.0
2004-07-13,26.05,26.28,25.75,25.8,176400,14.9630193304552,15.0951304416262,14.7907004897974,14.8194202965737,307105.130222418,0.0,1.0
2004-07-14,26.07,26.53,25.8,25.98,289000,14.9745072531657,15.2387294755077,14.8194202965737,14.9228116009684,503137.089763486,0.0,1.0
2004-07-15,26.25,26.33,25.85,26.0,358800,15.0778985575604,15.1238502484025,14.84814010335,14.9342995236789,624656.01317349,0.0,1.0
2004-07-16,25.9,26.38,25.86,26.38,191400,14.8768599101263,15.1525700551788,14.8538840647052,15.1525700551788,333219.512044052,0.0,1.0
2004-07-19,25.9,26.21,25.86,26.0,252800,14.8768599101263,15.0549227121394,14.8538840647052,14.9342995236789,440114.381633941,0.0,1.0
2004-07-20,26.0,26.01,25.8,25.9,265800,14.9342995236789,14.9400434850342,14.8194202965737,14.8768599101263,462746.845879357,0.0,1.0
2004-07-21,25.23,26.44,25.23,26.1,405600,14.4920144993238,15.1870338233104,14.4920144993238,14.9917391372315,706132.884456988,0.0,1.0
2004-07-22,25.15,25.3,24.57,25.1,369000,14.4460628084817,14.5322222288106,14.1129130498766,14.4173430017054,642413.7928122,0.0,1.0
2004-07-23,24.76,25.22,24.75,25.22,138600,14.2220483156265,14.4862705379685,14.2163043542713,14.4862705379685,241296.8880319,0.0,1.0
2004-07-26,24.62,25.18,24.49,24.9,171900,14.1416328566529,14.4632946925475,14.0669613590345,14.3024637746002,299270.815675927,0.0,1.0
2004-07-27,25.56,25.63,24.51,24.51,241400,14.6815652240474,14.7217729535342,14.078449281745,14.078449281745,420267.451449499,0.0,1.0
2004-07-28,25.85,25.96,25.09,25.66,394000,14.84814010335,14.9113236782579,14.4115990403501,14.7390048376,685937.762514923,0.0,1.0
2004-07-29,25.75,26.75,25.64,26.75,527000,14.7907004897974,15.3650966253235,14.7275169148895,15.3650966253235,917485.281333412,0.0,1.0
2004-07-30,25.48,25.99,25.48,25.75,323700,14.6356135332053,14.9285555623236,14.6356135332053,14.7907004897974,563548.359710866,0.0,1.0
2004-08-02,25.83,25.85,25.32,25.54,271600,14.8366521806395,14.84814010335,14.5437101515211,14.6700773013369,472844.406850388,0.0,1.0
2004-08-03,25.65,26.0,25.58,25.7,224600,14.7332608762448,14.9342995236789,14.6930531467579,14.7619806830211,391019.343809268,0.0,1.0
2004-08-04,25.46,25.59,24.92,25.57,330200,14.6241256104948,14.6987971081132,14.3139516973107,14.6873091854027,574864.591833573,0.0,1.0
2004-08-05,24.75,25.4,24.73,25.36,253000,14.2163043542713,14.5896618423632,14.2048164315607,14.5666859969422,440462.573391562,0.0,1.0
2004-08-06,24.11,24.73,24.0,24.69,369700,13.8486908275345,14.2048164315607,13.7855072526267,14.1818405861397,643632.463963879,0.0,1.0
2004-08-09,23.88,24.41,23.82,24.13,349300,13.7165797163635,14.0210096681924,13.682115948232,13.8601787502451,608116.904686456,0.0,1.0
2004-08-10,24.65,24.66,24.05,24.05,292200,14.1588647407186,14.1646087020739,13.814227059403,13.814227059403,508708.157885435,0.0,1.0
2004-08-11,24.74,24.79,24.35,24.5,331400,14.210560392916,14.2392801996923,13.9865459000608,14.0727053203897,576953.742379304,0.0,1.0
2004-08-12,24.17,24.5,24.05,24.5,183100,13.8831545956661,14.0727053203897,13.814227059403,14.0727053203897,318769.554102748,0.0,1.0
2004-08-13,24.11,24.31,24.01,24.07,212300,13.8486908275345,13.9635700546398,13.7912512139819,13.8257149821135,369605.55071553,0.0,1.0
2004-08-16,25.0,25.01,24.2,24.2,219600,14.3599033881528,14.365647349508,13.9003864797319,13.9003864797319,382314.549868724,0.0,1.0
2004-08-17,25.22,25.28,24.94,25.05,238300,14.4862705379685,14.5207343061001,14.3254396200212,14.3886231949291,414870.479206362,0.0,1.0
2004-08-18,25.52,25.52,24.94,25.0,251500,14.6585893786264,14.6585893786264,14.3254396200212,14.3599033881528,437851.135209398,0.0,1.0
2004-08-19,25.42,25.63,25.19,25.39,272800,14.6011497650738,14.7217729535342,14.4690386539027,14.583917881008,474933.557396119,0.0,1.0
2004-08-20,26.03,26.08,25.45,25.45,527900,14.9515314077447,14.980251214521,14.6183816491395,14.6183816491395,919052.144242711,0.0,1.0
2004-08-23,26.12,26.37,25.92,26.03,775200,15.003227059942,15.1468260938236,14.8883478328368,14.9515314077447,1349591.25254206,0.0,1.0
2004-08-24,26.78,26.86,26.2,26.2,519100,15.3823285093893,15.4282802002314,15.0491787507841,15.0491787507841,903731.706907351,0.0,1.0
2004-08-25,26.78,26.88,26.5,26.78,175100,15.3823285093893,15.4397681229419,15.221497591442,15.3823285093893,304841.883797875,0.0,1.0
2004-08-26,26.82,26.9,26.61,26.79,195400,15.4053043548103,15.4512560456524,15.2846811663498,15.3880724707445,340183.347196488,0.0,1.0
2004-08-27,26.85,26.9,26.75,26.88,200500,15.4225362388761,15.4512560456524,15.3650966253235,15.4397681229419,349062.237015843,0.0,1.0
2004-08-30,26.34,26.8,26.2,26.8,203100,15.1295942097578,15.3938164320998,15.0491787507841,15.3938164320998,353588.729864926,0.0,1.0
2004-08-31,26.97,26.97,26.35,26.36,362900,15.4914637751392,15.4914637751392,15.135338171113,15.1410821324683,631793.944204737,0.0,1.0
2004-09-01,27.0,27.45,26.9,26.9,402400,15.508695659205,15.7671739201918,15.4512560456524,15.4512560456524,700561.81633504,0.0,1.0
2004-09-02,27.1,27.13,26.9,27.05,147400,15.5661352727576,15.5833671568234,15.4512560456524,15.5374154659813,256617.325367259,0.0,1.0
2004-09-03,26.7,27.1,26.67,27.1,217200,15.3363768185472,15.5661352727576,15.3191449344814,15.5661352727576,378136.248777262,0.0,1.0
2004-09-07,27.0,27.06,26.8,26.85,261700,15.508695659205,15.5431594273366,15.3938164320998,15.4225362388761,455608.914848111,0.0,1.0
2004-09-08,26.75,27.07,26.62,26.9,209000,15.3650966253235,15.5489033886918,15.2904251277051,15.4512560456524,363860.386714769,0.0,1.0
2004-09-09,26.89,27.07,26.68,26.85,214100,15.4455120842971,15.5489033886918,15.3248888958367,15.4225362388761,372739.276534126,0.0,1.0
2004-09-10,26.93,27.0,26.53,26.82,217400,15.4684879297182,15.508695659205,15.2387294755077,15.4053043548103,378484.440534884,0.0,1.0
2004-09-13,26.78,26.93,26.65,26.9,140900,15.4972077364945,15.5840106177669,15.4219785727251,15.5666500415124,243482.7011523,0.2,1.0
2004-09-14,26.56,26.8,26.4,26.7,176400,15.3698968439617,15.5087814539975,15.2773071039378,15.4509128664826,304828.591080665,0.0,1.0
2004-09-15,26.51,26.57,26.2,26.4,242300,15.3409625502042,15.3756837027132,15.161569928908,15.2773071039378,418707.29942656,0.0,1.0
2004-09-16,26.77,26.79,26.6,26.64,123800,15.491420877743,15.502994595246,15.3930442789676,15.4161917139736,213932.99079244,0.0,1.0
2004-09-17,26.9,27.07,26.67,26.8,455700,15.5666500415124,15.6650266402877,15.4335522902281,15.5087814539975,787473.860291718,0.0,1.0
2004-09-20,26.71,26.92,26.45,26.75,128300,15.456699725234,15.5782237590154,15.3062413976953,15.47984716024,221709.230360825,0.0,1.0
2004-09-21,27.04,27.08,26.68,26.8,395300,15.6476660640333,15.6708134990392,15.4393391489796,15.5087814539975,683099.444751625,0.0,1.0
2004-09-22,26.87,26.9,26.4,26.8,175200,15.5492894652579,15.5666500415124,15.2773071039378,15.5087814539975,302754.927195763,0.0,1.0
2004-09-23,27.15,27.21,26.65,26.9,263200,15.7113215102997,15.7460426628086,15.4219785727251,15.5666500415124,454823.612088611,0.0,1.0
2004-09-24,27.0,27.24,27.0,27.07,374700,15.6245186290273,15.7634032390631,15.6245186290273,15.6650266402877,647501.548060801,0.0,1.0
2004-09-27,26.7,27.01,26.4,27.01,222800,15.4509128664826,15.6303054877788,15.2773071039378,15.6303054877788,385010.261296894,0.0,1.0
2004-09-28,26.84,27.0,26.61,26.8,249600,15.5319288890034,15.6245186290273,15.3988311377191,15.5087814539975,431322.088059718,0.0,1.0
2004-09-29,26.77,26.87,26.6,26.7,225500,15.491420877743,15.5492894652579,15.3930442789676,15.4509128664826,389676.005037925,0.0,1.0
2004-09-30,26.66,26.85,26.42,26.78,348100,15.4277654314766,15.5377157477549,15.2888808214408,15.4972077364945,601535.331945462,0.0,1.0
2004-10-01,26.95,26.99,26.7,26.7,337800,15.5955843352698,15.6187317702758,15.4509128664826,15.4509128664826,583736.383600051,0.0,1.0
2004-10-04,27.0,27.11,26.9,27.0,657100,15.6245186290273,15.6881740752937,15.5666500415124,15.6245186290273,1135503.78230785,0.0,1.0
2004-10-05,26.75,27.1,26.72,27.04,419500,15.47984716024,15.6823872165422,15.4624865839855,15.6476660640333,724918.333097161,0.0,1.0
2004-10-06,26.9,27.0,26.75,26.75,612100,15.5666500415124,15.6245186290273,15.47984716024,15.47984716024,1057741.38662401,0.0,1.0
2004-10-07,26.74,26.92,26.64,26.92,314000,15.4740603014885,15.5782237590154,15.4161917139736,15.5782237590154,542608.716549484,0.0,1.0
2004-10-08,26.49,26.76,26.43,26.6,304000,15.3293888327012,15.4856340189915,15.2946676801923,15.3930442789676,525328.184175297,0.0,1.0
2004-10-11,26.29,26.5,26.15,26.49,380000,15.2136516576714,15.3351756914527,15.1326356351505,15.3293888327012,656660.23021912,0.0,1.0
2004-10-12,26.96,26.99,26.18,26.21,273100,15.6013711940213,15.6187317702758,15.149996211405,15.1673567876595,471931.339139058,0.0,1.0
2004-10-13,26.53,27.05,26.37,27.05,267700,15.3525362677072,15.6534529227848,15.2599465276833,15.6534529227848,462599.851656996,0.0,1.0
2004-10-14,26.34,26.61,26.27,26.47,113300,15.2425859514289,15.3988311377191,15.2020779401684,15.3178151151982,195788.431799542,0.0,1.0
2004-10-15,26.55,26.88,26.4,26.4,237600,15.3641099852102,15.5550763240094,15.2773071039378,15.2773071039378,410585.449210691,0.0,1.0
2004-10-18,26.73,26.73,26.05,26.49,268700,15.468273442737,15.468273442737,15.0747670476356,15.3293888327012,464327.904894416,0.0,1.0
2004-10-19,25.89,26.73,25.87,26.73,331600,14.9821773076117,15.468273442737,14.9706035901088,15.468273442737,573022.453528055,0.0,1.0
2004-10-20,26.2,26.25,25.72,25.76,339900,15.161569928908,15.1905042226654,14.8838007088364,14.9069481438423,587365.295398628,0.0,1.0
2004-10-21,26.16,26.62,25.95,26.21,779100,15.138422493902,15.4046179964706,15.0168984601207,15.1673567876595,1346326.27727294,0.0,1.0
2004-10-22,25.96,26.38,25.82,26.05,237800,15.0226853188722,15.2657333864348,14.9416692963513,15.0747670476356,410931.059858175,0.0,1.0
2004-10-25,26.2,26.25,25.82,25.83,202300,15.161569928908,15.1905042226654,14.9416692963513,14.9474561551028,349585.16992981,0.0,1.0
2004-10-26,26.39,26.5,25.88,26.3,245500,15.2715202451863,15.3351756914527,14.9763904488602,15.2194385164229,424237.0697863,0.0,1.0
2004-10-27,27.2,27.2,26.2,26.2,298600,15.7402558040571,15.7402558040571,15.161569928908,15.161569928908,515996.696693236,0.0,1.0
2004-10-28,27.39,27.6,26.83,27.6,351300,15.8502061203355,15.9717301541168,15.5261420302519,15.9717301541168,607065.102305201,0.0,1.0
2004-10-29,27.28,27.5,27.19,27.27,170500,15.7865506740691,15.9138615666019,15.7344689453056,15.7807638153176,294633.076979894,0.0,1.0
2004-11-01,27.65,27.76,27.09,27.15,215900,16.0006644478743,16.0643198941407,15.6766003577907,15.7113215102997,373086.693958704,0.0,1.0
2004-11-02,27.58,27.9,27.42,27.8,238800,15.9601564366138,16.1453359166615,15.86756669659,16.0874673291466,412659.113095595,0.0,1.0
2004-11-03,27.7,28.0,27.27,27.7,341100,16.0295987416317,16.2032045041765,15.7807638153176,16.0295987416317,589438.959283532,0.0,1.0
2004-11-04,28.19,28.23,27.6,27.6,311500,16.3131548204548,16.3363022554608,15.9717301541168,15.9717301541168,538288.583455937,0.0,1.0
2004-11-05,27.89,28.37,27.81,28.2,320300,16.1395490579101,16.4173182779817,16.0932541878981,16.3189416792063,553495.45194522,0.0,1.0
2004-11-08,27.7,27.95,27.61,27.8,197600,16.0295987416317,16.174270210419,15.9775170128683,16.0874673291466,341463.319713943,0.0,1.0
2004-11-09,27.92,28.1,27.65,27.78,472200,16.1569096341645,16.2610730916914,16.0006644478743,16.0758936116436,815986.738709129,0.0,1.0
2004-11-10,27.83,28.15,27.71,28.13,194800,16.1048279054011,16.2900073854488,16.0353856003832,16.2784336679459,336624.77064917,0.0,1.0
2004-11-11,28.08,28.13,27.86,27.88,205100,16.2494993741884,16.2784336679459,16.1221884816556,16.1337621991586,354423.718994583,0.0,1.0
2004-11-12,27.74,28.01,27.65,27.98,304000,16.0527461766377,16.208991362928,16.0006644478743,16.1916307866735,525328.184175295,0.0,1.0
2004-11-15,27.8,27.91,27.53,27.91,614200,16.0874673291466,16.151122775413,15.9312221428564,16.151122775413,1061370.29842259,0.0,1.0
2004-11-16,28.05,28.19,27.72,27.8,265400,16.2321387979339,16.3131548204548,16.0411724591347,16.0874673291466,458625.329210933,0.0,1.0
2004-11-17,28.28,28.64,28.16,28.3,262700,16.3652365492182,16.5735634642719,16.2957942442003,16.3768102667212,453959.585469903,0.0,1.0
2004-11-18,28.63,28.71,28.32,28.32,284000,16.5677766055204,16.6140714755324,16.3883839842242,16.3883839842242,490767.119426922,0.0,1.0
2004-11-19,28.2,28.6,28.13,28.6,184800,16.3189416792063,16.550416029266,16.2784336679459,16.550416029266,319344.238274982,0.0,1.0
2004-11-22,28.27,28.37,27.98,28.0,305800,16.3594496904667,16.4173182779817,16.1916307866735,16.2032045041765,528438.680002651,0.0,1.0
2004-11-23,28.82,29.05,28.31,28.34,644800,16.6777269217988,16.8108246730831,16.3825971254727,16.3999577017272,1114248.7274876,0.0,1.0
2004-11-24,28.7,29.08,28.7,28.82,526000,16.6082846167809,16.8281852493376,16.6082846167809,16.6777269217988,908956.002882254,0.0,1.0
2004-11-26,29.18,29.23,28.7,28.7,108300,16.8860538368525,16.9149881306099,16.6082846167809,16.6082846167809,187148.165612449,0.0,1.0
2004-11-29,29.4,29.59,29.02,29.3,423200,17.0133647293853,17.1233150456636,16.7934640968286,16.9554961418704,731312.130075609,0.0,1.0
2004-11-30,29.44,29.6,29.15,29.42,347900,17.0365121643913,17.1291019044151,16.868693260598,17.0249384468883,601189.721297977,0.0,1.0
2004-12-01,30.05,30.15,29.56,29.6,614900,17.3895105482322,17.4473791357472,17.1059544694091,17.1291019044151,1062579.93568878,0.0,1.0
2004-12-02,30.05,30.27,29.9,29.9,263400,17.3895105482322,17.5168214407651,17.3027076669599,17.3027076669599,455169.222736096,0.0,1.0
2004-12-03,29.76,30.11,29.61,30.1,301300,17.221691644439,17.4242317007412,17.1348887631666,17.4184448419897,520662.440434265,0.0,1.0
2004-12-06,29.43,29.76,29.32,29.76,362600,17.0307253056398,17.221691644439,16.9670698593734,17.221691644439,626592.103888033,0.0,1.0
2004-12-07,29.17,29.39,29.03,29.33,307500,16.880266978101,17.0075778706338,16.7992509555801,16.9728567181248,531376.370506261,0.0,1.0
2004-12-08,29.05,29.42,29.0,29.2,228400,16.8108246730831,17.0249384468883,16.7818903793256,16.8976275543555,394687.359426439,0.0,1.0
2004-12-09,28.74,29.06,28.55,29.0,382400,16.6314320517868,16.8166115318346,16.5214817355085,16.7818903793256,660807.557988927,0.0,1.0
2004-12-10,29.08,29.15,28.59,28.75,291100,16.8281852493376,16.868693260598,16.5446291705145,16.6372189105383,503036.297412593,0.0,1.0
2004-12-13,28.89,29.06,28.65,29.06,267800,16.833972108089,16.9330297494312,16.6941260261942,16.9330297494312,459590.995537076,0.2,1.0
2004-12-14,29.12,29.12,28.7,28.7,199900,16.9679912699049,16.9679912699049,16.723260626589,16.723260626589,343062.882777675,0.0,1.0
2004-12-15,29.5,29.67,29.03,29.15,284300,17.189414232905,17.2884718742472,16.9155489891944,16.9854720301418,487907.841789361,0.0,1.0
2004-12-16,29.3,29.69,29.02,29.64,531900,17.072875831326,17.3001257144051,16.9097220691154,17.2709911140104,912832.15282364,0.0,1.0
2004-12-17,29.36,29.49,28.95,29.15,273100,17.1078373517997,17.1835873128261,16.8689336285627,16.9854720301418,468686.70978781,0.0,1.0
2004-12-20,28.99,29.4,28.92,29.36,188900,16.8922413088786,17.1311450321155,16.8514528683259,17.1078373517997,324184.985276151,0.0,1.0
2004-12-21,29.89,29.89,29.12,29.12,212600,17.4166641159841,17.4166641159841,16.9679912699049,16.9679912699049,364858.273529434,0.0,1.0
2004-12-22,29.68,29.83,29.51,29.75,148400,17.2942987943262,17.3817025955104,17.195241152984,17.3350872348788,254679.999020544,0.0,1.0
2004-12-23,29.4,29.65,29.29,29.55,100000,17.1311450321155,17.2768180340893,17.0670489112471,17.2185488332998,171617.250013845,0.0,1.0
2004-12-27,29.05,29.6,29.02,29.5,162000,16.9272028293523,17.2476834336946,16.9097220691154,17.189414232905,278019.945022427,0.0,1.0
2004-12-28,29.75,29.75,29.05,29.15,205200,17.3350872348788,17.3350872348788,16.9272028293523,16.9854720301418,352158.597028409,0.0,1.0
2004-12-29,29.59,29.67,29.3,29.6,177400,17.2418565136156,17.2884718742472,17.072875831326,17.2476834336946,304449.00152456,0.0,1.0
2004-12-30,29.37,29.65,29.3,29.5,120700,17.1136642718787,17.2768180340893,17.072875831326,17.189414232905,207142.02076671,0.0,1.0
2004-12-31,29.56,29.72,29.14,29.4,168200,17.2243757533788,17.317606474642,16.9796451100628,17.1311450321155,288660.214523285,0.0,1.0
2005-01-03,28.8,29.66,28.75,29.55,302900,16.7815298273785,17.2826449541683,16.7523952269837,17.2185488332998,519828.650291934,0.0,1.0
2005-01-04,28.15,29.0,28.13,28.9,398300,16.4027800222467,16.8980682289575,16.3911261820888,16.839799028168,683551.506805141,0.0,1.0
2005-01-05,27.3,28.2,27.3,28.15,416500,15.9074918155359,16.4319146226414,15.9074918155359,16.4027800222467,714785.84630766,0.0,1.0
2005-01-06,27.55,27.75,27.28,27.28,267900,16.0531648175096,16.1697032190886,15.895837975378,15.895837975378,459762.61278709,0.0,1.0
2005-01-07,27.32,27.7,27.11,27.6,363300,15.9191456556938,16.1405686186939,15.7967803340358,16.0822994179044,623485.469300295,0.0,1.0
2005-01-10,27.31,27.75,27.22,27.27,171900,15.9133187356148,16.1697032190886,15.8608764549042,15.890011055299,295010.052773799,0.0,1.0
2005-01-11,27.27,27.6,26.9,27.21,317900,15.890011055299,16.0822994179044,15.6744150123778,15.8550495348253,545571.237794011,0.0,1.0
2005-01-12,27.4,27.41,26.72,27.18,405600,15.9657610163254,15.9715879364043,15.5695304509567,15.8375687745884,696079.566056151,0.0,1.0
2005-01-13,26.67,27.35,26.61,27.33,347100,15.540395850562,15.9366264159306,15.5054343300882,15.9249725757727,595683.474798052,0.0,1.0
2005-01-14,27.6,27.8,26.9,26.9,210400,16.0822994179044,16.1988378194834,15.6744150123778,15.6744150123778,361082.694029128,0.0,1.0
2005-01-18,27.64,27.84,27.39,27.6,268900,16.1056070982202,16.2221454997992,15.9599340962464,16.0822994179044,461478.785287227,0.0,1.0
2005-01-19,26.93,27.64,26.87,27.59,302000,15.6918957726147,16.1056070982202,15.656934252141,16.0764724978254,518284.095041809,0.0,1.0
2005-01-20,26.55,26.93,26.5,26.75,208000,15.4704728096145,15.6918957726147,15.4413382092198,15.5870112111936,356963.880028797,0.0,1.0
2005-01-21,26.34,26.74,26.29,26.47,132400,15.3481074879566,15.5811842911146,15.3189728875618,15.4238574489829,227221.23901833,0.0,1.0
2005-01-24,26.73,27.14,26.35,26.35,356600,15.5753573710357,15.8142610942726,15.3539344080355,15.3539344080355,611987.113549367,0.0,1.0
2005-01-25,26.59,27.19,26.49,26.73,179600,15.4937804899303,15.8433956946674,15.4355112891408,15.5753573710357,308224.581024865,0.0,1.0
2005-01-26,27.02,27.03,26.5,26.65,258100,15.7443380533252,15.7501649734042,15.4413382092198,15.5287420104041,442944.122285733,0.0,1.0
2005-01-27,29.36,29.68,27.65,27.7,1075700,17.1078373517997,17.2942987943262,16.1114340182991,16.1405686186939,1846086.75839893,0.0,1.0
2005-01-28,28.65,29.12,28.45,29.11,359500,16.6941260261942,16.9679912699049,16.5775876246152,16.962164349826,616964.013799771,0.0,1.0
2005-01-31,29.78,29.83,28.87,28.9,463000,17.3525679951157,17.3817025955104,16.8223182679311,16.839799028168,794587.867564098,0.0,1.0
2005-02-01,29.59,29.75,29.41,29.75,381800,17.2418565136156,17.3350872348788,17.1369719521945,17.3350872348788,655234.660552858,0.0,1.0
2005-02-02,29.6,29.79,29.38,29.5,354700,17.2476834336946,17.3583949151946,17.1194911919576,17.189414232905,608726.385799104,0.0,1.0
2005-02-03,29.2,29.6,28.59,29.6,541500,17.0146066305365,17.2476834336946,16.6591645057205,17.2476834336946,929307.408824968,0.0,1.0
2005-02-04,29.32,29.49,28.94,29.1,474800,17.0845296714839,17.1835873128261,16.8631067084838,16.956337429747,814838.703065734,0.0,1.0
2005-02-07,29.55,29.65,29.28,29.3,340200,17.2185488332998,17.2768180340893,17.0612219911681,17.072875831326,583841.884547099,0.0,1.0
2005-02-08,29.6,29.88,29.56,29.6,379600,17.2476834336946,17.4108371959052,17.2243757533788,17.2476834336946,651459.081052552,0.0,1.0
2005-02-09,29.27,29.57,29.06,29.5,436400,17.0553950710892,17.2302026734577,16.9330297494312,17.189414232905,748937.679060416,0.0,1.0
2005-02-10,29.23,29.32,29.13,29.27,297700,17.0320873907734,17.0845296714839,16.9738181899839,17.0553950710892,510904.553291214,0.0,1.0
2005-02-11,29.91,29.98,29.25,29.35,442800,17.428317956142,17.4691063966947,17.0437412309313,17.1020104317208,759921.183061304,0.0,1.0
2005-02-14,29.7,30.0,29.61,29.95,352500,17.3059526344841,17.4807602368526,17.2535103537735,17.4516256364578,604950.8062988,0.0,1.0
2005-02-15,29.75,29.92,29.66,29.9,528900,17.3350872348788,17.434144876221,17.2826449541683,17.4224910360631,907683.635323224,0.0,1.0
2005-02-16,29.7,29.85,29.59,29.77,207900,17.3059526344841,17.3933564356683,17.2418565136156,17.3467410750367,356792.262778782,0.0,1.0
2005-02-17,29.17,29.75,29.17,29.69,320100,16.9971258702997,17.3350872348788,16.9971258702997,17.3001257144051,549346.817294315,0.0,1.0
2005-02-18,29.22,29.56,29.14,29.18,208400,17.0262604706944,17.2243757533788,16.9796451100628,17.0029527903786,357650.349028852,0.0,1.0
2005-02-22,28.66,29.28,28.62,29.1,315500,16.6999529462732,17.0612219911681,16.6766452659574,16.956337429747,541452.423793678,0.0,1.0
2005-02-23,28.63,29.1,28.6,28.71,301400,16.7990105876153,17.0747889661057,16.7814077123926,16.8459515882094,513666.084975362,0.2,1.0
2005-02-24,29.16,29.18,28.37,28.61,373600,17.1099947165513,17.1217299666998,16.6464523356845,16.7872753374668,636714.165052404,0.0,1.0
2005-02-25,29.79,29.84,29.01,29.11,258900,17.4796550962299,17.5089932216012,17.0219803404373,17.08065659118,441234.735899537,0.0,1.0
2005-02-28,29.98,30.25,29.67,29.79,541300,17.5911399726409,17.749565849646,17.4092435953387,17.4796550962299,922519.747170411,0.0,1.0
2005-03-01,30.21,30.42,29.87,29.98,270700,17.7260953493489,17.8493154759084,17.526596096824,17.5911399726409,461345.086937061,0.0,1.0
2005-03-02,30.42,30.74,30.02,30.11,300600,17.8493154759084,18.0370794782849,17.6146104729379,17.6674190986063,512302.671345699,0.0,1.0
2005-03-03,30.53,30.7,30.04,30.52,411200,17.9138593517253,18.0136089779878,17.6263457230864,17.9079917266511,700794.605646545,0.0,1.0
2005-03-04,31.05,31.09,30.52,30.54,298500,18.218975855587,18.2424463558841,17.9079917266511,17.9197269767996,508723.710567834,0.0,1.0
2005-03-07,31.4,31.63,30.95,30.95,814000,18.4243427331862,18.5592981098943,18.1602996048444,18.1602996048444,1387273.36818163,0.0,1.0
2005-03-08,31.01,31.35,30.94,31.35,337200,18.19550535529,18.3950046078149,18.1544319797701,18.3950046078149,574678.844902758,0.0,1.0
2005-03-09,30.7,31.05,30.51,30.91,270100,18.0136089779878,18.218975855587,17.9021241015768,18.1368291045473,460322.526714814,0.0,1.0
2005-03-10,31.25,31.31,30.7,30.7,476600,18.3363283570723,18.3715341075179,18.0136089779878,18.0136089779878,812253.669871455,0.0,1.0
2005-03-11,31.42,31.47,30.99,31.25,367000,18.4360779833348,18.4654161087061,18.1837701051414,18.3363283570723,625466.002607687,0.0,1.0
2005-03-14,31.49,31.62,31.35,31.42,208400,18.4771513588546,18.55343048482,18.3950046078149,18.4360779833348,355169.250527091,0.0,1.0
2005-03-15,31.55,31.74,31.45,31.55,226100,18.5123571093002,18.6238419857112,18.4536808585575,18.5123571093002,385334.777083374,0.0,1.0
2005-03-16,31.5,31.7,31.37,31.56,421400,18.4830189839289,18.6003714854141,18.4067398579634,18.5182247343744,718178.129424739,0.0,1.0
2005-03-17,31.88,31.96,31.48,31.7,331300,18.7059887367509,18.752929737345,18.4712837337803,18.6003714854141,564623.669383996,0.0,1.0
2005-03-18,32.4,32.4,31.62,32.0,823400,19.0111052406125,19.0111052406125,18.55343048482,18.776400237642,1403293.47833017,0.0,1.0
2005-03-21,33.13,33.3,32.35,32.38,1033600,19.4394418710338,19.5391914972962,18.9817671152412,18.999369990464,1761530.40952399,0.0,1.0
2005-03-22,31.9,33.28,31.84,33.0,729700,18.7177239868994,19.5274562471477,18.6825182364538,19.3631627450683,1243603.65695594,0.0,1.0
2005-03-23,32.16,32.81,31.69,31.95,1108100,18.8702822388302,19.2516778686573,18.5945038603399,18.7470621122707,1888498.30378632,0.0,1.0
2005-03-24,32.96,33.12,32.17,32.17,870300,19.3396922447713,19.4335742459595,18.8761498639045,18.8761498639045,1483223.60236913,0.0,1.0
2005-03-28,33.04,33.59,32.82,33.0,437700,19.3866332453654,19.7093526244499,19.2575454937316,19.3631627450683,745957.682129114,0.0,1.0
2005-03-29,32.6,33.59,32.53,33.05,599000,19.1284577420978,19.7093526244499,19.087384366578,19.3925008704396,1020855.95520982,0.0,1.0
2005-03-30,33.3,33.3,32.65,32.65,359000,19.5391914972962,19.5391914972962,19.1577958674691,19.1577958674691,611831.866311064,0.0,1.0
2005-03-31,33.19,33.39,33.02,33.29,685500,19.4746476214793,19.5920001229646,19.3748979952169,19.533323872222,1168275.05391709,0.0,1.0
2005-04-01,32.95,33.24,32.74,33.15,411800,19.333824619697,19.5039857468506,19.2106044931375,19.4511771211823,701817.165868791,0.0,1.0
2005-04-04,33.37,33.49,32.8,32.95,358500,19.5802648728161,19.6506763737072,19.2458102435831,19.333824619697,610979.732792523,0.0,1.0
2005-04-05,33.77,33.84,33.35,33.36,490500,19.8149698757866,19.8560432513064,19.5685296226675,19.5743972477418,835942.981686842,0.0,1.0
2005-04-06,33.71,33.91,33.62,33.77,506500,19.779764125341,19.8971166268263,19.7269554996726,19.8149698757866,863211.254280093,0.0,1.0
2005-04-07,33.93,33.96,33.6,33.6,377600,19.9088518769748,19.9264547521976,19.7152202495241,19.7152202495241,643531.233200717,0.0,1.0
2005-04-08,33.35,34.19,33.21,33.83,338400,19.5685296226675,20.0614101289056,19.4863828716279,19.8501756262322,576723.965347254,0.0,1.0
2005-04-11,33.74,33.9,33.3,33.3,378200,19.7973670005638,19.891249001752,19.5391914972962,19.5391914972962,644553.793422964,0.0,1.0
2005-04-12,33.75,34.09,33.04,33.8,419100,19.8032346256381,20.002733878163,19.3866332453654,19.8325727510094,714258.31523946,0.0,1.0
2005-04-13,32.92,34.14,32.87,33.85,345800,19.3162217444742,20.0320720035343,19.2868836191029,19.8619108763807,589335.541421632,0.0,1.0
2005-04-14,32.16,32.92,32.12,32.92,558400,18.8702822388302,19.3162217444742,18.8468117385332,19.3162217444742,951662.713504451,0.0,1.0
2005-04-15,31.62,32.46,31.53,32.1,403000,18.55343048482,19.0463109910581,18.5006218591516,18.8350764883846,686819.615942503,0.0,1.0
2005-04-18,31.89,32.15,31.55,31.62,325200,18.7118563618251,18.864414613756,18.5123571093002,18.55343048482,554227.640457821,0.0,1.0
2005-04-19,32.72,32.77,31.99,32.05,493300,19.198869242989,19.2282073683603,18.7705326125677,18.8057383630133,840714.929390659,0.0,1.0
2005-04-20,32.68,33.51,32.27,32.8,481600,19.1753987426919,19.6624116238557,18.9348261146471,19.2458102435831,820775.005056847,0.0,1.0
2005-04-21,33.68,33.72,33.01,33.25,531000,19.7621612501182,19.7856317504153,19.3690303701426,19.5098533719249,904965.796688509,0.0,1.0
2005-04-22,33.62,34.01,33.15,33.7,542000,19.7269554996726,19.9557928775689,19.4511771211823,19.7738965002667,923712.73409637,0.0,1.0
2005-04-25,34.34,34.39,33.5,33.75,537000,20.1494245050196,20.1787626303909,19.6565439987815,19.8032346256381,915191.398910977,0.0,1.0
2005-04-26,33.86,34.48,33.85,34.25,802800,19.867778501455,20.2315712560593,19.8619108763807,20.0966158793512,1368185.57736635,0.0,1.0
2005-04-27,32.88,33.8,32.66,33.8,700900,19.2927512441772,19.8325727510094,19.1636634925434,19.8325727510094,1194520.76628809,0.0,1.0
2005-04-28,32.68,32.89,32.44,32.89,647000,19.1753987426919,19.2986188692514,19.0345757409096,19.2986188692514,1102660.77298958,0.0,1.0
2005-04-29,32.72,32.83,32.3,32.8,748900,19.198869242989,19.2634131188059,18.9524289898699,19.2458102435831,1276325.58406784,0.0,1.0
2005-05-02,33.33,33.35,32.56,32.72,365200,19.556794372519,19.5685296226675,19.1049872418007,19.198869242989,622398.321940948,0.0,1.0
2005-05-03,32.82,33.25,32.59,33.15,450000,19.2575454937316,19.5098533719249,19.1225901170235,19.4511771211823,766920.166685176,0.0,1.0
2005-05-04,33.23,33.37,32.67,32.75,515300,19.4981181217764,19.5802648728161,19.1695311176176,19.2164721182117,878208.80420638,0.0,1.0
2005-05-05,32.78,33.45,32.6,33.09,362400,19.2340749934345,19.6272058734102,19.1284577420978,19.4159713707367,617626.37423713,0.0,1.0
2005-05-06,33.02,33.1,32.51,32.9,481200,19.3748979952169,19.421838995811,19.0756491164294,19.3044864943257,820093.298242013,0.0,1.0
2005-05-09,33.56,33.58,32.98,33.02,364000,19.6917497492271,19.7034849993756,19.3514274949198,19.3748979952169,620353.201496453,0.0,1.0
2005-05-10,32.93,33.4,32.9,33.4,390400,19.3220893695485,19.5978677480389,19.3044864943257,19.5978677480389,665345.851275317,0.0,1.0
2005-05-11,33.24,33.32,32.68,33.03,270500,19.5039857468506,19.5509267474447,19.1753987426919,19.3807656202911,461004.233529646,0.0,1.0
2005-05-12,32.33,33.51,32.21,33.31,349400,18.9700318650927,19.6624116238557,18.8996203642015,19.5450591223705,595470.902755113,0.0,1.0
2005-05-13,31.83,32.5,31.43,32.5,289500,18.6766506113795,19.0697814913552,18.441945608409,19.0697814913552,493385.307234131,0.0,1.0
2005-05-16,32.45,32.45,31.9,31.9,367900,19.0404433659839,19.0404433659839,18.7177239868994,18.7177239868994,626999.842941057,0.0,1.0
2005-05-17,33.09,33.31,32.2,32.4,305500,19.4159713707367,19.5450591223705,18.8937527391273,19.0111052406125,520653.579827381,0.0,1.0
2005-05-18,33.89,34.18,33.317,33.5,303600,19.8853813766777,20.0555425038314,19.5491664599225,19.6565439987815,517415.472456934,0.0,1.0
2005-05-19,33.83,34.03,33.51,33.9,239900,19.8501756262322,19.9675281277174,19.6624116238557,19.891249001752,408853.662195052,0.0,1.0
2005-05-20,33.62,33.9,33.19,33.9,199600,19.7269554996726,19.891249001752,19.4746476214793,19.891249001752,340171.700600803,0.0,1.0
2005-05-23,33.42,33.88,33.19,33.8,319400,19.6096029981874,19.8795137516035,19.4746476214793,19.8325727510094,544342.891642767,0.0,1.0
2005-05-24,33.58,33.79,33.32,33.7,260000,19.7034849993756,19.8267051259351,19.5509267474447,19.7738965002667,443109.429640324,0.0,1.0
2005-05-25,33.35,33.67,33.13,33.55,326500,19.5685296226675,19.756293625044,19.4394418710338,19.6858821241528,556443.187606024,0.0,1.0
2005-05-26,33.38,33.58,33.3,33.5,810700,19.5861324978903,19.7034849993756,19.5391914972962,19.6565439987815,1381649.28695927,0.0,1.0
2005-05-27,33.51,33.58,33.23,33.3,341900,19.6624116238557,19.7034849993756,19.4981181217764,19.5391914972962,582688.899977028,0.0,1.0
2005-05-31,33.37,33.7,33.3,33.5,330000,19.5802648728161,19.7738965002667,19.5391914972962,19.6565439987815,562408.122235795,0.0,1.0
2005-06-01,33.99,34.33,33.34,33.4,402400,19.9440576274204,20.1435568799453,19.5626619975933,19.5978677480389,685797.055720255,0.0,1.0
2005-06-02,34.18,34.4,33.9,34.0,302600,20.0555425038314,20.1846302554652,19.891249001752,19.9499252524946,515711.205419854,0.0,1.0
2005-06-03,33.7,34.43,33.7,34.2,234100,19.7738965002667,20.202233130688,19.7738965002667,20.0672777539799,398968.913380001,0.0,1.0
2005-06-06,34.46,34.5,33.65,33.8,232600,20.2198360059107,20.2433065062078,19.7445583748954,19.8325727510094,396412.512824383,0.0,1.0
2005-06-07,34.41,34.98,34.41,34.54,318300,20.1904978805394,20.5249525097724,20.1904978805394,20.2667770065048,542468.197901982,0.0,1.0
2005-06-08,33.62,34.5,33.51,34.45,376100,19.7269554996726,20.2433065062078,19.6624116238557,20.2139683808365,640974.832645101,0.0,1.0
2005-06-09,34.15,34.24,33.5,33.66,239100,20.0379396286086,20.090748254277,19.6565439987815,19.7504259999697,407490.24856539,0.0,1.0
2005-06-10,34.36,34.69,33.9,34.4,185200,20.1611597551681,20.3547913826188,19.891249001752,20.1846302554652,315630.255266877,0.0,1.0
2005-06-13,34.09,34.48,33.87,34.16,441100,20.1200863796483,20.3502663059628,19.9902412930093,20.161400725397,747367.517030653,0.2,1.0
2005-06-14,34.75,34.94,34.15,34.15,224700,20.5096216395652,20.6217605780261,20.1554986760044,20.1554986760044,380715.214411217,0.0,1.0
2005-06-15,35.16,35.2,34.8,34.8,381300,20.7516056646651,20.7752138622358,20.5391318865286,20.5391318865286,646046.779060957,0.0,1.0
2005-06-16,35.08,35.17,34.85,35.11,262500,20.7043892695237,20.7575077140578,20.568642133492,20.7220954177017,444760.764499084,0.0,1.0
2005-06-17,35.25,35.6,34.87,35.4,436700,20.8047241091992,21.011295837943,20.5804462322774,20.8932548500894,739912.479454289,0.0,1.0
2005-06-20,34.8,35.25,34.61,35.0,283600,20.5391318865286,20.8047241091992,20.4269929480677,20.6571728743822,480511.058331202,0.0,1.0
2005-06-21,34.57,34.98,34.45,34.86,263100,20.4033847504969,20.6453687755968,20.3325601577848,20.5745441828847,445777.360532227,0.0,1.0
2005-06-22,34.7,35.13,34.49,34.8,585800,20.4801113926018,20.7338995164871,20.3561683553555,20.5391318865286,992536.593689768,0.0,1.0
2005-06-23,33.66,34.78,33.66,34.7,345000,19.866298255763,20.5273277877432,19.866298255763,20.4801113926018,584542.719055941,0.0,1.0
2005-06-24,33.4,33.84,33.05,33.69,473800,19.7128449715533,19.9725351448313,19.5062732428095,19.884004403941,802772.000836826,0.0,1.0
2005-06-27,33.19,33.45,32.97,33.4,293800,19.588901934307,19.7423552185167,19.459056847668,19.7128449715533,497793.190894596,0.0,1.0
2005-06-28,33.81,34.04,33.32,33.35,348300,19.9548289966532,20.0905761326849,19.6656285764119,19.6833347245899,590133.997238215,0.0,1.0
2005-06-29,34.23,34.24,33.81,33.89,295400,20.2027150711458,20.2086171205385,19.9548289966532,20.0020453917947,500504.113649637,0.0,1.0
2005-06-30,34.5,35.01,34.47,34.48,452600,20.3620704047482,20.6630749237749,20.3443642565701,20.3502663059628,766852.274332517,0.0,1.0
2005-07-01,34.6,34.7,34.22,34.5,321300,20.421090898675,20.4801113926018,20.1968130217531,20.3620704047482,544387.17574688,0.0,1.0
2005-07-05,35.47,35.47,34.18,34.58,248800,20.9345691958382,20.9345691958382,20.1732048241824,20.4092867998896,421548.488409038,0.0,1.0
2005-07-06,34.77,35.44,34.63,35.44,399400,20.5214257383506,20.9168630476602,20.438797046853,20.9168630476602,676714.092727369,0.0,1.0
2005-07-07,34.78,34.85,34.04,34.78,430800,20.5273277877432,20.568642133492,20.0905761326849,20.5273277877432,729915.951795072,0.0,1.0
2005-07-08,35.6,35.62,34.81,34.82,487600,21.011295837943,21.0230999367284,20.5450339359213,20.550935985314,826153.709599065,0.0,1.0
2005-07-11,36.12,36.21,35.55,35.75,657800,21.3182024063624,21.3713208508966,20.9817855909796,21.0998265788333,1114528.11766666,0.0,1.0
2005-07-12,35.8,36.43,35.68,36.15,355600,21.1293368257967,21.5011659375355,21.0585122330845,21.3359085545405,602502.582308093,0.0,1.0
2005-07-13,35.35,35.88,35.28,35.85,306300,20.863744603126,21.1765532209381,20.8224302573773,21.1588470727601,518972.274918362,0.0,1.0
2005-07-14,36.02,36.18,35.12,35.12,311900,21.2591819124356,21.3536147027185,20.7279974670944,20.7279974670944,528460.504561009,0.0,1.0
2005-07-15,36.42,36.44,35.8,35.8,296100,21.4952638881429,21.5070679869282,21.1293368257967,21.1293368257967,501690.142354967,0.0,1.0
2005-07-18,36.36,36.47,36.05,36.35,193400,21.4598515917868,21.5247741351063,21.2768880606137,21.4539495423941,327682.788015707,0.0,1.0
2005-07-19,36.48,36.66,36.23,36.5,225600,21.5306761844989,21.6369130735672,21.3831249496819,21.5424802832843,382240.108460929,0.0,1.0
2005-07-20,36.97,37.09,36.32,36.4,341800,21.8198766047403,21.8907011974525,21.4362433942161,21.4834597893575,579120.873545856,0.0,1.0
2005-07-21,36.43,37.12,36.37,36.99,223500,21.5011659375355,21.9084073456305,21.4657536411795,21.8316807035257,378682.022344936,0.0,1.0
2005-07-22,36.71,36.86,36.28,36.5,191000,21.6664233205306,21.7549540614208,21.4126351966453,21.5424802832843,323616.403883144,0.0,1.0
2005-07-25,36.16,36.89,36.05,36.65,171400,21.3418106039332,21.7726602095989,21.2768880606137,21.6310110241745,290407.600133878,0.0,1.0
2005-07-26,36.4,36.65,36.06,36.25,272100,21.4834597893575,21.6310110241745,21.2827901100064,21.3949290484673,461026.301029338,0.0,1.0
2005-07-27,36.44,36.56,35.75,36.5,290200,21.5070679869282,21.5778925796404,21.0998265788333,21.5424802832843,491693.614695751,0.0,1.0
2005-07-28,37.96,38.75,37.53,38.25,1182400,22.4041794946157,22.8704413966374,22.1503913707304,22.5753389270034,2003371.91597607,0.0,1.0
2005-07-29,37.8,38.16,37.76,38.0,489500,22.3097467043328,22.5222204824693,22.2861385067621,22.4277876921864,829372.930370675,0.0,1.0
2005-08-01,38.38,38.7,37.85,37.85,570400,22.6520655691083,22.840931149674,22.3392569512962,22.3392569512962,966443.962172487,0.0,1.0
2005-08-02,38.14,38.86,37.96,38.43,365500,22.5104163836839,22.9353639399569,22.4041794946157,22.6815758160717,619276.416854918,0.0,1.0
2005-08-03,38.03,38.12,37.84,38.05,269100,22.4454938403644,22.4986122848986,22.3333549019035,22.4572979391498,455943.320863635,0.0,1.0
2005-08-04,37.93,38.2,37.66,37.92,257400,22.3864733464376,22.54582868004,22.2271180128353,22.380571297045,436119.69821739,0.0,1.0
2005-08-05,38.11,38.22,37.73,37.99,383300,22.4927102355059,22.5576327788254,22.268432358584,22.4218856427937,649435.432504759,0.0,1.0
2005-08-08,37.81,38.61,37.71,38.16,464100,22.3156487537255,22.7878127051399,22.2566282597987,22.5222204824693,786337.031634382,0.0,1.0
2005-08-09,38.47,38.59,38.0,38.0,282500,22.7051840136424,22.7760086063546,22.4277876921864,22.4277876921864,478647.298937111,0.0,1.0
2005-08-10,38.25,39.12,37.86,38.55,1063000,22.5753389270034,23.0888172241666,22.3451590006889,22.7524004087838,1801069.30538106,0.0,1.0
2005-08-11,40.78,40.95,38.4,38.4,3869000,24.0685574233516,24.1688922630272,22.6638696678936,22.6638696678936,6555350.08703605,0.0,1.0
2005-08-12,40.6,41.02,40.2,40.75,683100,23.9623205342834,24.210206608776,23.7262385585761,24.0508512751736,1157394.58373076,0.0,1.0
2005-08-15,41.52,41.85,40.6,40.61,624500,24.50530907841,24.7000767083684,23.9623205342834,23.968222583676,1058107.03782735,0.0,1.0
2005-08-16,41.16,41.81,41.1,41.45,565700,24.2928353002735,24.6764685107977,24.2574230039174,24.4639947326612,958480.626579552,0.0,1.0
2005-08-17,40.85,41.05,40.18,41.05,382700,24.1098717691004,24.227912756954,23.7144344597908,24.227912756954,648418.836471618,0.0,1.0
2005-08-18,40.35,40.7,40.21,40.7,384800,23.8147692994663,24.0213410282102,23.7321406079688,24.0213410282102,651976.922587613,0.0,1.0
2005-08-19,40.6,40.95,40.35,40.4,276600,23.9623205342834,24.1688922630272,23.8147692994663,23.8442795464297,468650.771277893,0.0,1.0
2005-08-22,40.8,41.09,40.49,40.85,373600,24.080361522137,24.2515209545247,23.8973979909639,24.1098717691004,633000.463302317,0.0,1.0
2005-08-23,39.8,40.83,39.76,40.79,413500,23.4901565828689,24.098067670315,23.4665483852982,24.0744594727443,700604.099506179,0.0,1.0
2005-08-24,39.81,40.43,39.44,39.88,372500,23.4960586322616,23.8619856946078,23.2776828047324,23.5373729780104,631136.703908226,0.0,1.0
2005-08-25,40.0,40.09,39.5,39.91,354600,23.6081975707225,23.6613160152567,23.3130951010885,23.5550791261884,600808.255586194,0.0,1.0
2005-08-26,39.51,40.0,39.1,40.0,265800,23.3189971504812,23.6081975707225,23.0770131253813,23.6081975707225,450352.042681359,0.0,1.0
2005-08-29,39.82,39.91,39.28,39.51,291300,23.5019606816543,23.5550791261884,23.1832500144495,23.3189971504812,493557.374089842,0.0,1.0
2005-08-30,39.43,39.74,39.09,39.74,183900,23.2717807553397,23.4547442865128,23.0711110759886,23.4547442865128,311586.684157645,0.0,1.0
2005-08-31,40.53,40.56,39.15,39.4,473100,23.9210061885346,23.9387123367126,23.1065233723447,23.2540746071617,801585.972131494,0.0,1.0
2005-09-01,40.66,40.87,40.1,40.53,246700,23.9977328306394,24.1216758678857,23.6672180646493,23.9210061885346,417990.402293046,0.0,1.0
2005-09-02,40.14,40.8,40.08,40.65,137400,23.6908262622201,24.080361522137,23.655413965864,23.9918307812468,232800.491589235,0.0,1.0
2005-09-06,40.85,41.19,40.35,40.35,303300,24.1098717691004,24.3105414484515,23.8147692994663,23.8147692994663,513889.294752657,0.0,1.0
2005-09-07,40.75,41.0,40.3,40.85,192100,24.0508512751736,24.1984025099906,23.7852590525029,24.1098717691004,325480.163277235,0.0,1.0
2005-09-08,40.31,40.73,40.07,40.6,136200,23.7911611018956,24.0390471763882,23.6495119164713,23.9623205342834,230767.299522954,0.0,1.0
2005-09-09,40.59,40.7,39.85,40.38,212400,23.9564184848907,24.0213410282102,23.5196668298323,23.8324754476444,359874.995731831,0.0,1.0
2005-09-12,40.62,40.88,40.18,40.48,219000,23.9741246330687,24.1275779172784,23.7144344597908,23.8914959415712,371057.55209638,0.0,1.0
2005-09-13,39.54,40.42,39.44,40.42,230500,23.4547442865128,23.9767517466072,23.3954252569567,23.9767517466072,388576.822184363,0.2,1.0
2005-09-14,38.82,39.73,38.73,39.7,359200,23.0276472737084,23.5674504426696,22.9742601471078,23.5496547338027,605539.238735891,0.0,1.0
2005-09-15,38.6,38.98,38.42,38.9,265200,22.8971454086848,23.1225577209982,22.7903711554836,23.0751024973533,447074.070469817,0.0,1.0
2005-09-16,40.09,40.18,38.79,38.85,614100,23.7809989490718,23.8343860756724,23.0098515648415,23.0454429825752,1035249.57268294,0.0,1.0
2005-09-19,40.01,40.63,39.95,40.15,296900,23.7335437254269,24.1013217086752,23.6979523076932,23.8165903668055,500513.919768057,0.0,1.0
2005-09-20,39.93,40.59,39.92,40.05,307800,23.6860885017819,24.0775940968527,23.6801565988263,23.7572713372493,518889.136088274,0.0,1.0
2005-09-21,39.65,40.14,39.54,39.75,340700,23.5199952190246,23.8106584638499,23.4547442865128,23.5793142485808,574351.9449814,0.0,1.0
2005-09-22,40.3,40.48,39.59,39.65,454300,23.9055689111398,24.0123431643409,23.4844038012909,23.5199952190246,765858.786630612,0.0,1.0
2005-09-23,40.05,40.5,39.21,40.15,506400,23.7572713372493,24.0242069702521,23.2589914889774,23.8165903668055,853688.949041916,0.0,1.0
2005-09-26,39.85,40.97,39.73,40.4,325900,23.638633278137,24.3030064091662,23.5674504426696,23.964887940696,549402.109977804,0.0,1.0
2005-09-27,39.8,40.06,38.9,39.89,572900,23.6089737633589,23.763203240205,23.0751024973533,23.6623608899595,965794.62659185,0.0,1.0
2005-09-28,39.74,40.47,39.36,39.85,263200,23.5733823456252,24.0064112613853,23.3479700333117,23.638633278137,443702.471145008,0.0,1.0
2005-09-29,39.45,39.75,39.14,39.75,399000,23.4013571599123,23.5793142485808,23.2174681682881,23.5793142485808,672634.065299612,0.0,1.0
2005-09-30,39.55,39.94,38.95,39.54,424600,23.4606761894685,23.6920204047375,23.1047620121314,23.4547442865128,715790.536657181,0.0,1.0
2005-10-03,39.73,39.91,39.41,39.7,322700,23.5674504426696,23.6742246958707,23.3776295480898,23.5496547338027,544007.551058107,0.0,1.0
2005-10-04,39.15,40.1,39.14,39.8,395400,23.2234000712437,23.7869308520274,23.2174681682881,23.6089737633589,666565.186514956,0.0,1.0
2005-10-05,37.14,39.06,37.02,39.05,604400,22.0310875771646,23.1700129446432,21.9599047416971,23.1640810416876,1018897.31595761,0.0,1.0
2005-10-06,37.2,38.21,36.72,37.14,483500,22.0666789948983,22.6658011934157,21.7819476530286,22.0310875771646,815084.136772838,0.0,1.0
2005-10-07,37.77,38.2,37.26,37.26,248900,22.4047974633685,22.65986929046,22.102270412632,22.102270412632,419595.535972615,0.0,1.0
2005-10-10,37.74,38.31,36.9,37.75,247400,22.3870017545016,22.7251202229718,21.8887219062297,22.3929336574572,417066.836479009,0.0,1.0
2005-10-11,38.23,38.65,37.79,37.79,597300,22.6776649993269,22.9268049234628,22.4166612692797,22.4166612692797,1006928.13835453,0.0,1.0
2005-10-12,37.68,38.3,37.3,38.1,395200,22.3514103367679,22.7191883200162,22.1259980244544,22.6005502609039,666228.026582474,0.0,1.0
2005-10-13,37.52,37.86,36.92,37.55,288200,22.256499889478,22.458184589969,21.900585712141,22.2742955983449,485847.462705135,0.0,1.0
2005-10-14,37.99,38.08,37.16,37.62,279300,22.5352993283921,22.5886864549926,22.0429513830758,22.3158189190342,470843.845709729,0.0,1.0
2005-10-17,38.05,38.17,37.27,37.92,225400,22.5708907461258,22.6420735815932,22.1082023155876,22.4937760077027,379979.243906097,0.0,1.0
2005-10-18,36.82,38.05,36.82,38.05,371600,21.8412666825848,22.5708907461258,21.8412666825848,22.5708907461258,626443.154549715,0.0,1.0
2005-10-19,38.01,38.04,36.33,36.6,316700,22.5471631343033,22.5649588431702,21.5506034377595,21.7107648175612,533892.753083678,0.0,1.0
2005-10-20,37.65,38.44,37.3,37.97,317600,22.3336146279011,22.8022349613949,22.1259980244544,22.5234355224808,535409.972779842,0.0,1.0
2005-10-21,37.75,38.25,37.49,37.75,220100,22.3929336574572,22.6895288052381,22.2387041806112,22.3929336574572,371044.505695351,0.0,1.0
2005-10-24,39.03,39.31,37.9,37.9,287200,23.1522172357763,23.3183105185336,22.4819122017915,22.4819122017915,484161.66304273,0.0,1.0
2005-10-25,38.29,39.32,38.04,38.85,347600,22.7132564170606,23.3242424214892,22.5649588431702,23.0454429825752,585983.962651994,0.0,1.0
2005-10-26,38.01,38.78,37.9,38.12,363700,22.5471631343033,23.0039196618859,22.4819122017915,22.6124140668151,613125.337216715,0.0,1.0
2005-10-27,36.49,38.27,36.48,38.1,579700,21.6455138850494,22.7013926111494,21.6395819820938,22.6005502609039,977258.064296205,0.0,1.0
2005-10-28,36.52,36.97,36.3,36.5,469600,21.6633095939163,21.9302452269191,21.5328077288927,21.651445788005,791651.521465408,0.0,1.0
2005-10-31,37.37,37.7,36.57,36.57,454500,22.1675213451438,22.3632741426792,21.6929691086943,21.6929691086943,766195.946563092,0.0,1.0
2005-11-01,36.74,37.3,36.5,37.15,488300,21.7938114589398,22.1259980244544,21.651445788005,22.0370194801202,823175.975152385,0.0,1.0
2005-11-02,37.85,38.38,36.74,36.74,589300,22.4522526870134,22.7666435436612,21.7938114589398,21.7938114589398,993441.741055294,0.0,1.0
2005-11-03,37.72,38.91,37.72,38.14,632000,22.3751379485904,23.0810344003089,22.3751379485904,22.6242778727263,1065425.38663999,0.0,1.0
2005-11-04,36.87,37.72,36.56,37.68,552500,21.8709261973629,22.3751379485904,21.6870372057387,22.3514103367679,931404.313478786,0.0,1.0
2005-11-07,37.07,37.4,36.89,36.95,462300,21.9895642564752,22.1853170540106,21.8827900032741,21.9183814210078,779345.183929854,0.0,1.0
2005-11-08,36.9,37.04,36.26,36.8,409900,21.8887219062297,21.9717685476084,21.5090801170702,21.8294028766736,691009.281619829,0.0,1.0
2005-11-09,37.7,37.95,37.01,37.05,490000,22.3632741426792,22.5115717165696,21.9539728387415,21.977700450564,826041.834578471,0.0,1.0
2005-11-10,38.0,38.18,37.17,37.9,383000,22.5412312313477,22.6480054845488,22.0488832860314,22.4819122017915,645661.270701132,0.0,1.0
2005-11-11,37.67,38.15,37.46,38.03,239100,22.3454784338123,22.630209775682,22.2209084717443,22.5590269402145,403074.699281046,0.0,1.0
2005-11-14,37.57,37.63,37.3,37.57,516100,22.2861594042561,22.3217508219898,22.1259980244544,22.2861594042561,870041.205767245,0.0,1.0
2005-11-15,37.26,37.89,37.18,37.66,308800,22.102270412632,22.4759802988359,22.054815188987,22.3395465308567,520574.935750677,0.0,1.0
2005-11-16,36.94,37.6,36.66,37.35,392000,21.9124495180522,22.303955113123,21.7463562352949,22.1556575392325,660833.467662778,0.0,1.0
2005-11-17,37.53,37.81,36.87,37.19,389200,22.2624317924337,22.428525075191,21.8709261973629,22.0607470919426,656113.228608042,0.0,1.0
2005-11-18,37.99,38.24,37.51,37.9,271200,22.5352993283921,22.6835969022825,22.2505679865224,22.4819122017915,457188.868444248,0.0,1.0
2005-11-21,38.55,38.7,37.71,38.04,204200,22.8674858939067,22.9564644382409,22.3692060456348,22.5649588431702,344240.29106311,0.0,1.0
2005-11-22,38.9,39.04,38.06,38.4,422300,23.0751024973533,23.1581491387319,22.5768226490814,22.7785073495724,711913.19743365,0.0,1.0
2005-11-23,38.89,39.23,38.75,38.75,193100,23.0691705943977,23.2708552948887,22.986123953019,22.986123953019,325527.914810414,0.0,1.0
2005-11-25,38.73,38.89,38.45,38.89,40200,22.9742601471078,23.0691705943977,22.8081668643505,23.0691705943977,67769.1464286828,0.0,1.0
2005-11-28,37.87,38.94,37.87,38.85,154200,22.4641164929247,23.0988301091758,22.4641164929247,23.0454429825752,259950.307942858,0.0,1.0
2005-11-29,37.85,38.73,37.62,38.0,236500,22.4522526870134,22.9742601471078,22.3158189190342,22.5412312313477,398691.620158794,0.0,1.0
2005-11-30,37.64,38.08,37.5,37.85,334500,22.3276827249455,22.5886864549926,22.2446360835668,22.4522526870134,563899.987074486,0.0,1.0
2005-12-01,38.15,38.54,37.81,37.89,352400,22.630209775682,22.8615539909511,22.428525075191,22.4759802988359,594075.801031537,0.0,1.0
2005-12-02,38.16,38.23,37.48,38.1,290800,22.6361416786376,22.6776649993269,22.2327722776556,22.6005502609039,490230.541827387,0.0,1.0
2005-12-05,37.51,38.29,37.16,38.15,264500,22.2505679865224,22.7132564170606,22.0429513830758,22.630209775682,445894.010706135,0.0,1.0
2005-12-06,37.54,38.21,37.25,37.56,322900,22.2683636953893,22.6658011934157,22.0963385096764,22.2802275013005,544344.710990588,0.0,1.0
2005-12-07,37.32,37.73,36.98,37.51,188100,22.1378618303657,22.381069851546,21.9361771298747,22.2505679865224,317098.916498389,0.0,1.0
2005-12-08,36.87,37.63,36.6,37.5,382200,21.8709261973629,22.3217508219898,21.7107648175612,22.2446360835668,644312.630971208,0.0,1.0
2005-12-09,37.73,37.84,36.8,36.81,258800,22.381069851546,22.4463207840578,21.8294028766736,21.8353347796292,436284.952630426,0.0,1.0
2005-12-12,37.16,38.04,36.92,37.73,287100,22.0429513830758,22.5649588431702,21.900585712141,22.381069851546,483993.083076488,0.0,1.0
2005-12-13,37.0,37.25,36.79,36.97,195100,22.0666789948983,22.2157781772962,21.941435681684,22.0487870930105,327131.237177508,0.2,1.0
2005-12-14,36.89,37.37,36.722,37.07,207500,22.0010753546432,22.2873457848473,21.9008807040717,22.1084267659697,347922.76634717,0.0,1.0
2005-12-15,36.02,36.785,35.68,36.77,534000,21.4822101998983,21.938453698036,21.279435311837,21.9295077470921,895377.143274162,0.0,1.0
2005-12-16,36.01,38.34,35.63,38.34,523700,21.4762462326023,22.8658506125513,21.2496154753574,22.8658506125513,878106.760173558,0.0,1.0
2005-12-19,35.7,36.28,35.6,36.05,215000,21.2913632464289,21.6372733495921,21.2317235734697,21.500102101786,360498.288022369,0.0,1.0
2005-12-20,35.59,36.27,35.38,35.8,316300,21.2257596061738,21.6313093822962,21.1005162929595,21.3510029193881,530351.667448722,0.0,1.0
2005-12-21,36.08,36.42,35.62,35.75,252100,21.5179940036738,21.720768891735,21.2436515080615,21.3211830829085,422705.201909019,0.0,1.0
2005-12-22,36.71,36.87,36.1,36.25,251700,21.8937239433166,21.9891474200513,21.5299219382656,21.6193814477044,422034.507419677,0.0,1.0
2005-12-23,37.31,37.49,35.91,35.91,162500,22.2515619810717,22.3589133923983,21.4166065596432,21.4166065596432,272469.636295977,0.0,1.0
2005-12-27,36.63,37.67,36.4,37.4,220700,21.8460122049493,22.4662648037248,21.7088409571432,22.305237686735,370055.68449552,0.0,1.0
2005-12-28,37.0,37.21,36.66,36.66,151700,22.0666789948983,22.1919223081126,21.863904106837,21.863904106837,254360.88508369,0.0,1.0
2005-12-29,36.72,37.25,36.65,37.02,281800,21.8996879106126,22.2157781772962,21.8579401395411,22.0786069294901,472504.267742807,0.0,1.0
2005-12-30,36.08,36.5,35.9,36.5,452000,21.5179940036738,21.7684806301023,21.4106425923472,21.7684806301023,757884.772958654,0.0,1.0
2006-01-03,37.52,37.71,36.25,36.25,452100,22.376805294286,22.4901206729085,21.6193814477044,21.6193814477044,758052.446580992,0.0,1.0
2006-01-04,38.53,38.88,37.65,37.7,445100,22.9791659911738,23.1879048465309,22.454336869133,22.4841567056126,746315.293017472,0.0,1.0
2006-01-05,38.21,38.61,38.06,38.61,919800,22.7883190377044,23.0268777295411,22.6988595282656,23.0268777295411,1542261.9782464,0.0,1.0
2006-01-06,38.75,39.0,37.97,38.45,345300,23.110373271684,23.259472454082,22.6451838226024,22.9314542528064,578977.017926158,0.0,1.0
2006-01-09,38.63,39.07,38.5,38.69,361900,23.038805664133,23.3012202251534,22.961274089286,23.0745894679085,606810.839233932,0.0,1.0
2006-01-10,38.59,38.77,38.15,38.45,227000,23.0149497949493,23.1223012062758,22.7525352339289,22.9314542528064,380619.122702688,0.0,1.0
2006-01-11,39.13,39.13,38.41,38.6,252700,23.3370040289289,23.3370040289289,22.9075983836228,23.0209137622452,423711.243643036,0.0,1.0
2006-01-12,38.1,39.07,38.1,39.05,292000,22.7227153974493,23.3012202251534,22.7227153974493,23.2892922905616,489606.977221078,0.0,1.0
2006-01-13,38.42,38.74,38.1,38.22,281700,22.9135623509187,23.1044093043881,22.7227153974493,22.7942830050003,472336.594120471,0.0,1.0
2006-01-17,37.63,38.15,37.33,38.1,279700,22.4424089345411,22.7525352339289,22.2634899156636,22.7227153974493,468983.121673753,0.0,1.0
2006-01-18,37.4675,38.44,37.35,37.5,245300,22.3454944659825,22.9254902855105,22.2754178502554,22.3648773596942,411303.395590172,0.0,1.0
2006-01-19,39.78,39.85,38.25,38.4,576500,23.7246619031636,23.766409674235,22.8121749068881,22.9016344163268,966638.432766957,0.0,1.0
2006-01-20,38.45,40.03,38.22,39.95,383300,22.9314542528064,23.8737610855616,22.7942830050003,23.8260493471942,642692.994413834,0.0,1.0
2006-01-23,38.6,38.97,38.12,38.63,674300,23.0209137622452,23.2415805521942,22.7346433320411,23.038805664133,1130623.23541155,0.0,1.0
2006-01-24,40.15,40.79,38.72,38.76,765200,23.9453286931126,24.3270226000514,23.0924813697962,23.1163372389799,1283038.55811496,0.0,1.0
2006-01-25,39.81,40.85,39.35,40.4,363300,23.7425538050514,24.3628064038269,23.4682113094391,24.0944278755105,609158.269946635,0.0,1.0
2006-01-26,40.61,41.12,40.3501,40.75,834200,24.2196711887248,24.5238335208167,24.0646676787039,24.3031667308677,1398733.35752679,0.0,1.0
2006-01-27,40.1,40.87,39.95,40.6,339300,23.915508856633,24.3747343384187,23.8260493471942,24.2137072214289,568916.600585999,0.0,1.0
2006-01-30,39.54,40.27,39.5,40.14,392500,23.5815266880616,24.0168963006636,23.5576708188779,23.9393647258167,658118.967668742,0.0,1.0
2006-01-31,39.71,39.87,38.96,39.5,345600,23.6829141320922,23.7783376088269,23.2356165848983,23.5576708188779,579480.038793166,0.0,1.0
2006-02-01,40.06,41.03,40.04,40.75,705600,23.8916529874493,24.4701578151534,23.8797250528575,24.3031667308677,1183105.07920272,0.0,1.0
2006-02-02,39.28,40.2,38.85,40.09,463700,23.4264635383677,23.9751485295922,23.1700129446432,23.9095448893371,777502.586771965,0.0,1.0
2006-02-03,38.6,39.38,38.24,39.05,352900,23.0209137622452,23.4861032113269,22.8062109395922,23.2892922905616,591720.213223694,0.0,1.0
2006-02-06,38.95,39.48,38.71,38.75,380400,23.2296526176024,23.545742884286,23.0865174025003,23.110373271684,637830.459366089,0.0,1.0
2006-02-07,38.61,39.33,38.4,38.95,889800,23.0268777295411,23.4562833748473,22.9016344163268,23.2296526176024,1491959.8915456,0.0,1.0
2006-02-08,38.88,39.05,38.53,38.65,329800,23.1879048465309,23.2892922905616,22.9791659911738,23.0507335987248,552987.606464082,0.0,1.0
2006-02-09,39.5,40.18,38.8,38.94,362800,23.5576708188779,23.9632205950003,23.1401931081636,23.2236886503064,608319.901834956,0.0,1.0
2006-02-10,39.48,39.9,39.09,39.48,342600,23.545742884286,23.7962295107146,23.3131481597452,23.545742884286,574449.830123088,0.0,1.0
2006-02-13,39.22,39.43,39.05,39.33,328800,23.3906797345922,23.5159230478065,23.2892922905616,23.4562833748473,551310.87024072,0.0,1.0
2006-02-14,40.08,40.15,38.75,39.22,426300,23.9035809220412,23.9453286931126,23.110373271684,23.3906797345922,714792.652018305,0.0,1.0
2006-02-15,40.19,40.78,39.98,40.0,417700,23.9691845622963,24.3210586327554,23.843941249082,23.8558691836738,700372.720497411,0.0,1.0
2006-02-16,39.98,40.49,39.8,40.4,475600,23.843941249082,24.1481035811738,23.7365898377554,24.0944278755105,797455.747829947,0.0,1.0
2006-02-17,40.17,40.4805,39.11,40.05,353400,23.9572566277044,24.1424378122427,23.3250760943371,23.8856890201534,592558.581335374,0.0,1.0
2006-02-21,39.3,40.16,39.3,40.13,384400,23.4383914729595,23.9512926604085,23.4383914729595,23.9334007585207,644537.404259529,0.0,1.0
2006-02-22,39.37,39.66,38.97,39.43,627600,23.4801392440309,23.6530942956126,23.2415805521942,23.5159230478065,1052319.65378065,0.0,1.0
2006-02-23,39.34,39.86,39.0,39.3,447200,23.4622473421432,23.7723736415309,23.259472454082,23.4383914729595,749836.439086527,0.0,1.0
2006-02-24,40.0,40.02,38.92,39.3,403700,23.8558691836738,23.8677971182656,23.2117607157146,23.4383914729595,676898.413370374,0.0,1.0
2006-02-27,39.75,40.28,39.48,40.1,385900,23.7067700012758,24.0228602679595,23.545742884286,23.915508856633,647052.50859457,0.0,1.0
2006-02-28,39.7,39.92,39.5,39.65,527100,23.6769501647963,23.8081574453065,23.5576708188779,23.6471303283167,883807.663332979,0.0,1.0
2006-03-01,40.36,40.36,39.61,39.69,346200,24.1958153195412,24.1958153195412,23.746190406517,23.7941503972396,577481.346070422,0.21,1.0
2006-03-02,40.0,40.47,39.49,40.32,468500,23.9799953612896,24.2617603067847,23.6742504204331,24.1718353241799,781484.721646426,0.0,1.0
2006-03-03,40.03,40.49,39.43,39.75,1556700,23.9979803578105,24.2737503044653,23.6382804273912,23.8301203902815,2596664.38887299,0.0,1.0
2006-03-06,39.59,40.0,39.34,40.0,603600,23.7342004088363,23.9799953612896,23.5843254378283,23.9799953612896,1006839.2272909,0.0,1.0
2006-03-07,39.5,39.66,38.92,39.3601,733700,23.6802454192734,23.7761654007186,23.3325354865347,23.5963753854973,1223853.44775237,0.0,1.0
2006-03-08,39.51,39.51,38.85,39.39,727100,23.6862404181138,23.6862404181138,23.2905704946525,23.6143004320299,1212844.27131081,0.0,1.0
2006-03-09,38.47,39.56,38.45,39.51,451200,23.0627605387202,23.7162154123154,23.0507705410396,23.6862404181138,752627.334913274,0.0,1.0
2006-03-10,38.71,39.03,38.22,38.5,447100,23.206640510888,23.3984804737783,22.9128855677122,23.0807455352412,745788.301063217,0.0,1.0
2006-03-13,38.32,39.2,38.23,38.74,342400,22.9728355561154,23.5003954540638,22.9188805665525,23.2246255074089,571142.729331349,0.0,1.0
2006-03-14,38.37,38.6,37.88,38.31,741400,23.002810550317,23.1406955236444,22.7090556071412,22.9668405572751,1236697.48693418,0.0,1.0
2006-03-15,40.5,40.57,38.42,38.42,919200,24.2797453033057,24.3217102951879,23.0327855445186,23.0327855445186,1533278.0280414,0.0,1.0
2006-03-16,40.18,40.85,39.95,40.68,496400,24.0879053404154,24.489570262717,23.9500203670879,24.3876552824315,828023.512967526,0.0,1.0
2006-03-17,40.14,40.48,39.75,40.22,685400,24.0639253450541,24.267755305625,23.8301203902815,24.1118853357766,1143286.29288466,0.0,1.0
2006-03-20,40.38,41.0,39.78,40.1,414900,24.2078053172218,24.5794952453218,23.8481053868025,24.0399453496928,692076.864484745,0.0,1.0
2006-03-21,39.12,40.26,38.74,40.25,490300,23.4524354633412,24.1358653311379,23.2246255074089,24.1298703322976,817848.365044276,0.0,1.0
2006-03-22,39.77,40.0,38.95,39.0,437900,23.8421103879621,23.9799953612896,23.3505204830557,23.3804954772573,730442.176326513,0.0,1.0
2006-03-23,39.61,39.85,38.97,39.76,629700,23.746190406517,23.8900703786847,23.3625104807363,23.8361153891218,1050375.51594612,0.0,1.0
2006-03-24,39.08,39.13,36.1,39.1,761100,23.4284554679799,23.4584304621815,21.6419458135638,23.4404454656605,1269558.21055517,0.0,1.0
2006-03-27,39.36,39.6,39.04,39.07,427900,23.5963154355089,23.7401954076767,23.4044754726186,23.4224604691396,713761.605960527,0.0,1.0
2006-03-28,39.35,39.75,38.97,39.4,499300,23.5903204366686,23.8301203902815,23.3625104807363,23.6202954308702,832860.878373664,0.0,1.0
2006-03-29,41.06,41.12,39.32,39.4,947800,24.6154652383637,24.6514352314057,23.5723354401476,23.6202954308702,1580984.45928812,0.0,1.0
2006-03-30,41.27,41.45,40.5,41.16,703200,24.7413602140105,24.8492701931363,24.2797453033057,24.6754152267669,1172977.70813611,0.0,1.0
2006-03-31,41.29,41.56,40.88,41.02,651900,24.7533502116911,24.9152151803798,24.5075552592379,24.5914852430024,1087406.38215861,0.0,1.0
2006-04-03,42.34,43.31,41.11,41.3,1113500,25.382825089925,25.9643399774363,24.6454402325653,24.7593452105315,1857381.5102525,0.0,1.0
2006-04-04,43.48,43.87,42.74,42.8,1271800,26.0662549577217,26.3000599124943,25.6226250435379,25.6585950365798,2121434.93914606,0.0,1.0
2006-04-05,44.1,44.9,43.15,43.25,793600,26.4379448858217,26.9175447930475,25.8684199959911,25.9283699843943,1323770.06424462,0.0,1.0
2006-04-06,43.75,44.05,43.0,44.05,500100,26.2281199264104,26.4079698916201,25.7784950133863,26.4079698916201,834195.324002944,0.0,1.0
2006-04-07,43.0,43.9,42.71,43.75,590600,25.7784950133863,26.3180449090153,25.6046400470169,26.2281199264104,985154.485815112,0.0,1.0
2006-04-10,42.7,43.11,42.31,43.11,354900,25.5986450481766,25.8444400006298,25.364840093404,25.8444400006298,591993.442288831,0.0,1.0
2006-04-11,41.68,43.2,41.6,42.86,457700,24.9871551664637,25.8983949901927,24.9391951757411,25.6945650296218,763469.705651164,0.0,1.0
2006-04-12,42.46,42.74,41.69,41.69,336800,25.4547650760089,25.6226250435379,24.993150165304,24.993150165304,561801.609926396,0.0,1.0
2006-04-13,42.68,42.86,42.04,42.3,507700,25.586655050496,25.6945650296218,25.2029751247153,25.3588450945637,846872.55748109,0.0,1.0
2006-04-17,42.7,43.25,42.57,42.88,530600,25.5986450481766,25.9283699843943,25.5207100632524,25.7065550273024,885071.063619199,0.0,1.0
2006-04-18,44.74,45.0,42.85,42.85,1196700,26.8216248116024,26.9774947814507,25.6885700307814,25.6885700307814,1996163.8556975,0.0,1.0
2006-04-19,45.35,45.57,44.71,44.86,737400,27.187319740862,27.3192097153491,26.8036398150814,26.8935647976862,1230025.25878778,0.0,1.0
2006-04-20,45.81,45.96,45.25,45.3,614600,27.4630896875169,27.5530146701217,27.1273697524588,27.1573447466604,1025187.85469348,0.0,1.0
2006-04-21,45.79,45.9,45.6,45.85,751200,27.4510996898362,27.5170446770798,27.3371947118701,27.4870696828782,1253044.44589284,0.0,1.0
2006-04-24,45.14,45.79,45.03,45.79,650500,27.0614247652153,27.4510996898362,26.9954797779717,27.4510996898362,1085071.10230737,0.0,1.0
2006-04-25,44.7,45.18,44.29,45.13,1011100,26.7976448162411,27.0854047605765,26.5518498637879,27.0554297663749,1686572.46970481,0.0,1.0
2006-04-26,44.74,45.07,44.22,44.8,583000,26.8216248116024,27.019459773333,26.5098848719056,26.8575948046443,972477.252336962,0.0,1.0
2006-04-27,46.03,46.86,45.0,45.0,1127500,27.594979662004,28.0925645657507,26.9774947814507,26.9774947814507,1880734.30876488,0.0,1.0
2006-04-28,46.8,46.95,45.9,46.15,883000,28.0565945727088,28.1465195553136,27.5170446770798,27.6669196480878,1472894.36331653,0.0,1.0
2006-05-01,46.04,47.04,45.7,46.98,871300,27.6009746608443,28.2004745448765,27.3971447002733,28.1645045518346,1453378.09598833,0.0,1.0
2006-05-02,46.21,46.24,45.29,46.17,558200,27.7028896411298,27.7208746376507,27.1513497478201,27.6789096457685,931109.437829318,0.0,1.0
2006-05-03,46.81,47.06,45.98,46.24,648800,28.0625895715491,28.2124645425572,27.5650046678023,27.7208746376507,1082235.40534515,0.0,1.0
2006-05-04,47.71,48.32,46.77,46.81,731800,28.6021394671781,28.9678343964378,28.0386095761878,28.0625895715491,1220684.13938283,0.0,1.0
2006-05-05,48.15,48.58,47.76,47.96,606100,28.8659194161523,29.1237043662862,28.6321144613797,28.7520144381862,1011009.36988239,0.0,1.0
2006-05-08,48.04,48.34,47.7,48.15,471400,28.7999744289088,28.9798243941184,28.5961444683378,28.8659194161523,786322.087052563,0.0,1.0
2006-05-09,47.73,48.05,47.32,48.05,701000,28.6141294648588,28.8059694277491,28.3683345124055,28.8059694277491,1169307.98265559,0.0,1.0
2006-05-10,47.62,47.82,47.42,47.73,612000,28.5481844776152,28.6680844544217,28.4282845008088,28.6141294648588,1020850.90639832,0.0,1.0
2006-05-11,47.6,47.9,47.5,47.65,649500,28.5361944799346,28.7160444451442,28.4762444915313,28.5661694741362,1083403.04527077,0.0,1.0
2006-05-12,47.6,47.72,47.46,47.6,835000,28.5361944799346,28.6081344660184,28.4522644961701,28.5361944799346,1392827.6255598,0.0,1.0
2006-05-15,46.0,47.7,45.53,47.59,674800,27.576994665483,28.5961444683378,27.2952297199878,28.5301994810942,1125604.88829671,0.0,1.0
2006-05-16,45.45,46.3,45.21,46.02,540100,27.2472697292653,27.7568446306927,27.1033897570975,27.5889846631636,900917.605466884,0.0,1.0
2006-05-17,44.28,45.55,44.02,45.25,569600,26.5458548649475,27.3072197176685,26.3899848950992,27.1273697524588,950125.288046544,0.0,1.0
2006-05-18,44.24,44.75,43.86,44.29,497300,26.5218748695862,26.8276198104427,26.294064913654,26.5518498637879,829524.764300468,0.0,1.0
2006-05-19,43.84,44.73,43.18,44.14,550600,26.2820749159734,26.815629812762,25.8864049925121,26.461924881183,918432.204351168,0.0,1.0
2006-05-22,43.75,44.14,42.51,43.72,822700,26.2281199264104,26.461924881183,25.4847400702105,26.2101349298895,1372310.52400964,0.0,1.0
2006-05-23,42.75,45.0,42.71,44.15,723600,25.6286200423782,26.9774947814507,25.6046400470169,26.4679198800233,1207006.07168272,0.0,1.0
2006-05-24,42.27,43.26,41.23,42.78,675200,25.3408600980427,25.9343649832346,24.7173802186492,25.6466050388992,1126272.11111135,0.0,1.0
2006-05-25,43.1,43.27,42.18,42.27,589900,25.8384450017895,25.940359982075,25.2869051084798,25.3408600980427,983986.845889494,0.0,1.0
2006-05-26,43.4,43.75,42.92,43.31,395100,26.0182949669992,26.2281199264104,25.7305350226637,25.9643399774363,659049.335160092,0.0,1.0
2006-05-30,42.62,43.54,42.34,43.4,597100,25.550685057454,26.1022249507637,25.382825089925,26.0182949669992,995996.856553004,0.0,1.0
2006-05-31,43.41,43.6,42.61,42.67,770100,26.0242899658395,26.1381949438056,25.5446900586137,25.5806600516556,1284570.72388455,0.0,1.0
2006-06-01,43.69,44.06,43.07,43.55,539700,26.1921499333685,26.4139648904604,25.8204600052685,26.108219949604,900250.382652246,0.0,1.0
2006-06-02,43.45,44.1,43.05,43.89,397100,26.0482699612008,26.4379448858217,25.8084700075879,26.312049910175,662385.44923329,0.0,1.0
2006-06-05,42.18,43.2,41.7,43.11,1190300,25.2869051084798,25.8983949901927,24.9991451641444,25.8444400006298,1985488.29066328,0.0,1.0
2006-06-06,42.02,42.65,41.82,42.39,791800,25.1909851270347,25.568670053975,25.0710851502282,25.4128000841266,1320767.56157874,0.0,1.0
2006-06-07,41.69,42.75,41.55,42.04,596600,24.993150165304,25.6286200423782,24.9092201815395,25.2029751247153,995162.828034706,0.0,1.0
2006-06-08,41.97,42.16,40.26,40.9,874600,25.1610101328331,25.2749151107992,24.1358653311379,24.5195452569186,1458882.6842091,0.0,1.0
2006-06-09,41.49,42.35,41.01,41.98,505300,24.8732501884976,25.3888200887653,24.5854902441621,25.1670051316734,842869.220593255,0.0,1.0
2006-06-12,40.26,41.55,40.11,41.43,466300,24.1358653311379,24.9092201815395,24.0459403485331,24.8372801954557,777814.996165912,0.0,1.0
2006-06-13,39.47,40.67,39.27,39.9,770500,23.7881553983992,24.5113828237369,23.6676174941763,24.0473118924786,1278436.03216273,0.21,1.0
2006-06-14,39.71,39.96,39.05,39.44,424900,23.9328008834668,24.0834732637455,23.535025799531,23.7700747127658,705006.450442498,0.0,1.0
2006-06-15,41.54,41.72,39.85,39.91,506100,25.0357227071068,25.1442068209074,24.0171774164228,24.0533387876897,839735.854480932,0.0,1.0
2006-06-16,41.2,41.57,40.4299,41.5,901400,24.8308082699278,25.0538033927402,24.3666770697173,25.0116151262622,1495629.12315572,0.0,1.0
2006-06-19,40.29,41.28,40.02,41.2,470800,24.2823608057133,24.8790234316169,24.1196346350123,24.8308082699278,781165.066764718,0.0,1.0
2006-06-20,40.3,40.94,40.01,40.31,587600,24.2883877009245,24.6741089944379,24.1136077398012,24.2944145961356,974963.027253499,0.0,1.0
2006-06-21,40.92,41.09,40.31,40.45,747600,24.6620552040156,24.7645124226051,24.2944145961356,24.3787911290917,1240439.68545731,0.0,1.0
2006-06-22,40.11,40.85,39.28,40.73,626000,24.1738766919127,24.6198669375376,23.6736443893874,24.5475441950038,1038677.42522241,0.0,1.0
2006-06-23,40.0,40.6,39.49,39.98,437400,24.1075808445901,24.4691945572589,23.8002091888215,24.0955270541678,725746.81436467,0.0,1.0
2006-06-26,40.31,40.55,39.61,40.24,482700,24.2944145961356,24.4390600812032,23.8725319313553,24.2522263296576,800909.893218626,0.0,1.0
2006-06-27,39.54,40.53,39.06,40.36,555600,23.8303436648773,24.4270062907809,23.5410526947422,24.3245490721914,921867.695612736,0.0,1.0
2006-06-28,39.41,39.73,38.63,39.69,584800,23.7519940271323,23.9448546738891,23.2818962006628,23.9207470930445,970317.185734935,0.0,1.0
2006-06-29,41.27,41.27,39.58,39.61,669000,24.8729965364058,24.8729965364058,23.8544512457219,23.8725319313553,1110024.27711469,0.0,1.0
2006-06-30,42.5,42.5,41.13,41.35,2642400,25.6143046473769,25.6143046473769,24.7886200034497,24.921211698095,4384347.01023596,0.0,1.0
2006-07-03,42.9,43.04,42.05,42.19,380100,25.8553804558228,25.9397569887789,25.3430943628753,25.4274708958314,630672.986145432,0.0,1.0
2006-07-05,41.97,42.82,41.37,42.75,572700,25.2948792011861,25.8071652941337,24.9332654885173,25.7649770276556,950240.51345827,0.0,1.0
2006-07-06,41.46,42.15,40.98,41.97,412800,24.9875075454176,25.4033633149868,24.6982165752825,25.2948792011861,684929.778165835,0.0,1.0
2006-07-07,40.8,41.35,40.41,41.35,356900,24.5897324614819,24.921211698095,24.3546835482471,24.921211698095,592178.870705877,0.0,1.0
2006-07-10,41.14,41.73,40.63,40.88,309500,24.7946468986609,25.1502337161186,24.4872752428923,24.637947623171,513531.410712998,0.0,1.0
2006-07-11,41.09,41.2,40.15,40.6,382900,24.7645124226051,24.8308082699278,24.1979842727573,24.4691945572589,635318.827663999,0.0,1.0
2006-07-12,40.04,41.24,40.01,41.105,303700,24.1316884254346,24.8549158507723,24.1136077398012,24.7735527654219,503907.881853112,0.0,1.0
2006-07-13,39.22,40.17,39.15,40.04,517600,23.6374830181205,24.2100380631796,23.5952947516425,24.1316884254346,858816.989289334,0.0,1.0
2006-07-14,38.47,39.12,37.94,38.92,795200,23.1854658772845,23.5772140660091,22.8660404310937,23.4566761617861,1319418.99127294,0.0,1.0
2006-07-17,38.92,39.22,38.31,38.33,547700,23.4566761617861,23.6374830181205,23.0890355539061,23.1010893443284,908759.785613925,0.0,1.0
2006-07-18,39.29,39.75,38.75,38.81,493300,23.6796712845986,23.9569084643114,23.3542189431966,23.3903803144635,818497.721824627,0.0,1.0
2006-07-19,39.94,40.08,38.97,39.29,438000,24.0714194733232,24.1557960062792,23.4868106378419,23.6796712845986,726742.351832935,0.0,1.0
2006-07-20,38.38,40.35,38.1,40.12,597100,23.1312238203842,24.3185221769802,22.962470754472,24.1799035871238,990725.703834349,0.0,1.0
2006-07-21,37.54,38.55,37.33,38.41,619500,22.6249646226478,23.2336810389737,22.4983998232137,23.1493045060176,1027892.43598288,0.0,1.0
2006-07-24,39.24,39.49,37.21,37.54,625400,23.6495368085428,23.8002091888215,22.4260770806799,22.6249646226478,1037681.88775415,0.0,1.0
2006-07-25,38.45,38.91,37.79,38.9,705700,23.1734120868622,23.450649266575,22.7756370029265,23.4446223713638,1170917.98559019,0.0,1.0
2006-07-26,38.48,38.54,37.33,38.45,691400,23.1914927724956,23.2276541437625,22.4983998232137,23.1734120868622,1147191.00926322,0.0,1.0
2006-07-27,36.84,39.41,36.14,38.86,1157700,22.2030819578674,23.7519940271323,21.7811992930871,23.4205147905192,1920889.54501596,0.0,1.0
2006-07-28,38.43,38.98,36.9,37.34,1158200,23.1613582964399,23.492837533053,22.2392433291343,22.5044267184248,1921719.15957284,0.0,1.0
2006-07-31,39.19,39.41,38.02,38.39,755300,23.6194023324871,23.7519940271323,22.9142555927828,23.1372507155953,1253215.74963337,0.0,1.0
2006-08-01,38.11,38.98,37.86,38.95,545400,22.9684976496832,23.492837533053,22.8178252694045,23.4747568474196,904943.558652243,0.0,1.0
2006-08-02,38.18,38.6,37.75,38.22,403900,23.0106859161612,23.2638155150294,22.7515294220819,23.0347934970058,670162.639053248,0.0,1.0
2006-08-03,39.32,39.47,37.91,37.95,513500,23.697751970232,23.7881553983992,22.8479597454602,22.8720673263048,852014.14992286,0.0,1.0
2006-08-04,39.12,40.65,38.46,39.55,604400,23.5772140660091,24.4993290333146,23.1794389820733,23.8363705600884,1002838.0763649,0.0,1.0
2006-08-07,38.83,39.26,38.7,38.91,426300,23.4024341048858,23.6615905989651,23.3240844671409,23.450649266575,707329.371201782,0.0,1.0
2006-08-08,38.32,39.54,38.14,38.98,520200,23.0950624491173,23.8303436648773,22.9865783353166,23.492837533053,863130.984985143,0.0,1.0
2006-08-09,36.81,38.69,36.79,38.55,821200,22.185001272234,23.3180575719297,22.1729474818117,23.2336810389737,1362558.94823107,0.0,1.0
2006-08-10,37.49,37.61,36.39,36.6,469700,22.594830146592,22.6671528891258,21.9318716733658,22.0584364727999,779339.914739567,0.0,1.0
2006-08-11,36.72,37.47,36.67,37.39,329500,22.1307592153337,22.5827763561697,22.1006247392779,22.5345611944806,546715.992988475,0.0,1.0
2006-08-14,35.99,36.85,35.83,36.85,627000,21.6907958649199,22.2091088530786,21.5943655415415,22.2091088530786,1040336.65433619,0.0,1.0
2006-08-15,37.56,37.73,36.3,36.4,512800,22.6370184130701,22.7394756316596,21.8776296164655,21.9378985685769,850852.689543216,0.0,1.0
2006-08-16,38.79,38.82,37.65,37.86,456400,23.3783265240412,23.3964072096746,22.6912604699704,22.8178252694045,757272.167526374,0.0,1.0
2006-08-17,38.53,39.13,38.45,38.79,452800,23.2216272485514,23.5832409612202,23.1734120868622,23.3783265240412,751298.942716787,0.0,1.0
2006-08-18,38.13,38.55,37.86,38.53,294700,22.9805514401055,23.2336810389737,22.8178252694045,23.2216272485514,488974.819829146,0.0,1.0
2006-08-21,37.29,37.93,37.24,37.93,234500,22.4742922423691,22.8600135358825,22.4441577663133,22.8600135358825,389089.227179962,0.0,1.0
2006-08-22,37.18,37.71,37.15,37.22,251100,22.4079963950465,22.7274218412373,22.389915709413,22.432103975891,416632.430468607,0.0,1.0
2006-08-23,37.2,37.7,36.82,37.335,246800,22.4200501854687,22.7213949460261,22.1910281674451,22.5014132708192,409497.745279381,0.0,1.0
2006-08-24,36.61,37.39,36.16,37.39,484600,22.064463368011,22.5345611944806,21.7932530835094,22.5345611944806,804062.428534797,0.0,1.0
2006-08-25,36.66,36.8,35.77,36.48,726700,22.0945978440668,22.1789743770228,21.5582041702747,21.9861137302661,1205761.79697944,0.0,1.0
2006-08-28,36.98,37.32,36.66,36.66,368900,22.2874584908235,22.4923729280025,22.0945978440668,22.0945978440668,612089.620071164,0.0,1.0
2006-08-29,36.67,37.13,36.39,37.08,401800,22.1006247392779,22.3778619189907,21.9318716733658,22.347727442935,666678.257914324,0.0,1.0
2006-08-30,36.78,37.09,36.56,36.8,233400,22.1669205866006,22.3537543381461,22.0343288919553,22.1789743770228,387264.07515481,0.0,1.0
2006-08-31,37.11,37.28,36.44,36.78,468100,22.3658081285684,22.4682653471579,21.9620061494215,22.1669205866006,776685.148157528,0.0,1.0
2006-09-01,37.36,37.68,37.0,37.36,288100,22.5164805088471,22.7093411556038,22.2995122812458,22.5164805088471,478023.907678239,0.0,1.0
2006-09-05,37.48,37.71,36.89,37.2,334600,22.5888032513809,22.7274218412373,22.2332164339232,22.4200501854687,555178.061468721,0.0,1.0
2006-09-06,36.8,37.45,36.75,37.15,349500,22.1789743770228,22.5707225657474,22.1488399009671,22.389915709413,579900.575263953,0.0,1.0
2006-09-07,36.7,36.87,36.45,36.65,334800,22.1187054249114,22.2211626435009,21.9680330446327,22.0885709488556,555509.907291476,0.0,1.0
2006-09-08,36.45,36.93,36.44,36.72,771500,21.9680330446327,22.2573240147678,21.9620061494215,22.1307592153337,1280095.26127651,0.0,1.0
2006-09-11,36.02,36.64,35.69,36.25,652500,21.7088765505533,22.0825440536445,21.5099890085855,21.8474951404097,1082646.99673742,0.0,1.0
2006-09-12,35.94,36.29,35.93,36.09,922600,21.6606613888642,21.8716027212543,21.654634493653,21.7510648170314,1530804.78036773,0.0,1.0
2006-09-13,37.14,37.34,35.99,36.02,508000,22.510453613636,22.6316730730524,21.8134417219913,21.8316246409038,838149.258288202,0.21,1.0
2006-09-14,36.75,37.82,36.57,37.14,535200,22.2740756677739,22.9225997756519,22.1649781542991,22.510453613636,883026.541409146,0.0,1.0
2006-09-15,36.9,37.44,36.51,37.3,680600,22.3649902623362,22.6922828027606,22.1286123164741,22.6074291811691,1122922.01809243,0.0,1.0
2006-09-18,37.51,37.85,36.84,36.92,493200,22.7347096135564,22.9407826945644,22.3286244245113,22.3771122082779,813730.736590044,0.0,1.0
2006-09-19,36.63,37.67,36.26,37.51,594700,22.201343992124,22.8316851810896,21.9770879922036,22.7347096135564,981195.59823621,0.0,1.0
2006-09-20,36.98,37.73,36.73,36.84,316400,22.4134780461028,22.8680510189145,22.2619537218322,22.3286244245113,522028.396303913,0.0,1.0
2006-09-21,37.49,38.02,37.06,37.06,701900,22.7225876676148,23.0438192350684,22.4619658298694,22.4619658298694,1158064.8905364,0.0,1.0
2006-09-22,37.08,37.55,36.69,37.38,398300,22.474087775811,22.7589535054397,22.2377098299489,22.6559169649357,657155.215701165,0.0,1.0
2006-09-25,36.95,37.22,36.24,37.22,549400,22.3952951271903,22.5589413974025,21.9649660462619,22.5589413974025,906455.123038464,0.0,1.0
2006-09-26,38.57,38.81,37.29,37.34,649400,23.3771727484636,23.5226360997634,22.6013682081983,22.6316730730524,1071445.13451252,0.0,1.0
2006-09-27,38.63,39.07,38.4,38.41,458500,23.4135385862886,23.6802213970048,23.2741362079596,23.2801971809305,756479.202608545,0.0,1.0
2006-09-28,41.31,41.39,38.7,38.88,1534100,25.0378793424691,25.0863671262357,23.4559653970843,23.5650629105591,2531111.76602349,0.0,1.0
2006-09-29,41.37,43.24,41.36,41.89,1326200,25.074245180294,26.2076471258379,25.0681842073232,25.3894157747768,2188097.53216893,0.0,1.0
2006-10-02,40.94,41.46,40.7,41.32,372500,24.8136233425486,25.1287939370314,24.6681599912489,25.0439403154399,614587.792740859,0.0,1.0
2006-10-03,41.05,41.57,40.5,40.9,569800,24.8802940452277,25.1954646397105,24.5469405318324,24.7893794506653,940113.08537917,0.0,1.0
2006-10-04,41.14,41.16,40.58,40.98,704500,24.9348428019651,24.9469647479067,24.595428315599,24.8378672344319,1162354.63083472,0.0,1.0
2006-10-05,42.18,42.33,40.88,41.08,532100,25.5651839909307,25.656098585493,24.7772575047237,24.8984769641402,877911.85105345,0.0,1.0
2006-10-06,41.69,42.02,41.12,42.0,576300,25.2681963153603,25.4682084233975,24.9227208560234,25.4560864774559,950837.436124986,0.0,1.0
2006-10-09,42.6,42.75,41.39,41.47,608500,25.8197448557052,25.9106594502676,25.0863671262357,25.1348549100022,1003964.21981963,0.0,1.0
2006-10-10,42.61,43.41,42.31,42.7,800700,25.825805828676,26.3106836663419,25.6439766395514,25.8803545854135,1321075.02187277,0.0,1.0
2006-10-11,42.25,42.5,41.74,42.5,597600,25.6076108017264,25.759135125997,25.2985011802145,25.759135125997,985980.308568959,0.0,1.0
2006-10-12,42.63,42.7,42.25,42.37,472000,25.8379277746177,25.8803545854135,25.6076108017264,25.6803424773763,778752.854157544,0.0,1.0
2006-10-13,43.18,43.25,42.7,42.71,528100,26.1712812880129,26.2137080988087,25.8803545854135,25.8864155583843,871312.250594491,0.0,1.0
2006-10-16,44.16,44.16,43.2,43.28,602700,26.7652566391536,26.7652566391536,26.1834032339546,26.2318910177212,994394.799154134,0.0,1.0
2006-10-17,43.27,43.76,42.67,43.7,602200,26.2258300447504,26.5228177203207,25.862171666501,26.4864518824957,993569.849096763,0.0,1.0
2006-10-18,43.14,44.1195,42.85,43.37,741800,26.1470373961297,26.7407096986218,25.9712691799758,26.2864397744586,1223895.90511454,0.0,1.0
2006-10-19,43.99,44.02,43.01,43.15,937100,26.6622200986496,26.6804030175621,26.068244747509,26.1530983691005,1546121.39752338,0.0,1.0
2006-10-20,43.8,44.1,43.23,44.1,767300,26.547061612204,26.7288908013286,26.2015861528671,26.7288908013286,1265968.35804043,0.0,1.0
2006-10-23,43.51,44.13,43.26,43.7,592400,26.3712933960501,26.7470737202411,26.2197690717795,26.4864518824957,977400.827972307,0.0,1.0
2006-10-24,43.99,44.05,43.13,43.36,588300,26.6622200986496,26.6985859364745,26.1409764231588,26.2803788014878,970636.237501871,0.0,1.0
2006-10-25,43.67,44.49,43.55,44.09,818900,26.4682689635833,26.9652687471907,26.3955372879334,26.7228298283578,1351103.20396104,0.0,1.0
2006-10-26,45.23,45.37,42.3708,43.6595,1218900,27.4137807470316,27.4986343686231,25.680827355214,26.4619049419639,2011063.24985727,0.0,1.0
2006-10-27,44.14,45.16,44.03,44.96,501000,26.7531346932119,27.3713539362359,26.6864639905329,27.2501344768194,826599.957485021,0.0,1.0
2006-10-30,43.85,43.99,43.19,43.8,780700,26.5773664770581,26.6622200986496,26.1773422609838,26.547061612204,1288077.01957795,0.0,1.0
2006-10-31,43.57,43.85,42.95,43.6,500100,26.407659233875,26.5773664770581,26.031878909684,26.4258421527875,825115.047381755,0.0,1.0
2006-11-01,42.25,43.61,41.93,43.56,1087600,25.6076108017264,26.4319031257583,25.4136596666601,26.4015982609042,1794431.36479183,0.0,1.0
2006-11-02,42.55,42.79,41.68,41.75,561500,25.7894399908511,25.9349033421509,25.2621353423895,25.3045621531853,926418.914426824,0.0,1.0
2006-11-03,43.02,43.06,42.15,42.64,484000,26.0743057204798,26.0985496123631,25.5470010720182,25.8439887475885,798551.65553443,0.0,1.0
2006-11-06,43.8,43.92,43.24,43.27,704700,26.547061612204,26.6197932878538,26.2076471258379,26.2258300447504,1162684.61085767,0.0,1.0
2006-11-07,44.08,44.49,43.57,43.75,556800,26.716768855387,26.9652687471907,26.407659233875,26.5167567473498,918664.383887543,0.0,1.0
2006-11-08,44.54,44.727,43.45,43.83,490600,26.9955736120449,27.1089138065992,26.3349275582252,26.5652445311164,809440.996291717,0.0,1.0
2006-11-09,44.42,44.71,44.27,44.57,556000,26.922841936395,27.0986101525488,26.8319273418326,27.0137565309573,917344.46379575,0.0,1.0
2006-11-10,44.9,44.92,44.05,44.4,395900,27.2137686389945,27.2258905849361,26.6985859364745,26.9107199904533,653195.455425787,0.0,1.0
2006-11-13,45.2,45.3,44.38,44.4,513200,27.3955978281192,27.4562075578274,26.8985980445117,26.9107199904533,846728.738884854,0.0,1.0
2006-11-14,45.62,45.69,44.81,45.28,948300,27.6501586928937,27.6925855036895,27.1592198822571,27.4440856118857,1564600.27880847,0.0,1.0
2006-11-15,46.0,46.14,45.58,45.68,515500,27.880475665785,27.9653292873765,27.6259148010104,27.6865245307187,850523.509148758,0.0,1.0
2006-11-16,46.0,46.65,45.97,46.37,669000,27.880475665785,28.2744389088885,27.8622927468725,28.1047316657054,1103783.17676143,0.0,1.0
2006-11-17,45.76,46.44,45.58,46.44,465300,27.7350123144852,28.1471584765012,27.6259148010104,28.1471584765012,767698.523388783,0.0,1.0
2006-11-20,46.3,46.33,45.36,45.61,627000,28.0623048549097,28.0804877738221,27.4925733956523,27.6440977199229,1034487.37194233,0.0,1.0
2006-11-21,46.5,46.74,46.08,46.25,402100,28.1835243143261,28.3289876656259,27.9289634495516,28.0319999900556,663424.836137179,0.0,1.0
2006-11-22,47.0,47.12,46.19,46.5,437100,28.4865729628673,28.5593046385171,27.9956341522306,28.1835243143261,721171.340153097,0.0,1.0
2006-11-24,46.28,46.92,46.06,46.83,480200,28.050182908968,28.4380851791007,27.9168415036099,28.3835364223633,792282.035098417,0.0,1.0
2006-11-27,45.32,46.24,45.25,46.24,1642000,27.468329503769,28.0259390170847,27.4259026929733,28.0259390170847,2709135.988404,0.0,1.0
2006-11-28,45.7,45.83,45.03,45.27,609400,27.6986464766603,27.777439125281,27.2925612876152,27.4380246389149,1005449.1299229,0.0,1.0
2006-11-29,45.76,46.07,45.18,45.75,649900,27.7350123144852,27.9229024765807,27.3834758821775,27.7289513415144,1072270.08456989,0.0,1.0
2006-11-30,46.18,46.18,45.64,45.65,625000,27.9895731792598,27.9895731792598,27.6622806388354,27.6683416118062,1031187.57171285,0.0,1.0
2006-12-01,45.85,46.34,45.2,46.31,608500,27.7895610712226,28.086548746793,27.3955978281192,28.0683658278805,1003964.21981963,0.0,1.0
2006-12-04,46.06,46.18,45.63,45.9319,486500,27.9168415036099,27.9895731792598,27.6562196658645,27.8392004398537,802676.405821283,0.0,1.0
2006-12-05,46.05,46.2394,45.82,46.02,501000,27.9107805306391,28.0255753587065,27.7713781523102,27.8925976117266,826599.95748502,0.0,1.0
2006-12-06,45.86,46.07,45.6,46.0,385200,27.7956220441935,27.9229024765807,27.6380367469521,27.880475665785,635541.524198062,0.0,1.0
2006-12-07,45.9,46.09,45.64,45.86,630500,27.8198659360768,27.9350244225224,27.6622806388354,27.7956220441935,1040262.02234392,0.0,1.0
2006-12-08,45.45,45.85,45.33,45.81,358700,27.5471221523897,27.7895610712226,27.4743904767399,27.7653171793394,591819.171157439,0.0,1.0
2006-12-11,45.43,45.8,45.05,45.4,1113300,27.5350002064481,27.7592562063685,27.3046832335568,27.5168172875356,1836833.79774066,0.0,1.0
2006-12-12,45.14,45.65,44.95,45.43,318000,27.3592319902942,27.6683416118062,27.2440735038486,27.5350002064481,524668.236487498,0.0,1.0
2006-12-13,44.78,45.32,44.67,45.15,290900,27.2683173957319,27.5971448051489,27.2013340345543,27.4936250651473,477715.651132876,0.21,1.0
2006-12-14,45.56,45.91,44.67,44.79,340400,27.7432903204454,27.9564191969194,27.2013340345543,27.2744067922026,559004.495172331,0.0,1.0
2006-12-15,44.97,45.8,44.86,45.62,396100,27.3840159286749,27.8894358357418,27.3170325674974,27.7798266992695,650474.972202587,0.0,1.0
2006-12-18,44.07,45.07,43.84,44.98,349300,26.8359702463132,27.4449098933818,26.6959141274874,27.3901053251456,573620.065110738,0.0,1.0
2006-12-19,43.84,43.99,43.6,43.9,342900,26.6959141274874,26.7872550745477,26.5497686121909,26.7324505063115,563109.992346041,0.0,1.0
2006-12-20,43.39,43.79,42.85,43.09,619200,26.4218912863065,26.665467145134,26.0930638768895,26.2392093921859,1016849.53998445,0.0,1.0
2006-12-21,43.37,44.11,43.18,43.4,505700,26.4097124933652,26.8603278321959,26.2940139604221,26.4279806827772,830459.968298024,0.0,1.0
2006-12-22,42.79,43.35,42.73,43.35,221900,26.0565274980654,26.3975337004238,26.0199911192412,26.3975337004238,364403.929138485,0.0,1.0
2006-12-26,43.25,43.3,42.51,42.75,292900,26.3366397357169,26.3670867180704,25.8860243968862,26.0321699121826,481000.048871845,0.0,1.0
2006-12-27,44.07,44.19,43.45,43.5,178600,26.8359702463132,26.9090430039614,26.4584276651306,26.4888746474841,293296.71808983,0.0,1.0
2006-12-28,43.82,44.29,43.8,44.0,191300,26.683735334546,26.9699369686683,26.6715565416046,26.7933444710184,314152.643732277,0.0,1.0
2006-12-29,43.33,43.96,43.16,43.68,210500,26.3853549074824,26.7689868851356,26.2818351674807,26.5984837839564,345682.862026368,0.0,1.0
2007-01-03,43.6,44.16,43.1,43.63,610600,26.5497686121909,26.8907748145493,26.2452987886566,26.568036801603,1002726.62970689,0.0,1.0
2007-01-04,43.74,43.86,43.21,43.5,311200,26.6350201627805,26.7080929204288,26.3122821498342,26.4888746474841,511052.288183401,0.0,1.0
2007-01-05,42.8,44.13,42.7,43.74,573600,26.062616894536,26.8725066251373,26.0017229298292,26.6350201627805,941965.271535987,0.0,1.0
2007-01-08,43.05,43.57,42.61,42.75,677100,26.2148518063032,26.5315004227789,25.946918361593,26.0321699121826,1111932.85452757,0.0,1.0
2007-01-09,43.27,43.34,42.67,43.09,326700,26.3488185286583,26.3914443039531,25.9834547404171,26.2392093921859,536506.370660401,0.0,1.0
2007-01-10,43.47,43.56,43.15,43.16,500200,26.470606458072,26.5254110263082,26.2757457710101,26.2818351674807,821427.874515864,0.0,1.0
2007-01-11,44.13,44.24,43.65,43.7,402700,26.8725066251373,26.9394899863148,26.5802155945444,26.6106625768978,661313.48474118,0.0,1.0
2007-01-12,45.2,45.21,44.13,44.13,582800,27.5240720475007,27.5301614439714,26.8725066251373,26.8725066251373,957073.501135237,0.0,1.0
2007-01-16,45.55,45.88,45.35,45.45,412600,27.7372009239747,27.9381510075073,27.615412994561,27.6763069592678,677571.253549071,0.0,1.0
2007-01-17,45.08,45.64,44.91,45.46,268000,27.4509992898525,27.7920054922109,27.3474795498508,27.6823963557385,440109.297021694,0.0,1.0
2007-01-18,44.62,45.41,44.6,45.08,394700,27.1708870522009,27.6519493733851,27.1587082592595,27.4509992898525,648175.893785309,0.0,1.0
2007-01-19,45.24,45.48,44.55,45.07,314200,27.5484296333834,27.6945751486799,27.1282612769061,27.4449098933818,515978.884791853,0.0,1.0
2007-01-22,45.39,45.57,45.05,45.38,436300,27.6397705804437,27.7493797169161,27.4327311004404,27.633681183973,716491.366755841,0.0,1.0
2007-01-23,46.0,46.27,45.21,45.38,692700,28.0112237651556,28.1756374698641,27.5301614439714,27.633681183973,1137551.15689152,0.0,1.0
2007-01-24,46.33,46.55,46.0,46.25,461900,28.2121738486882,28.3461405710433,28.0112237651556,28.1634586769227,758531.65781463,0.0,1.0
2007-01-25,44.15,44.86,42.28,44.66,3465600,26.8846854180787,27.3170325674974,25.7459682780604,27.1952446380836,5691204.40208352,0.0,1.0
2007-01-26,45.0,45.2,44.4,44.5,1199100,27.402284118087,27.5240720475007,27.0369203298458,27.0978142945527,1969160.66439818,0.0,1.0
2007-01-29,44.64,45.54,44.56,45.0,892000,27.1830658451423,27.731111527504,27.1343506733768,27.402284118087,1464841.39157967,0.0,1.0
2007-01-30,45.03,45.22,44.68,44.89,398300,27.420552307499,27.5362508404421,27.207423431025,27.3353007569094,654087.809715452,0.0,1.0
2007-01-31,45.6,45.81,44.83,45.04,354400,27.7676479063281,27.8955252322125,27.2987643780853,27.4266417039697,581995.279345107,0.0,1.0
2007-02-01,46.51,46.6,45.82,45.82,821100,28.3217829851606,28.3765875533967,27.9016146286832,27.9016146286832,1348409.49173326,0.0,1.0
2007-02-02,47.37,47.42,46.62,46.68,623400,28.8454710816395,28.875918063993,28.3887663463381,28.4253027251622,1023746.77523629,0.0,1.0
2007-02-05,46.94,47.32,46.69,47.32,659400,28.5836270334001,28.8150240992861,28.4313921216329,28.8150240992861,1082865.9345377,0.0,1.0
2007-02-06,47.2,47.2,46.77,46.94,493000,28.7419513416379,28.7419513416379,28.4801072933984,28.5836270334001,809604.04265558,0.0,1.0
2007-02-07,47.52,47.6,47.15,47.31,298200,28.9368120286998,28.9855272004653,28.7115043592845,28.8089347028154,489703.70288011,0.0,1.0
2007-02-08,47.08,47.51,46.98,47.33,644900,28.6688785839897,28.9307226322292,28.6079846192828,28.8211134957568,1059054.05093019,0.0,1.0
2007-02-09,46.5,47.23,46.35,47.15,456700,28.3156935886899,28.7602195310499,28.2243526416296,28.7115043592845,749992.223693312,0.0,1.0
2007-02-12,46.47,46.75,46.25,46.5,352600,28.2974253992778,28.467928500457,28.1634586769227,28.3156935886899,579039.321380036,0.0,1.0
2007-02-13,47.47,47.47,46.6,46.6,392200,28.9063650463464,28.9063650463464,28.3765875533967,28.3765875533967,644070.396611599,0.0,1.0
2007-02-14,47.9,48.0,47.55,47.64,513300,29.1682090945859,29.2291030592928,28.9550802181119,29.0098847863481,842940.679706104,0.0,1.0
2007-02-15,47.8,48.12,47.65,48.0,409500,29.107315129879,29.302175816941,29.0159741828188,29.2291030592928,672480.437053672,0.0,1.0
2007-02-16,47.7,48.05,47.14,48.01,528400,29.0464211651722,29.2595500416462,28.7054149628138,29.2351924557635,867737.882635311,0.0,1.0
2007-02-20,48.38,48.54,47.54,47.67,500900,29.4605001251788,29.5579304687098,28.9489908216412,29.0281529757601,822577.413724504,0.0,1.0
2007-02-21,48.35,48.43,48.03,48.16,364000,29.4422319357668,29.4909471075323,29.2473712487048,29.3265334028237,597760.388492152,0.0,1.0
2007-02-22,48.24,48.85,47.99,48.36,564900,29.3752485745892,29.7467017593011,29.2230136628221,29.4483213322375,927678.141371476,0.0,1.0
2007-02-23,48.05,48.24,47.66,48.16,489500,29.2595500416462,29.3752485745892,29.0220635792894,29.3265334028237,803856.346612386,0.0,1.0
2007-02-26,47.73,48.34,47.5,48.25,1043800,29.0646893545842,29.4361425392961,28.9246332357585,29.3813379710599,1714127.17996733,0.0,1.0
2007-02-27,46.14,47.6,46.0,47.4,873900,28.0964753157452,28.9855272004653,28.0112237651556,28.8637392710516,1435117.59204201,0.0,1.0
2007-02-28,46.15,46.57,45.88,46.3,663400,28.2487102275123,28.5057949143066,28.0834415002874,28.3405261870817,1083798.50808842,0.24,1.0
2007-03-01,46.25,46.57,45.36,45.92,776600,28.3099208672252,28.5057949143066,27.7651461737803,28.1079257561726,1268733.67708995,0.0,1.0
2007-03-02,45.35,46.15,45.27,46.1,1182000,27.759025109809,28.2487102275123,27.7100565980386,28.2181049076559,1931036.83533391,0.0,1.0
2007-03-05,45.06,45.38,44.61,44.932,736500,27.5815142546415,27.7773883017228,27.3060663759334,27.503164635809,1203222.19054435,0.0,1.0
2007-03-06,46.1,46.41,45.56,45.56,764200,28.2181049076559,28.4078578907659,27.8875674532061,27.8875674532061,1248475.76105091,0.0,1.0
2007-03-07,46.41,46.67,45.89,45.97,493500,28.4078578907659,28.5670055540195,28.0895625642587,28.1385310760291,806232.384295503,0.0,1.0
2007-03-08,46.6,47.0,46.5,46.65,409600,28.5241581062205,28.7690006650721,28.4629474665075,28.5547634260769,669164.710450734,0.0,1.0
2007-03-09,47.0,47.2,46.65,46.99,248300,28.7690006650721,28.891421944498,28.5547634260769,28.7628796011008,405648.431652631,0.0,1.0
2007-03-12,46.94,47.01,46.7,46.87,272400,28.7322742812444,28.7751217290434,28.5853687459334,28.6894268334453,445020.671696241,0.0,1.0
2007-03-13,45.68,46.87,45.44,46.64,639000,27.9610202208616,28.6894268334453,27.8141146855506,28.5486423621056,1043936.1571729,0.0,1.0
2007-03-14,45.86,45.98,44.93,45.61,491700,28.0711993723449,28.1446521400004,27.5019404230147,27.9181727730626,803291.719064028,0.0,1.0
2007-03-15,46.61,46.7,45.77,45.78,282900,28.5302791701918,28.5853687459334,28.0161097966032,28.0222308605745,462174.552213166,0.0,1.0
2007-03-16,46.57,46.6999,46.02,46.54,508500,28.5057949143066,28.5853075352937,28.1691363958855,28.4874317223927,830737.92789111,0.0,1.0
2007-03-19,46.7,46.91,46.4,46.75,437100,28.5853687459334,28.7139110893305,28.4017368267946,28.6159740657898,714091.540376016,0.0,1.0
2007-03-20,46.96,47.02,46.55,46.6,605200,28.744516409187,28.7812427930147,28.493552786364,28.5241581062205,988716.998937462,0.0,1.0
2007-03-21,48.08,48.19,46.87,47.1,345400,29.4300755739717,29.4974072776559,28.6894268334453,28.8302113047851,564280.983861532,0.0,1.0
2007-03-22,49.0,49.04,48.14,48.15,718800,29.9932134593305,30.0176977152157,29.4668019577994,29.4729230217707,1174305.64910154,0.0,1.0
2007-03-23,49.5,49.72,48.8,49.03,325600,30.2992666578951,30.4339300652635,29.8707921799047,30.0115766512444,531933.666315331,0.0,1.0
2007-03-26,49.14,49.49,48.49,49.4,483700,30.0789083549286,30.2931455939238,29.6810391967946,30.2380560181822,790222.095813039,0.0,1.0
2007-03-27,48.58,49.02,48.5,49.02,314500,29.7361287725363,30.0054555872731,29.6871602607659,30.0054555872731,513799.56405458,0.0,1.0
2007-03-28,48.17,48.47,47.9,48.34,288800,29.4851651497133,29.6687970688521,29.3198964224884,29.5892232372253,471813.399360772,0.0,1.0
2007-03-29,47.92,48.54,47.54,48.33,584300,29.332138550431,29.7116445166511,29.0995381195219,29.583102173254,954572.608194249,0.0,1.0
2007-03-30,47.8,48.38,47.27,48.03,711100,29.2586857827755,29.6137074931104,28.934269392297,29.3994702541152,1161726.13672245,0.0,1.0
2007-04-02,47.85,47.91,47.43,47.82,447100,29.289291102632,29.3260174864597,29.0322064158377,29.2709279107181,730428.569439754,0.0,1.0
2007-04-03,48.32,48.46,47.905,48.02,496600,29.5769811092827,29.6626760048808,29.3229569544741,29.3933491901439,811296.863305261,0.0,1.0
2007-04-04,47.87,48.32,47.5,48.29,605100,29.3015332305745,29.5769811092827,29.0750538636367,29.5586179173688,988553.628646827,0.0,1.0
2007-04-05,48.05,48.17,47.5,47.68,449900,29.4117123820578,29.4851651497133,29.0750538636367,29.18523301512,735002.937577602,0.0,1.0
2007-04-09,48.91,49.0099,48.09,48.2,524200,29.9381238835889,29.9992733126621,29.436196637943,29.5035283416272,856387.06352118,0.0,1.0
2007-04-10,49.19,49.44,48.66,48.85,221000,30.1095136747851,30.2625402740674,29.7850972843066,29.9013974997612,361048.342308624,0.0,1.0
2007-04-11,48.75,49.3,48.74,49.19,473800,29.8401868600482,30.1768453784693,29.8340657960769,30.1095136747851,774048.437039938,0.0,1.0
2007-04-12,49.21,49.35,48.41,48.61,465600,30.1217558027277,30.2074506983257,29.6320706850243,29.7544919644501,760652.07320767,0.0,1.0
2007-04-13,49.06,49.25,48.47,49.2,258600,30.0299398431583,30.1462400586128,29.6687970688521,30.1156347387564,422475.571588281,0.0,1.0
2007-04-16,49.5,49.75,48.93,49.14,260800,30.2992666578951,30.4522932571774,29.9503660115315,30.0789083549286,426069.717982304,0.0,1.0
2007-04-17,49.35,49.5,49.2,49.5,314300,30.2074506983257,30.2992666578951,30.1156347387564,30.2992666578951,513472.823473306,0.0,1.0
2007-04-18,49.26,49.61,49.12,49.43,510500,30.1523611225841,30.3665983615793,30.066666226986,30.2564192100961,834005.333703858,0.0,1.0
2007-04-19,50.05,50.12,48.56,49.01,667700,30.6359251763162,30.6787726241152,29.7238866445937,29.9993345233018,1090823.43058583,0.0,1.0
2007-04-20,50.75,50.93,50.1,50.15,621600,31.0643996543066,31.1745788057899,30.6665304961726,30.6971358160291,1015509.72660199,0.0,1.0
2007-04-23,50.8,51.39,50.64,50.93,513400,31.0950049741631,31.4561477484693,30.9970679506224,31.1745788057899,838743.072132342,0.0,1.0
2007-04-24,50.91,51.43,50.45,50.78,554200,31.1623366778473,31.4806320043545,30.8807677351679,31.0827628462205,905398.150712395,0.0,1.0
2007-04-25,51.45,51.73,50.41,51.0,608500,31.4928741322971,31.6642639234932,30.8562834792827,31.2174262535889,994108.218528495,0.0,1.0
2007-04-26,51.11,52.15,51.08,51.5,380400,31.2847579572731,31.9213486102875,31.2663947653593,31.5234794521535,621460.585584619,0.0,1.0
2007-04-27,49.93,50.4,49.0,50.14,846600,30.5624724086607,30.8501624153114,29.9932134593305,30.6910147520578,1383092.88053611,0.0,1.0
2007-04-30,49.01,50.2,48.88,49.43,582100,29.9993345233018,30.7277411358856,29.919760691675,30.2564192100961,950978.461800227,0.0,1.0
2007-05-01,48.86,49.45,48.63,49.18,450700,29.9075185637324,30.2686613380387,29.7667340923927,30.1033926108138,736309.899902702,0.0,1.0
2007-05-02,49.71,50.22,48.85,48.85,705500,30.4278090012923,30.7399832638281,29.9013974997612,29.9013974997612,1152577.40044676,0.0,1.0
2007-05-03,50.01,50.61,49.75,49.78,959600,30.611440920431,30.9787047587085,30.4522932571774,30.4706564490913,1567701.30895636,0.0,1.0
2007-05-04,50.2,50.49,49.9,50.08,778200,30.7277411358856,30.905251991053,30.5441092167468,30.6542883682301,1271347.60174014,0.0,1.0
2007-05-07,49.93,50.2,49.7,50.2,321800,30.5624724086607,30.7277411358856,30.421687937321,30.7277411358856,525725.595271109,0.0,1.0
2007-05-08,50.05,50.32,49.46,50.2,553800,30.6359251763162,30.8011939035411,30.27478240201,30.7277411358856,904744.669549846,0.0,1.0
2007-05-09,50.39,50.5,49.69,49.98,402200,30.8440413513401,30.9113730550243,30.4155668733497,30.5930777285171,657075.308943569,0.0,1.0
2007-05-10,49.99,50.37,49.81,50.27,539700,30.5991987924884,30.8317992233975,30.4890196410052,30.7705885836846,881709.458569976,0.0,1.0
2007-05-11,50.13,50.43,49.95,50.19,346500,30.6848936880865,30.8685256072253,30.5747145366033,30.7216200719143,566078.057058544,0.0,1.0
2007-05-14,49.96,50.26,49.66,50.1,382200,30.5808356005746,30.7644675197133,30.3972036814358,30.6665304961726,624401.25081609,0.0,1.0
2007-05-15,49.68,50.43,49.55,49.96,738400,30.4094458093784,30.8685256072253,30.3298719777516,30.5808356005746,1206326.22606646,0.0,1.0
2007-05-16,50.49,50.5,49.84,49.84,1083400,30.905251991053,30.9113730550243,30.5073828329191,30.5073828329191,1769953.72876545,0.0,1.0
2007-05-17,50.43,50.81,50.1,50.43,314300,30.8685256072253,31.1011260381344,30.6665304961726,30.8685256072253,513472.823473305,0.0,1.0
2007-05-18,50.67,50.76,49.95,50.5,500700,31.0154311425363,31.0705207182779,30.5747145366033,30.9113730550243,817995.045221394,0.0,1.0
2007-05-21,51.17,51.51,50.55,50.57,834800,31.3214843411009,31.5296005161248,30.9419783748808,30.9542205028234,1363815.1862409,0.0,1.0
2007-05-22,51.2,51.54,51.05,51.17,261200,31.3398475330148,31.5479637080387,31.2480315734454,31.3214843411009,426723.199144853,0.0,1.0
2007-05-23,51.18,51.91,50.98,51.34,482300,31.3276054050722,31.7744430749765,31.2051841256463,31.4255424286128,787934.911744114,0.0,1.0
2007-05-24,49.6,51.33,49.49,50.97,480600,30.360477297608,31.4194213646416,30.2931455939238,31.199063061675,785157.616803281,0.0,1.0
2007-05-25,49.92,50.25,49.68,49.68,249200,30.5563513446894,30.758346455742,30.4094458093784,30.4094458093784,407118.764268367,0.0,1.0
2007-05-29,50.18,50.37,49.92,49.94,300200,30.715499007943,30.8317992233975,30.5563513446894,30.568593472632,490437.612493434,0.0,1.0
2007-05-30,51.16,51.16,49.74,49.96,599400,31.3153632771296,31.3153632771296,30.4461721932061,30.5808356005746,979241.522080494,0.0,1.0
2007-05-31,51.45,51.97,51.28,51.32,644300,31.4928741322971,31.8111694588042,31.3888160447851,31.4133003006703,1052594.78257668,0.0,1.0
2007-06-01,52.25,52.53,51.7,51.7,341700,31.9825592500004,32.1539490411966,31.6459007315794,31.6459007315794,558236.28310795,0.0,1.0
2007-06-04,51.77,52.11,51.44,52.05,235700,31.6887481793784,31.8968643544023,31.4867530683258,31.8601379705746,385063.77503232,0.0,1.0
2007-06-05,51.24,51.64,50.6,51.57,297700,31.3643317888999,31.6091743477516,30.9725836947372,31.5663268999526,486353.3552275,0.0,1.0
2007-06-06,49.92,51.07,49.75,50.85,1047900,30.5563513446894,31.260273701388,30.4522932571774,31.1256102940195,1711957.27558917,0.0,1.0
2007-06-07,49.28,50.2,49.23,49.79,552600,30.1646032505267,30.7277411358856,30.1339979306702,30.4767775130626,902784.226062198,0.0,1.0
2007-06-08,50.72,50.75,49.15,49.15,437700,31.0460364623927,31.0643996543066,30.0850294188999,30.0850294188999,715071.762119842,0.0,1.0
2007-06-11,50.49,50.91,50.12,50.62,227100,30.905251991053,31.1623366778473,30.6787726241152,30.9848258226798,371013.930037505,0.0,1.0
2007-06-12,49.03,50.52,49.03,50.26,931000,30.0115766512444,30.9236151829669,30.0115766512444,30.7644675197133,1520977.40583407,0.0,1.0
2007-06-13,49.84,50.01,48.07,49.11,477200,30.6542883682301,30.7588475380254,29.5656428944787,30.2052989920501,775866.910179171,0.24,1.0
2007-06-14,50.03,50.64,49.81,49.9,410800,30.7711486168248,31.1463315202081,30.6358367500309,30.6911916046284,667908.89920705,0.0,1.0
2007-06-15,50.24,51.47,50.19,50.32,390200,30.9003099442191,31.6568262903853,30.8695572472204,30.9495142594169,634415.901827143,0.0,1.0
2007-06-18,49.95,50.49,49.75,50.3,361600,30.721944301627,31.0540734292122,30.5989335136325,30.9372131806174,587915.915173489,0.0,1.0
2007-06-19,49.88,50.09,49.32,49.81,302900,30.678890525829,30.8080518532232,30.3344603194444,30.6358367500309,492477.131377349,0.0,1.0
2007-06-20,49.8,50.57,49.77,49.81,355800,30.6296862106312,31.10327774441,30.611234592432,30.6358367500309,578485.847950019,0.0,1.0
2007-06-21,49.57,49.86,49.33,49.64,688600,30.4882238044375,30.6665894470295,30.3406108588441,30.5312775802356,1119576.60173801,0.0,1.0
2007-06-22,49.58,50.18,49.38,49.46,633000,30.4943743438372,30.8634067078207,30.3713635558427,30.4205678710405,1029178.02628545,0.0,1.0
2007-06-25,49.77,50.26,49.4,49.69,666700,30.611234592432,30.9126110230185,30.3836646346422,30.5620302772342,1083969.96860112,0.0,1.0
2007-06-26,49.34,50.22,49.19,49.97,413900,30.3467613982438,30.8880088654196,30.2545033072479,30.7342453804265,672949.107550628,0.0,1.0
2007-06-27,49.75,49.84,48.84,49.0,409800,30.5989335136325,30.6542883682301,30.0392344282576,30.1376430586532,666283.025547832,0.0,1.0
2007-06-28,49.87,50.45,49.81,49.86,260600,30.6727399864292,31.0294712716133,30.6358367500309,30.6665894470295,423702.675592399,0.0,1.0
2007-06-29,49.25,50.51,49.13,50.2,669000,30.2914065436463,31.0663745080116,30.2176000708496,30.8757077866202,1087709.47801732,0.0,1.0
2007-07-02,49.54,49.75,49.02,49.45,802200,30.4697721862383,30.5989335136325,30.1499441374526,30.4144173316408,1304275.84942526,0.0,1.0
2007-07-03,49.93,50.0,49.52,49.57,114700,30.7096432228276,30.7526969986257,30.4574711074389,30.4882238044375,186487.708712387,0.0,1.0
2007-07-05,49.93,50.12,49.52,49.93,443500,30.7096432228276,30.8265034714224,30.4574711074389,30.7096432228276,721074.967863501,0.0,1.0
2007-07-06,50.09,50.17,49.32,49.83,266800,30.8080518532232,30.857256168421,30.3344603194444,30.6481378288303,433783.092279554,0.0,1.0
2007-07-09,49.94,50.15,49.66,50.0,241600,30.7157937622273,30.8449550896215,30.543578659035,30.7526969986257,392811.076067242,0.0,1.0
2007-07-10,48.71,49.82,48.65,49.76,380200,29.9592774160611,30.6419872894306,29.9223741796628,30.6050840530323,618157.165234957,0.0,1.0
2007-07-11,49.45,49.54,48.56,48.62,319700,30.4144173316408,30.4697721862383,29.8670193250652,29.9039225614636,519791.808852224,0.0,1.0
2007-07-12,50.02,50.21,49.65,49.65,334800,30.7649980774251,30.8818583260199,30.5374281196353,30.5374281196353,544342.501106427,0.0,1.0
2007-07-13,50.56,50.57,49.59,49.9,415500,31.0971272050103,31.10327774441,30.5005248832369,30.6911916046284,675550.505405377,0.0,1.0
2007-07-16,49.99,50.78,49.75,50.52,410100,30.7465464592259,31.2324390718042,30.5989335136325,31.0725250474114,666770.787645597,0.0,1.0
2007-07-17,50.07,50.5,49.94,49.99,295500,30.7957507744237,31.0602239686119,30.7157937622273,30.7465464592259,480445.666299132,0.0,1.0
2007-07-18,49.91,50.64,49.45,49.84,441200,30.6973421440281,31.1463315202081,30.4144173316408,30.6542883682301,717335.458447299,0.0,1.0
2007-07-19,50.36,50.49,49.88,50.31,213800,30.9741164170158,31.0540734292122,30.678890525829,30.9433637200171,347611.788340962,0.0,1.0
2007-07-20,50.08,50.32,49.6,50.28,278000,30.8019013138235,30.9495142594169,30.5066754226367,30.924912101818,451992.877262803,0.0,1.0
2007-07-23,50.24,50.56,50.0,50.14,268200,30.9003099442191,31.0971272050103,30.7526969986257,30.8388045502218,436059.31540246,0.0,1.0
2007-07-24,48.46,50.18,48.39,49.89,574200,29.805513931068,30.8634067078207,29.7624601552699,30.6850410652287,933576.655123388,0.0,1.0
2007-07-25,48.36,49.0,47.63,48.53,432000,29.7440085370707,30.1376430586532,29.2950191608908,29.8485677068661,702377.420782487,0.0,1.0
2007-07-26,47.0,49.0,45.48,46.4,860700,28.9075351787081,30.1376430586532,27.9726531899499,28.5385028147246,1399389.45848955,0.0,1.0
2007-07-27,46.12,47.91,46.04,46.82,602300,28.3662877115323,29.4672342640831,28.3170833963345,28.7968254695131,979263.704947434,0.0,1.0
2007-07-30,46.16,46.65,45.39,46.23,597200,28.3908898691312,28.6922662997177,27.9172983353524,28.4339436449293,970971.749285419,0.0,1.0
2007-07-31,45.36,47.18,45.28,46.46,635600,27.8988467171532,29.0182448879032,27.8496424019554,28.575406051123,1033405.29779942,0.0,1.0
2007-08-01,45.04,45.65,44.46,45.15,922300,27.702029456362,28.0772123597452,27.3452981711779,27.769685389759,1499543.27589742,0.0,1.0
2007-08-02,45.17,46.49,44.5,45.25,817600,27.7819864685584,28.5938576693221,27.3699003287768,27.8311907837562,1329314.30377723,0.0,1.0
2007-08-03,42.19,45.39,42.01,45.17,1067200,25.9491257274403,27.9172983353524,25.8384160182453,27.7819864685584,1735132.36911822,0.0,1.0
2007-08-06,44.8,44.82,42.34,42.38,1124500,27.5544165107686,27.566717589568,26.0413838184362,26.0659859760351,1828294.92979145,0.0,1.0
2007-08-07,45.57,46.18,43.99,44.52,924200,28.0280080445474,28.4031909479307,27.0562228193909,27.3822014075763,1502632.43584994,0.0,1.0
2007-08-08,46.28,47.04,45.58,45.58,892700,28.4646963419279,28.932137336307,28.0341585839472,28.0341585839472,1451417.41558455,0.0,1.0
2007-08-09,46.79,47.87,45.22,45.5,1474800,28.7783738513139,29.4426321064842,27.8127391655571,27.9849542687494,2397838.47261577,0.0,1.0
2007-08-10,46.57,46.95,44.99,45.75,704600,28.6430619845199,28.8767824817095,27.6712767593634,28.1387177537425,1145590.58028551,0.0,1.0
2007-08-13,45.62,47.09,45.06,46.9,433400,28.0587607415461,28.9628900333057,27.7143305351614,28.8460297847109,704653.643905391,0.0,1.0
2007-08-14,43.99,46.47,43.99,45.79,452500,27.0562228193909,28.5815565905227,27.0562228193909,28.1633199113414,735707.830796469,0.0,1.0
2007-08-15,42.64,45.09,42.45,43.65,783600,26.225900000428,27.7327821533606,26.1090397518332,26.8471044798002,1274034.59936379,0.0,1.0
2007-08-16,42.78,43.05,40.53,42.36,893500,26.3120075520241,26.4780721158167,24.928136187086,26.0536848972357,1452718.11451193,0.0,1.0
2007-08-17,43.3,44.82,42.93,43.75,557300,26.6318356008098,27.566717589568,26.40426564302,26.9086098737975,906099.390282592,0.0,1.0
2007-08-20,44.02,44.74,43.14,43.45,510700,27.07467443759,27.5175132743702,26.5334269704142,26.7240936918057,830333.677763,0.0,1.0
2007-08-21,43.41,44.19,43.33,43.81,396200,26.6994915342068,27.1792336073854,26.650287219009,26.9455131101958,644171.143782456,0.0,1.0
2007-08-22,43.97,44.23,43.62,43.63,438900,27.0439217405914,27.2038357649843,26.828652861601,26.8348034010008,713595.949031096,0.0,1.0
2007-08-23,43.75,44.35,43.52,44.14,257900,26.9086098737975,27.277642237781,26.7671474676038,27.1484809103867,419312.816712507,0.0,1.0
2007-08-24,44.16,44.16,43.16,43.62,309200,27.1607819891862,27.1607819891862,26.5457280492137,26.828652861601,502720.135430427,0.0,1.0
2007-08-27,43.58,44.4,43.42,44.09,185600,26.8040507040021,27.3083949347796,26.7056420736065,27.1177282133881,301762.151150994,0.0,1.0
2007-08-28,42.0,43.47,41.93,43.38,276700,25.8322654788456,26.7363947706052,25.7892117030475,26.6810399160076,449879.241505819,0.0,1.0
2007-08-29,43.33,43.41,42.2,42.32,179000,26.650287219009,26.6994915342068,25.9552762668401,26.0290827396368,291031.385000151,0.0,1.0
2007-08-30,42.29,43.53,42.06,42.9,354100,26.0106311214376,26.7732980070035,25.8691687152439,26.3858140248208,575721.862729348,0.0,1.0
2007-08-31,43.6,43.91,42.48,42.87,294700,26.8163517828016,27.0070185041931,26.1274913700324,26.3673624066216,479144.967371756,0.0,1.0
2007-09-04,43.54,44.05,43.34,43.56,363400,26.7794485464032,27.0931260557892,26.6564377584087,26.7917496252027,590842.487760083,0.0,1.0
2007-09-05,43.46,43.6,42.54,43.18,247000,26.7302442312054,26.8163517828016,26.1643946064307,26.5580291280131,401590.793827024,0.0,1.0
2007-09-06,43.05,43.95,42.89,43.6,212500,26.4780721158167,27.031620661792,26.3796634854211,26.8163517828016,345498.152583977,0.0,1.0
2007-09-07,42.25,42.65,41.57,42.58,309100,25.9860289638387,26.2320505398277,25.5677922846574,26.1889967640296,502557.548064506,0.0,1.0
2007-09-10,41.85,42.7,41.34,42.5,241400,25.7400073878497,26.2628032368263,25.4263298784637,26.1397924488318,392485.901335398,0.0,1.0
2007-09-11,41.92,42.18,41.54,41.97,241700,25.7830611636478,25.9429751880406,25.5493406664582,25.8138138606464,392973.663433164,0.0,1.0
2007-09-12,41.1,41.72,40.43,41.63,345300,25.4263298784637,25.809890085876,25.01183739626,25.7542119912517,558154.875982341,0.24,1.0
2007-09-13,41.13,41.63,40.64,41.5,283800,25.4448892433385,25.7542119912517,25.1417529503836,25.6737880767942,458744.146550212,0.0,1.0
2007-09-14,41.58,41.72,40.8,40.94,239000,25.7232797164604,25.809890085876,25.2407362297158,25.3273465991315,386327.875354125,0.0,1.0
2007-09-17,41.14,41.62,41.09,41.38,333000,25.4510756982968,25.7480255362934,25.4201434235054,25.5995506172951,538272.730095914,0.0,1.0
2007-09-18,43.46,43.5,41.23,41.35,422400,26.8863332486139,26.911079068447,25.5067537929211,25.5809912524203,682781.985563108,0.0,1.0
2007-09-19,43.75,44.16,43.39,43.82,529100,27.0657404424036,27.3193850956924,26.8430280639061,27.1090456271114,855255.560041287,0.0,1.0
2007-09-20,43.43,43.93,43.26,43.79,304800,26.8677738837391,27.1770966316523,26.7626041494487,27.0904862622366,492689.273673379,0.0,1.0
2007-09-21,43.81,44.24,43.37,43.7,294100,27.1028591721532,27.3688767353585,26.8306551539896,27.0348081676123,475393.423186812,0.0,1.0
2007-09-24,42.44,43.89,42.3,43.76,301200,26.255314842871,27.1523508118193,26.1687044734553,27.0719268973618,486870.109023693,0.0,1.0
2007-09-25,42.24,42.55,41.85,42.34,161200,26.1315857437058,26.3233658474119,25.8903140003335,26.1934502932884,260569.26153592,0.0,1.0
2007-09-26,43.8,43.88,42.28,42.6,355300,27.0966727171949,27.146164356861,26.1563315635388,26.3542981222033,574319.222231467,0.0,1.0
2007-09-27,42.95,43.93,42.67,43.93,234500,26.5708240457425,27.1770966316523,26.3976033069111,27.1770966316523,379053.919542018,0.0,1.0
2007-09-28,42.75,43.18,42.59,42.86,182700,26.4470949465772,26.7131125097825,26.348111667245,26.5151459511181,295322.605971543,0.0,1.0
2007-10-01,43.36,43.63,42.71,42.71,200900,26.8244686990313,26.9915029829044,26.4223491267442,26.4223491267442,324741.716144953,0.0,1.0
2007-10-02,42.98,43.61,42.98,43.42,168900,26.5893834106173,26.9791300729879,26.5893834106173,26.8615874287809,273015.808147748,0.0,1.0
2007-10-03,43.18,43.39,42.62,42.82,384400,26.7131125097825,26.8430280639061,26.3666710321198,26.490400131285,621357.469816427,0.0,1.0
2007-10-04,43.14,43.48,42.85,43.35,125800,26.6883666899495,26.8987061585305,26.5089594961598,26.818282244073,203347.475814012,0.0,1.0
2007-10-05,45.59,46.14,43.55,43.62,402300,28.2040481547241,28.5443031774286,26.9420113432383,26.9853165279461,650291.649602363,0.0,1.0
2007-10-08,45.16,47.65,44.83,45.43,380200,27.9380305915187,29.4784578761264,27.733877577896,28.1050648753919,614568.444391794,0.0,1.0
2007-10-09,45.19,45.35,44.6,45.25,227000,27.9565899563935,28.0555732357258,27.591589113856,27.9937086861431,366930.659855174,0.0,1.0
2007-10-10,44.85,45.19,44.63,45.19,134200,27.7462504878126,27.9565899563935,27.6101484787308,27.9565899563935,216925.526663279,0.0,1.0
2007-10-11,44.59,45.33,43.74,45.25,279100,27.5854026588977,28.0432003258092,27.0595539874453,27.9937086861431,451146.903813123,0.0,1.0
2007-10-12,44.35,44.95,44.17,44.55,188400,27.4369277398994,27.8081150373952,27.3255715506506,27.5606568390647,304536.283333545,0.0,1.0
2007-10-15,43.91,44.39,43.54,44.32,201100,27.1647237217358,27.4616735597324,26.93582488828,27.4183683750246,325065.003069936,0.0,1.0
2007-10-16,43.04,44.0,42.79,43.9,361100,26.6265021403668,27.2204018163602,26.4718407664103,27.1585372667775,583694.543055962,0.0,1.0
2007-10-17,42.14,43.31,41.99,43.05,499100,26.0697211941231,26.79353642424,25.9769243697492,26.6326885953251,806762.521293909,0.0,1.0
2007-10-18,41.64,42.0,41.39,41.9,389300,25.7603984462099,25.9831108247074,25.6057370722533,25.9212462751248,629277.999478499,0.0,1.0
2007-10-19,40.09,41.5,40.09,41.5,639100,24.8014979276791,25.6737880767942,24.8014979276791,25.6737880767942,1033063.36878168,0.0,1.0
2007-10-22,40.21,40.55,39.55,39.7,628700,24.8757353871782,25.0860748557592,24.4674293599328,24.5602261843068,1016252.44868259,0.0,1.0
2007-10-23,40.85,41.01,40.22,40.34,580100,25.2716685045071,25.3706517838393,24.8819218421365,24.9561593016357,937693.725911834,0.0,1.0
2007-10-24,40.28,40.95,39.56,40.7,555100,24.9190405718861,25.3335330540897,24.4736158148911,25.1788716801332,897282.860289016,0.0,1.0
2007-10-25,39.77,42.53,39.14,40.6,1094500,24.6035313690146,26.3109929374954,24.213784706644,25.1170071305505,1769187.69696691,0.0,1.0
2007-10-26,39.95,40.5,39.0,40.0,557500,24.7148875582634,25.0551425809679,24.1271743372283,24.7458198330547,901162.303388807,0.0,1.0
2007-10-29,39.5,40.38,39.3,40.07,402200,24.4364970851415,24.9809051214687,24.3127679859762,24.7891250177625,650130.006139872,0.0,1.0
2007-10-30,39.49,39.84,39.17,39.24,595800,24.4303106301832,24.6468365537225,24.2323440715188,24.2756492562267,963071.749522964,0.0,1.0
2007-10-31,40.97,41.0,39.53,39.6,798100,25.3459059640063,25.3644653288811,24.4550564500163,24.4983616347241,1290076.47414279,0.0,1.0
2007-11-01,40.25,41.07,39.74,40.4,742800,24.9004812070113,25.4077705135889,24.5849720041398,24.9932780313852,1200687.63938512,0.0,1.0
2007-11-02,39.79,40.41,39.27,40.4,658100,24.6159042789312,24.9994644863435,24.2942086211014,24.9932780313852,1063775.62665502,0.0,1.0
2007-11-05,39.19,39.77,38.62,39.42,607100,24.2447169814353,24.6035313690146,23.8920890488143,24.3870054454754,981337.460784477,0.0,1.0
2007-11-06,39.9,40.08,39.03,39.41,587800,24.6839552834721,24.7953114727208,24.1457337021031,24.3808189905171,950140.272523659,0.0,1.0
2007-11-07,38.41,39.5,38.12,39.4,712700,23.7621734946908,24.4364970851415,23.5827663009011,24.3746325355589,1152032.95717525,0.0,1.0
2007-11-08,37.65,38.65,37.0,38.35,1035900,23.2920029178627,23.9106484136891,22.8898833455756,23.7250547649412,1674464.62794703,0.0,1.0
2007-11-09,36.8,37.54,36.64,37.46,739300,22.7661542464103,23.2239519133218,22.6671709670781,23.1744602736557,1195030.11819793,0.0,1.0
2007-11-12,37.09,37.83,36.85,36.85,693000,22.9455614402,23.4033591071115,22.7970865212016,22.7970865212016,1120189.19506447,0.0,1.0
2007-11-13,37.2,37.79,37.08,37.27,546900,23.0136124447409,23.3786132872784,22.9393749852417,23.0569176294487,884028.096364732,0.0,1.0
2007-11-14,37.28,37.85,36.94,37.47,378900,23.063104084407,23.415732017028,22.852764615826,23.180646728614,612467.079379406,0.0,1.0
2007-11-15,37.45,37.97,37.0,37.24,710200,23.1682738186975,23.4899694765272,22.8898833455756,23.0383582645739,1147991.87061297,0.0,1.0
2007-11-16,37.25,38.03,36.92,37.81,599900,23.0445447195322,23.5270882062768,22.8403917059095,23.390986197195,969699.131485103,0.0,1.0
2007-11-19,35.43,36.95,35.38,36.55,448600,21.9186099171282,22.8589510707843,21.8876776423369,22.6114928724537,725132.572735819,0.0,1.0
2007-11-20,35.34,35.75,34.66,35.22,609100,21.8629318225038,22.1165764757926,21.4422528853419,21.7886943630047,984570.330034302,0.0,1.0
2007-11-21,34.8,35.29,34.59,35.27,365300,21.5288632547576,21.8319995477125,21.3989477006341,21.819626637796,590483.568480594,0.0,1.0
2007-11-23,35.76,35.9,34.93,35.18,99200,22.1227629307509,22.2093733001666,21.609287169215,21.7639485431716,160350.314791336,0.0,1.0
2007-11-26,35.18,36.36,35.13,35.9,516900,21.7639485431716,22.4939502282467,21.7330162683803,22.2093733001666,835535.057617354,0.0,1.0
2007-11-27,35.38,35.75,34.93,35.64,354500,21.8876776423369,22.1165764757926,21.609287169215,22.0485254712517,573026.074531537,0.0,1.0
2007-11-28,36.85,37.11,35.7,35.85,416200,22.7970865212016,22.9579343501165,22.0856442010013,22.1784410253753,672760.09088865,0.0,1.0
2007-11-29,36.05,36.77,35.99,36.77,396900,22.3021701245405,22.7475948815355,22.265051394791,22.7475948815355,641562.902627836,0.0,1.0
2007-11-30,37.03,37.1,36.42,36.71,593700,22.9084427104504,22.9517478951582,22.5310689579963,22.7104761517859,959677.236810645,0.0,1.0
2007-12-03,36.81,37.47,36.6,37.19,472400,22.7723407013686,23.180646728614,22.642425147245,23.0074259897826,763603.71680874,0.0,1.0
2007-12-04,36.6,36.66,36.1,36.57,331700,22.642425147245,22.6795438769946,22.3331023993319,22.6238657823703,536171.36508353,0.0,1.0
2007-12-05,37.21,37.42,36.86,36.96,235100,23.0197988996991,23.1497144538227,22.8032729761599,22.8651375257425,380023.780316967,0.0,1.0
2007-12-06,38.33,38.34,37.08,37.08,306300,23.7126818550247,23.7188683099829,22.9393749852417,22.9393749852417,495113.925610747,0.0,1.0
2007-12-07,38.89,39.06,38.24,38.3,293200,24.0591233326874,24.1642930669779,23.6570037604003,23.6941224901499,473938.632024392,0.0,1.0
2007-12-10,38.96,39.16,38.35,39.1,318100,24.1024285173953,24.2261576165605,23.7250547649412,24.189038886811,514187.854184716,0.0,1.0
2007-12-11,37.89,39.55,37.89,39.17,812900,23.4404778368611,24.4674293599328,23.4404778368611,24.2323440715188,1313999.7065915,0.0,1.0
2007-12-12,37.9,39.5,37.46,38.68,466100,23.5951392108177,24.5912400745989,23.3212114732778,24.080738381911,748679.202193519,0.24,1.0
2007-12-13,38.09,38.21,37.16,37.65,251600,23.7134261883917,23.7881337531753,23.1344425613188,23.4394984508518,404135.780458892,0.0,1.0
2007-12-14,37.39,38.1,37.37,37.75,444500,23.2776320604874,23.7196518187903,23.2651807996901,23.5017547548382,713983.920564298,0.0,1.0
2007-12-17,38.69,38.8599,36.67,37.14,623700,24.0869640123096,24.1927374727824,22.8293866717858,23.1219913005216,1001826.25704377,0.0,1.0
2007-12-18,37.99,39.13,37.35,38.63,366400,23.6511698844053,24.3608917498495,23.2527295388929,24.0496102299178,588534.777266051,0.0,1.0
2007-12-19,36.96,37.79,36.44,37.38,395400,23.0099299533462,23.5266572764327,22.6861971726173,23.2714064300888,635116.405379355,0.0,1.0
2007-12-20,37.18,37.38,36.04,37.31,351300,23.1468938221161,23.2714064300888,22.437171956672,23.2278270172983,564280.205386363,0.0,1.0
2007-12-21,38.06,38.07,37.46,37.64,488100,23.6947492971958,23.7009749275944,23.3212114732778,23.4332728204532,784016.989038096,0.0,1.0
2007-12-24,38.09,38.25,37.95,38.22,75900,23.7134261883917,23.8130362747698,23.6262673628108,23.7943593835739,121915.364613791,0.0,1.0
2007-12-26,37.45,37.98,37.14,37.85,244300,23.3149858428792,23.6449442540067,23.1219913005216,23.5640110588245,392410.060278646,0.0,1.0
2007-12-27,36.57,37.65,36.48,37.35,241900,22.7671303677995,23.4394984508518,22.7110996942118,23.2527295388929,388555.028986511,0.0,1.0
2007-12-28,37.09,37.15,36.66,37.0,204100,23.0908631485284,23.1282169309202,22.8231610413872,23.0348324749407,327838.286135373,0.0,1.0
2007-12-31,36.68,37.09,36.44,36.99,253900,22.8356123021845,23.0908631485284,22.6861971726173,23.0286068445421,407830.185447188,0.0,1.0
2008-01-02,36.55,37.05,36.01,36.81,438500,22.7546791070022,23.0659606269339,22.4184950654761,22.9165454973667,704346.342333961,0.0,1.0
2008-01-03,35.95,36.82,35.7,36.54,579000,22.3811412830843,22.9227711277653,22.2255005231185,22.7484534766036,930026.299227736,0.0,1.0
2008-01-04,34.46,35.6,34.12,35.54,454600,21.453522353688,22.1632442191321,21.2418509201345,22.1258904367404,730207.177252037,0.0,1.0
2008-01-07,34.37,34.95,34.07,34.55,278800,21.3974916801003,21.758578243221,21.2107227681414,21.5095530272757,447826.135103097,0.0,1.0
2008-01-08,33.01,34.55,33.01,34.24,558000,20.5508059458863,21.5095530272757,20.5508059458863,21.3165584849181,896294.775421549,0.0,1.0
2008-01-09,32.58,32.93,32.07,32.9,856600,20.2831038387451,20.5010009026972,19.9655966884148,20.4823240115013,1375924.91868477,0.0,1.0
2008-01-10,32.82,33.46,31.97,32.45,573000,20.4325189683123,20.8309593138248,19.9033403844285,20.2021706435629,920388.720997396,0.0,1.0
2008-01-11,32.05,32.73,31.87,32.67,515400,19.9531454276176,20.3764882947246,19.8410840804422,20.3391345123328,827867.969986139,0.0,1.0
2008-01-14,31.97,32.5,31.57,32.43,449500,19.9033403844285,20.233298795556,19.6543151684832,20.1897193827656,722015.235756248,0.0,1.0
2008-01-15,32.01,32.03,31.35,31.69,458500,19.928242906023,19.9406941668203,19.5173512997133,19.7290227332668,736471.603101758,0.0,1.0
2008-01-16,32.85,33.1,31.77,31.85,533600,20.4511958595082,20.606836619474,19.7788277764559,19.8286328196449,857101.957284835,0.0,1.0
2008-01-17,31.71,33.72,31.69,33.23,510500,19.7414739940641,20.9928257041892,19.7290227332668,20.6877698146562,819997.281098029,0.0,1.0
2008-01-18,31.81,32.26,31.05,31.67,466700,19.8037302980504,20.0838836659888,19.3305823877543,19.7165714724695,749642.960016553,0.0,1.0
2008-01-22,31.89,33.58,30.52,31.24,729200,19.8535353412394,20.9056668786084,19.0006239766268,19.4488693653283,1171287.0075939,0.0,1.0
2008-01-23,33.43,33.95,30.98,31.0,863200,20.8122824226289,21.1360152033578,19.2870029749639,19.2994542357611,1386526.25473814,0.0,1.0
2008-01-24,35.18,36.48,34.6,35.1,1367400,21.9017677423896,22.7110996942118,21.5406811792689,21.8519626992005,2196404.07869431,0.0,1.0
2008-01-25,35.45,35.96,35.06,35.36,709900,22.0698597631527,22.3873669134829,21.827060177606,22.013829089565,1140286.13095297,0.0,1.0
2008-01-28,35.33,35.38,34.56,35.06,630300,21.9951521983691,22.0262803503622,21.5157786576744,21.827060177606,1012427.59309714,0.0,1.0
2008-01-29,35.44,35.73,35.06,35.51,605800,22.063634132754,22.2441774143144,21.827060177606,22.1072135455445,973074.148656586,0.0,1.0
2008-01-30,35.45,36.13,35.07,35.78,990000,22.0698597631527,22.4932026302597,21.8332858080046,22.2753055663075,1590200.40800597,0.0,1.0
2008-01-31,37.57,37.8,34.91,35.23,1618700,23.3896934076628,23.5328829068313,21.7336757216265,21.9328958943827,2600057.98024169,0.0,1.0
2008-02-01,38.08,38.1,36.75,37.36,990700,23.707200557993,23.7196518187903,22.8791917149749,23.2589551692915,1591324.79213285,0.0,1.0
2008-02-04,37.23,38.39,37.0,38.19,900900,23.1780219741093,23.9001951003507,23.0348324749407,23.775682492378,1447082.37128543,0.0,1.0
2008-02-05,36.62,37.88,36.6,36.67,762600,22.7982585197927,23.5826879500204,22.7858072589954,22.8293866717858,1224936.19307612,0.0,1.0
2008-02-06,36.2,36.94,36.15,36.76,686400,22.5367820430501,22.9974786925489,22.5056538910569,22.8854173453735,1102538.94955081,0.0,1.0
2008-02-07,36.72,36.89,35.9,36.16,709500,22.860514823779,22.9663505405558,22.3500131310911,22.5118795214556,1139643.62573762,0.0,1.0
2008-02-08,36.68,37.39,36.13,36.9,697000,22.8356123021845,23.2776320604874,22.4932026302597,22.9725761709544,1119565.33775774,0.0,1.0
2008-02-11,36.8,36.93,36.09,36.65,504600,22.9103198669681,22.9912530621503,22.4683001086652,22.8169354109886,810520.329171529,0.0,1.0
2008-02-12,37.14,37.86,36.9,37.19,511100,23.1219913005216,23.5702366892231,22.9725761709544,23.1531194525147,820961.038921063,0.0,1.0
2008-02-13,37.82,37.97,37.04,37.54,476000,23.5453341676286,23.6387186236081,23.0597349965352,23.3710165164669,764581.20627358,0.0,1.0
2008-02-14,37.46,38.41,37.06,38.08,370100,23.3212114732778,23.9126463611479,23.0721862573325,23.707200557993,594477.950508093,0.0,1.0
2008-02-15,37.32,37.41,36.67,37.09,381600,23.234052647697,23.2900833212847,22.8293866717858,23.0908631485284,612949.975449575,0.0,1.0
2008-02-19,38.03,38.33,37.32,37.62,517900,23.6760724059999,23.8628413179589,23.234052647697,23.4208215596559,831883.627582115,0.0,1.0
2008-02-20,38.64,38.86,37.4,37.93,514100,24.0558358603165,24.1927997290864,23.283857690886,23.6138161020136,825779.828036233,0.0,1.0
2008-02-21,37.72,39.39,37.62,38.77,532600,23.4830778636423,24.5227581402139,23.4208215596559,24.1367690554987,855495.694246445,0.0,1.0
2008-02-22,37.95,38.14,37.22,37.94,381300,23.6262673628108,23.7445543403848,23.1717963437106,23.6200417324122,612468.096538059,0.0,1.0
2008-02-25,38.95,39.04,37.61,38.29,407600,24.2488304026741,24.3048610762618,23.4145959292573,23.8379387963643,654712.814447712,0.0,1.0
2008-02-26,38.97,39.12,38.27,38.82,593300,24.2612816634713,24.3546661194508,23.8254875355671,24.1678972074919,952995.860676714,0.0,1.0
2008-02-27,38.04,39.11,37.94,38.53,544900,23.8503900571616,24.5212606502521,23.7876918708915,24.1576111698853,869084.151257978,0.27,1.0
2008-02-28,37.21,38.02,36.85,37.9,468400,23.3299951111194,23.8378504199076,23.1042816405469,23.7626125963834,747071.052393535,0.0,1.0
2008-02-29,35.98,36.88,35.91,36.88,539500,22.5588074199967,23.123091096428,22.5149186896076,23.123091096428,860471.46192637,0.0,1.0
2008-03-03,36.52,36.91,35.7,36.59,453500,22.8973776258555,23.141900552309,22.3832524984403,22.9412663562446,723306.409608171,0.0,1.0
2008-03-04,36.69,37.02,35.81,36.25,552600,23.0039645425147,23.2108685572062,22.4522205033375,22.7280925229261,881365.208267863,0.0,1.0
2008-03-05,36.45,37.2,36.02,36.85,396100,22.8534888954664,23.3237252924924,22.5838866945047,23.1042816405469,631756.711898118,0.0,1.0
2008-03-06,35.54,36.1,35.45,36.1,401600,22.2829354004081,22.6340452435209,22.2265070327649,22.6340452435209,640528.895476608,0.0,1.0
2008-03-07,35.06,35.86,34.79,35.39,429700,21.9819841063114,22.4835695964725,21.812699003382,22.1888881210029,685346.778850345,0.0,1.0
2008-03-10,34.56,35.67,34.36,35.12,488700,21.6684931749607,22.3644430425593,21.5430968024204,22.0196030180735,779448.384510504,0.0,1.0
2008-03-11,35.54,36.01,34.64,35.43,417000,22.2829354004081,22.5776168758777,21.7186517239768,22.2139673955109,665091.009496378,0.0,1.0
2008-03-12,35.39,36.35,35.26,35.72,352300,22.1888881210029,22.7907907091962,22.1073804788517,22.3957921356943,561898.231763966,0.0,1.0
2008-03-13,36.82,37.15,34.44,35.03,570800,23.0854721846659,23.2923761993573,21.5932553514365,21.9631746504304,910393.161200318,0.0,1.0
2008-03-14,36.34,37.52,35.93,37.06,522700,22.7845208905692,23.5243594885569,22.5274583268616,23.2359478317142,833676.428450257,0.0,1.0
2008-03-17,35.62,36.37,35.38,35.65,612200,22.3330939494242,22.8033303464502,22.1826183023758,22.3519034053052,976423.779409311,0.0,1.0
2008-03-18,37.26,37.47,36.16,36.16,496400,23.3613442042545,23.4930103954218,22.6716641552829,22.6716641552829,791729.441520389,0.0,1.0
2008-03-19,36.89,38.0,36.89,37.56,495100,23.129360915055,23.8253107826535,23.129360915055,23.5494387630649,789656.016310928,0.0,1.0
2008-03-20,37.66,37.66,36.14,36.85,681600,23.6121369493351,23.6121369493351,22.6591245180289,23.1042816405469,1087112.78674516,0.0,1.0
2008-03-24,39.69,40.32,37.73,37.73,587900,24.8849101306189,25.2799087041208,23.6560256797242,23.6560256797242,937666.677417078,0.0,1.0
2008-03-25,41.15,41.64,39.52,39.52,687400,25.800303650163,26.1075247628867,24.7783232139597,24.7783232139597,1096363.45306429,0.0,1.0
2008-03-26,40.08,40.8,39.33,40.65,434000,25.1294330570725,25.5808599982175,24.6591966600464,25.4868127188123,692205.031466254,0.0,1.0
2008-03-27,39.11,40.16,39.01,40.16,347800,24.5212606502521,25.1795916060886,24.458562463982,25.1795916060886,554720.990654294,0.0,1.0
2008-03-28,39.38,40.02,39.18,39.4,432200,24.6905457531815,25.0918141453104,24.5651493806412,24.7030853904355,689334.135022385,0.0,1.0
2008-03-31,39.07,39.57,38.44,39.25,703900,24.496181375744,24.8096723070948,24.1011828022422,24.6090381110303,1122680.00379976,0.0,1.0
2008-04-01,40.99,41.05,39.2,39.25,594400,25.6999865521308,25.7376054638928,24.5776890178952,24.6090381110303,948033.803464381,0.0,1.0
2008-04-02,40.57,41.46,40.36,40.96,581300,25.4366541697962,25.9946680276004,25.3049879786289,25.6811770962497,927140.057122888,0.0,1.0
2008-04-03,40.15,40.7,40.04,40.22,510500,25.1733217874616,25.5181618119473,25.1043537825644,25.2172105178507,814218.130330698,0.0,1.0
2008-04-04,39.72,40.32,39.54,40.08,440200,24.9037195865,25.2799087041208,24.7908628512137,25.1294330570725,702093.674772915,0.0,1.0
2008-04-07,39.55,40.06,39.42,39.92,367100,24.7971326698407,25.1168934198184,24.7156250276895,25.0291159590402,585503.380302448,0.0,1.0
2008-04-08,40.03,40.14,39.18,39.32,385100,25.0980839639374,25.1670519688346,24.5651493806412,24.6529268414194,614212.34474114,0.0,1.0
2008-04-09,37.45,39.87,37.17,39.85,560600,23.4804707581678,24.9977668659052,23.3049158366114,24.9852272286511,894124.748018392,0.0,1.0
2008-04-10,38.32,38.39,37.33,37.71,303200,24.025944978718,24.0698337091071,23.4052329346436,23.6434860424701,483586.556545089,0.0,1.0
2008-04-11,37.1,38.1,36.94,38.0,244000,23.2610271062223,23.8880089689237,23.16071000819,23.8253107826535,389165.962391166,0.0,1.0
2008-04-14,36.6,37.0,36.44,37.0,285700,22.9475361748716,23.1983289199521,22.8472190768393,23.1983289199521,455675.063340804,0.0,1.0
2008-04-15,37.44,37.65,36.78,36.88,331700,23.4742009395407,23.605867130708,23.0603929101578,23.123091096428,529042.416906353,0.0,1.0
2008-04-16,38.73,39.06,37.64,37.85,1023600,24.2830075424256,24.489911557117,23.599597312081,23.7312635032483,1632583.11108032,0.0,1.0
2008-04-17,37.79,38.7,37.51,38.6,468700,23.6936445914862,24.2641980865445,23.5180896699298,24.2014999002744,747549.53513418,0.0,1.0
2008-04-18,39.22,39.3634,38.31,38.7101,299700,24.5902286551493,24.6801378542606,24.019675160091,24.2705306033578,478004.257904231,0.0,1.0
2008-04-21,39.94,40.15,39.06,39.07,861600,25.0416555962943,25.1733217874616,24.489911557117,24.496181375744,1374202.43113208,0.0,1.0
2008-04-22,38.9,39.99,38.64,39.87,422400,24.3895944590848,25.0730046894293,24.2265791747824,24.9977668659052,673703.698827987,0.0,1.0
2008-04-23,38.94,39.32,38.23,38.95,569000,24.4146737335929,24.6529268414194,23.9695166110749,24.4209435522199,907522.264756448,0.0,1.0
2008-04-24,41.63,42.27,40.35,41.7,1187000,26.1012549442597,26.5025233363886,25.2987181600018,26.1451436746488,1893196.71048489,0.0,1.0
2008-04-25,43.3,43.5,41.01,41.83,945400,27.148314654971,27.2737110275113,25.7125261893848,26.2266513167999,1507858.61001889,0.0,1.0
2008-04-28,44.46,44.67,43.29,43.35,717200,27.8756136157046,28.0072798068719,27.142044836344,27.1796637481061,1143892.73863502,0.0,1.0
2008-04-29,44.22,44.98,43.61,44.29,891400,27.7251379686563,28.2016441843094,27.3426790324084,27.7690266990454,1421731.71670281,0.0,1.0
2008-04-30,44.0,45.21,43.77,44.48,969400,27.587201958862,28.3458500127307,27.4429961304407,27.8881532529587,1546137.22927048,0.0,1.0
2008-05-01,46.05,46.25,43.78,44.37,699900,28.8725147773999,28.9979111499402,27.4492659490677,27.8191852480615,1116300.2339245,0.0,1.0
2008-05-02,45.34,46.19,45.01,46.17,327700,28.4273576548819,28.9602922381781,28.2204536401904,28.947752600924,522662.647031087,0.0,1.0
2008-05-05,45.07,45.6,44.3,45.14,434300,28.2580725519525,28.5903729391842,27.7752965176724,28.3019612823416,692683.5142069,0.0,1.0
2008-05-06,45.75,45.82,44.63,45.09,429200,28.6844202185895,28.7283089489786,27.9822005323639,28.2706121892065,684549.307615936,0.0,1.0
2008-05-07,44.12,45.71,43.93,45.6,424000,27.6624397823862,28.6593409440814,27.5433132284729,28.5903729391842,676255.606778092,0.0,1.0
2008-05-08,44.25,44.57,43.73,44.2,419800,27.7439474245373,27.9445816206018,27.4179168559326,27.7125983314023,669556.848409065,0.0,1.0
2008-05-09,44.37,44.61,43.15,43.85,461900,27.8191852480615,27.9696608951099,27.0542673755658,27.4931546794568,736703.926346229,0.0,1.0
2008-05-12,45.03,45.03,43.55,44.22,255600,28.2329932774444,28.2329932774444,27.3050601206464,27.7251379686563,407667.295029436,0.0,1.0
2008-05-13,45.07,45.55,44.32,45.0,326200,28.2580725519525,28.5590238460492,27.7878361549264,28.2141838215634,520270.233327863,0.0,1.0
2008-05-14,45.69,46.2,45.09,45.28,288400,28.6468013068274,28.9665620568051,28.2706121892065,28.3897387431198,459981.408006608,0.0,1.0
2008-05-15,48.52,48.65,46.75,46.75,575000,30.4211599782724,30.5026676204235,29.3114020812909,29.3114020812909,917091.919569346,0.0,1.0
2008-05-16,47.55,49.39,47.11,48.85,576100,29.812987571452,30.9666341988226,29.5371155518634,30.6280639929638,918846.356285045,0.0,1.0
2008-05-19,48.5,49.18,47.53,47.75,570000,30.4086203410183,30.8349680076553,29.800447934198,29.9383839439923,909117.207225267,0.0,1.0
2008-05-20,48.14,48.84,47.63,47.68,574700,30.1829068704458,30.6217941743368,29.8631461204681,29.8944952136032,916613.436828703,0.0,1.0
2008-05-21,47.48,49.12,47.2,48.32,483300,29.7690988410629,30.7973490958932,29.5935439195065,30.2957636057321,770835.695178896,0.0,1.0
2008-05-22,46.88,48.5,46.66,47.48,553300,29.392909723442,30.4086203410183,29.2549737136477,29.7690988410629,882481.667996036,0.0,1.0
2008-05-23,47.05,47.27,46.32,46.6,437600,29.4994966401013,29.6374326498956,29.0417998803293,29.2173548018857,697946.824353993,0.0,1.0
2008-05-27,47.69,48.11,47.15,47.15,412200,29.9007650322302,30.1640974145648,29.5621948263714,29.5621948263714,657435.28564606,0.0,1.0
2008-05-28,48.56,49.06,47.5,47.92,464400,30.4462392527804,30.7597301841311,29.7816384783169,30.0449708606515,740691.28251827,0.0,1.0
2008-05-29,49.03,49.08,48.08,48.3,421600,30.7409207282501,30.7722698213851,30.1452879586837,30.283223968478,672427.744852933,0.0,1.0
2008-05-30,49.31,49.51,48.56,49.1,510000,30.9164756498065,31.0418720223468,30.4462392527804,30.7848094586392,813420.65909629,0.0,1.0
2008-06-02,48.86,49.42,47.99,49.28,463200,30.6343338115908,30.9854436547036,30.0888595910406,30.8976661939254,738777.351555691,0.0,1.0
2008-06-03,48.7,49.06,48.22,48.78,490600,30.5340167135586,30.7597301841311,30.2330654194619,30.5841752625747,782478.775201256,0.0,1.0
2008-06-04,50.11,50.43,48.38,48.5,672700,31.4180611399676,31.6186953360321,30.3333825174942,30.4086203410183,1072917.7987727,0.0,1.0
2008-06-05,51.5,51.53,50.1132,50.53,475400,32.2895659291226,32.3083753850036,31.4200674819282,31.6813935223022,758235.649675247,0.0,1.0
2008-06-06,48.06,51.01,48.06,51.01,752200,30.1327483214297,31.9823448163989,30.1327483214297,31.9823448163989,1199715.72504359,0.0,1.0
2008-06-09,49.05,49.58,48.03,48.54,533600,30.7534603655041,31.0857607527359,30.1139388655487,30.4336996155264,851061.301360354,0.0,1.0
2008-06-10,49.21,49.45,48.38,48.98,544900,30.8537774635363,31.0042531105847,30.3333825174942,30.709571635115,869084.151257979,0.0,1.0
2008-06-11,46.28,49.1,46.16,49.08,806900,29.1860057087506,30.9644096866822,29.1103289437322,30.9517968925125,1279494.43896681,0.27,1.0
2008-06-12,46.87,47.9,46.45,46.9,472300,29.5580831367576,30.2076420364986,29.2932144591933,29.5770023280121,748922.076495259,0.0,1.0
2008-06-13,47.33,47.86,46.455,47.2,418800,29.8481774026613,30.1824164481591,29.2963676577357,29.7661942405581,664087.583392367,0.0,1.0
2008-06-16,47.15,47.45,46.59,46.98,582800,29.7346622551337,29.9238541676797,29.3815040183814,29.6274535046911,924140.982810583,0.0,1.0
2008-06-17,45.44,47.35,45.06,47.35,907700,28.656268353622,29.860790196831,28.4166252643972,29.860790196831,1439332.13812142,0.0,1.0
2008-06-18,46.16,46.57,44.84,45.44,672500,29.1103289437322,29.3688912242116,28.2778845285302,28.656268353622,1066377.50676067,0.0,1.0
2008-06-19,47.23,47.66,45.8,46.1,547900,29.7851134318127,30.0562885064618,28.8832986486771,29.072490561223,868800.350861216,0.0,1.0
2008-06-20,46.48,47.11,46.005,46.54,789700,29.3121336504479,29.7094366667943,29.0125797889168,29.349972032957,1252220.5458571,0.0,1.0
2008-06-23,46.28,47.13,46.06,46.52,502700,29.1860057087506,29.722049460964,29.0472649728836,29.3373592387873,797127.096875221,0.0,1.0
2008-06-24,46.13,47.25,45.62,46.0,701200,29.0914097524776,29.7977262259824,28.7697835011496,29.0094265903744,1111886.85165885,0.0,1.0
2008-06-25,46.66,47.65,46.04,46.65,574300,29.4256487979754,30.0499821093769,29.0346521787138,29.4193424008905,910662.605401711,0.0,1.0
2008-06-26,44.15,46.43,43.95,46.4,650500,27.8427431296745,29.2806016650235,27.7166151879773,29.2616824737689,1031492.29464359,0.0,1.0
2008-06-27,44.47,44.96,43.74,43.96,757900,28.0445478363902,28.3535612935485,27.5841808491951,27.7229215850621,1201795.55743332,0.0,1.0
2008-06-30,44.33,44.83,43.14,44.51,475200,27.9562582772021,28.2715781314453,27.2057970241033,28.0697734247297,753520.581728875,0.0,1.0
2008-07-01,43.49,43.86,42.43,43.75,656500,27.4265209220735,27.6598576142135,26.7580428310779,27.59048724628,1041006.44340279,0.0,1.0
2008-07-02,41.54,43.84,41.42,43.59,736400,26.196773490525,27.6472448200438,26.1210967255067,27.4895848929222,1167703.19104618,0.0,1.0
2008-07-03,41.33,42.39,41.18,41.85,386600,26.0643391517429,26.7328172427385,25.9697431954699,26.3922718001558,613028.318384644,0.0,1.0
2008-07-07,41.5,42.4,40.77,41.42,413700,26.1715479021856,26.7391236398234,25.7111809149905,26.1210967255067,656000.556947044,0.0,1.0
2008-07-08,43.39,43.51,41.07,41.1,535200,27.3634569512249,27.4391337162433,25.9003728275364,25.919292018791,848662.069320904,0.0,1.0
2008-07-09,42.21,43.87,41.98,43.55,362900,26.6193020952109,27.6661640112984,26.4742549622591,27.4643593045827,575447.430785793,0.0,1.0
2008-07-10,42.76,43.11,41.82,42.2,434500,26.9661539348785,27.1868778328487,26.3733526089012,26.6129956981261,688982.93931228,0.0,1.0
2008-07-11,42.63,43.33,40.84,41.8,472100,26.8841707727752,27.3256185687157,25.7553256945846,26.3607398147315,748604.938203287,0.0,1.0
2008-07-14,41.92,43.49,41.57,41.8,371000,26.4364165797499,27.4265209220735,26.2156926817796,26.3607398147315,588291.531610716,0.0,1.0
2008-07-15,41.9,42.75,40.44,41.67,494300,26.4238037855802,26.9598475377936,25.50306981119,26.2787566526283,783807.288612336,0.0,1.0
2008-07-16,43.98,44.27,42.07,42.11,535800,27.7355343792319,27.9184198946929,26.5310125360228,26.5562381243623,849613.484196824,0.0,1.0
2008-07-17,45.72,45.95,43.76,44.52,494900,28.8328474719982,28.9778946049501,27.5967936433649,28.0760798218145,784758.703488258,0.0,1.0
2008-07-18,45.45,46.07,44.78,45.87,408800,28.6625747507069,29.0535713699684,28.240046146021,28.9274434282712,648230.668793695,0.0,1.0
2008-07-21,45.45,45.91,44.84,45.6,329500,28.6625747507069,28.9526690166106,28.2778845285302,28.7571707069798,522485.336026229,0.0,1.0
2008-07-22,47.22,47.43,44.4,44.82,572400,29.7788070347278,29.9112413735099,28.0004030567962,28.2652717343604,907649.791627963,0.0,1.0
2008-07-23,46.85,49.52,46.76,47.4,937700,29.5454703425878,31.2292783642465,29.4887127688241,29.8923221822553,1486902.88191744,0.0,1.0
2008-07-24,44.8,46.92,43.49,46.85,1340600,28.2526589401907,29.5896151221819,27.4265209220735,29.5454703425878,2125777.97109792,0.0,1.0
2008-07-25,45.88,46.37,45.25,45.65,608600,28.933749825356,29.2427632825144,28.5364468090096,28.7887026924042,965051.822475155,0.0,1.0
2008-07-28,43.77,45.55,43.68,45.39,571200,27.6031000404497,28.7256387215555,27.5463424666859,28.6247363681977,905746.961876123,0.0,1.0
2008-07-29,45.71,45.71,43.73,43.79,758400,28.8265410749133,28.8265410749133,27.5778744521103,27.6157128346194,1202588.40316326,0.0,1.0
2008-07-30,45.5,46.3,44.96,46.01,772700,28.6941067361312,29.1986185029203,28.3535612935485,29.0157329874593,1225263.79103935,0.0,1.0
2008-07-31,45.47,45.93,44.55,44.79,671700,28.6751875448766,28.9652818107803,28.0949990130691,28.2463525431058,1065108.95359277,0.0,1.0
2008-08-01,45.5,46.66,44.56,45.84,609500,28.6941067361312,29.4256487979754,28.101305410154,28.9085242370166,966478.944789034,0.0,1.0
2008-08-04,44.74,45.5,44.55,45.41,593900,28.2148205576815,28.6941067361312,28.0949990130691,28.6373491623674,941742.158015108,0.0,1.0
2008-08-05,45.85,45.9,44.97,45.31,848700,28.9148306341014,28.9463626195258,28.3598676906334,28.5742851915188,1345776.34198926,0.0,1.0
2008-08-06,45.41,45.8,44.24,45.67,1114800,28.6373491623674,28.8832986486771,27.8995007034383,28.8013154865739,1767728.83945991,0.0,1.0
2008-08-07,44.19,45.42,43.97,45.42,653600,27.867968718014,28.6436555594523,27.729227982147,28.6436555594523,1036407.93816918,0.0,1.0
2008-08-08,46.45,46.56,44.0,44.05,394500,29.2932144591933,29.3625848271268,27.7481471734016,27.7796791588259,625555.280917594,0.0,1.0
2008-08-11,46.94,48.35,45.75,45.95,748500,29.6022279163516,30.4914299053174,28.8517666632528,28.9778946049501,1186890.05771057,0.0,1.0
2008-08-12,45.6,46.82,45.26,46.65,680400,28.7571707069798,29.5265511513332,28.5427532060945,29.4193424008905,1078904.46929362,0.0,1.0
2008-08-13,45.33,45.63,44.59,45.44,636400,28.5868979856885,28.7760898982344,28.1202246014086,28.656268353622,1009134.04505946,0.0,1.0
2008-08-14,46.49,46.65,44.76,45.24,502400,29.3184400475327,29.4193424008905,28.2274333518513,28.5301404119247,796651.389437262,0.0,1.0
2008-08-15,46.16,47.1,45.84,46.93,463300,29.1103289437322,29.7031302697094,28.9085242370166,29.5959215192667,734650.853356456,0.0,1.0
2008-08-18,46.57,47.3,46.27,46.86,415900,29.3688912242116,29.8292582114067,29.1796993116657,29.5517767396727,659489.078158753,0.0,1.0
2008-08-19,45.21,46.4,45.02,46.34,372000,28.5112212206701,29.2616824737689,28.3913996760577,29.2238440912598,589877.223070585,0.0,1.0
2008-08-20,43.86,45.35,43.61,45.35,684000,27.6598576142135,28.5995107798582,27.5021976870919,28.5995107798582,1084612.95854914,0.0,1.0
2008-08-21,43.91,44.31,42.7601,43.64,519800,27.6913895996378,27.9436454830324,26.9662169988493,27.5211168783465,824242.420838951,0.0,1.0
2008-08-22,44.69,45.22,44.23,44.23,474900,28.1832885722572,28.517527617755,27.8931943063535,27.8931943063535,753044.874290915,0.0,1.0
2008-08-25,43.76,44.49,43.24,44.49,406900,27.5967936433649,28.0571606305599,27.2688609949519,28.0571606305599,645217.855019947,0.0,1.0
2008-08-26,44.01,44.01,43.35,43.81,291400,27.7544535704865,27.7544535704865,27.3382313628854,27.6283256287892,462070.49140529,0.0,1.0
2008-08-27,43.96,44.46,43.45,44.17,333800,27.7229215850621,28.0382414393053,27.4012953337341,27.8553559238443,529303.809303659,0.0,1.0
2008-08-28,44.47,44.51,44.03,44.24,435100,28.0445478363902,28.0697734247297,27.7670663646562,27.8995007034383,689934.354188202,0.0,1.0
2008-08-29,43.83,44.36,43.83,44.2,433300,27.6409384229589,27.9751774684567,27.6409384229589,27.8742751150989,687080.109560441,0.0,1.0
2008-09-02,44.02,44.75,43.52,44.55,703400,27.7607599675713,28.2211269547664,27.4454401133281,28.0949990130691,1115375.37287056,0.0,1.0
2008-09-03,43.74,44.23,43.37,43.9,381700,27.5841808491951,27.8931943063535,27.3508441570552,27.6850832025529,605258.430231296,0.0,1.0
2008-09-04,41.67,43.45,40.95,43.2,1003300,26.2787566526283,27.4012953337341,25.8246960625181,27.2436354066125,1590924.24168472,0.0,1.0
2008-09-05,41.75,42.02,40.72,41.72,601200,26.3292078293072,26.4994805505985,25.6796489295662,26.3102886380526,953317.705672137,0.0,1.0
2008-09-08,42.56,43.59,42.03,43.56,603500,26.8400259931812,27.4895848929222,26.5057869476834,27.4706657016676,956964.796029831,0.0,1.0
2008-09-09,40.92,42.58,40.82,42.56,515300,25.8057768712635,26.8526387873509,25.7427129004148,26.8400259931812,817106.809269547,0.0,1.0
2008-09-10,41.37,41.93,40.74,41.57,519400,26.0895647400824,26.4427229768347,25.6922617237359,26.2156926817796,823608.144255002,0.0,1.0
2008-09-11,41.91,41.91,39.97,40.81,463900,26.6003829039563,26.6003829039563,25.3690600016973,25.9022101243249,730893.576614958,0.27,1.0
2008-09-12,42.33,42.57,41.11,41.45,501900,26.8669579652702,27.0192865717352,26.0926208824062,26.308419741565,790764.143356426,0.0,1.0
2008-09-15,40.3,42.28,40.24,40.57,659000,25.5785118355867,26.8352228389233,25.5404296839705,25.7498815178599,1038281.67059551,0.0,1.0
2008-09-16,39.02,39.6,37.63,39.52,1596200,24.7660926011066,25.1342200667304,23.8838560886633,25.0834438645754,2514878.91138778,0.0,1.0
2008-09-17,38.11,38.925,36.58,37.51,1147500,24.1885133015933,24.7057958610475,23.2174184353787,23.8076917854307,1807933.56146942,0.0,1.0
2008-09-18,39.94,40.19,35.92,38.8,1144900,25.3500189258892,25.5086945576236,22.7985147675999,24.6264580451803,1803837.15427132,0.0,1.0
2008-09-19,40.97,44.55,40.4,43.5,677500,26.003762528635,28.2759975750717,25.6419820882805,27.6095599217872,1067429.18335122,0.0,1.0
2008-09-22,39.13,40.59,38.92,40.58,362900,24.8359098790697,25.7625755683987,24.7026223484128,25.7562285431293,571763.912381047,0.0,1.0
2008-09-23,38.7,39.91,38.15,38.81,449100,24.5629877924865,25.3309778500811,24.2139014026708,24.6328050704497,707575.566410385,0.0,1.0
2008-09-24,38.11,39.32,37.71,38.86,487900,24.1885133015933,24.9565033591879,23.9346322908183,24.6645401967966,768706.566135886,0.0,1.0
2008-09-25,38.56,39.3,37.97,38.29,346400,24.4741294387153,24.9438093086491,24.0996549478221,24.3027597564421,545767.482085408,0.0,1.0
2008-09-26,39.18,39.18,37.36,38.06,844100,24.8676450054166,24.8676450054166,23.7124864063901,24.1567781752464,1329914.35227567,0.0,1.0
2008-09-29,38.24,38.8,37.0,38.8,1033100,24.2710246300952,24.6264580451803,23.4839934966926,24.6264580451803,1627691.64475299,0.0,1.0
2008-09-30,39.57,39.89,38.05,39.37,514800,25.1151789909223,25.3182837995423,24.1504311499771,24.9882384855347,811088.625223926,0.0,1.0
2008-10-01,39.02,39.55,38.45,39.0,764900,24.7660926011066,25.1024849403835,24.4043121607521,24.7533985505678,1205131.48685661,0.0,1.0
2008-10-02,35.45,38.71,35.1,38.71,953100,22.5002045799392,24.5693348177559,22.278058695511,24.5693348177559,1501648.34634989,0.0,1.0
2008-10-03,35.08,36.84,34.9,36.0,722600,22.2653646449723,23.3824410923825,22.1511181901235,22.8492909697549,1138486.09282597,0.0,1.0
2008-10-06,35.13,35.15,31.94,34.12,682800,22.2970997713192,22.3097938218579,20.2723987103881,21.6560502191122,1075779.55187043,0.0,1.0
2008-10-07,33.21,35.97,33.16,35.68,687000,21.0784709195989,22.8302498939468,21.046735793252,22.6461861611349,1082396.82503659,0.0,1.0
2008-10-08,33.37,35.05,32.06,32.06,819800,21.1800233239089,22.2463235691642,20.3485630136206,20.3485630136206,1291628.70038573,0.0,1.0
2008-10-09,31.66,34.9,31.06,33.77,999300,20.0946820028456,22.1511181901235,19.713860486683,21.433904334684,1574438.35117768,0.0,1.0
2008-10-10,33.13,34.18,29.06,29.97,1611700,21.0276947174439,21.6941323707284,18.4444554328077,19.022034732321,2539299.80045339,0.0,1.0
2008-10-13,35.91,35.91,33.38,34.66,256000,22.7921677423305,22.7921677423305,21.1863703491783,21.9987895836585,403338.55488991,0.0,1.0
2008-10-14,35.17,36.91,33.62,36.76,1106000,22.3224878723967,23.4268702692682,21.3386989556433,23.3316648902275,1742548.60042281,0.0,1.0
2008-10-15,31.68,34.79,31.68,34.37,790900,20.1073760533843,22.0813009121604,20.1073760533843,21.8147258508466,1246095.55883762,0.0,1.0
2008-10-16,32.61,32.99,29.04,31.8,993300,20.6976494034363,20.9388363636726,18.431761382269,20.1835403566168,1564985.10379745,0.0,1.0
2008-10-17,32.32,33.63,31.5,31.85,660100,20.5135856706244,21.3450459809127,19.9931295985355,20.2152754829637,1040014.76594855,0.0,1.0
2008-10-20,34.42,34.74,32.7,32.75,975900,21.8464609771934,22.0495657858135,20.7547726308607,20.7865077572076,1537570.68639478,0.0,1.0
2008-10-21,33.15,34.55,32.51,33.94,578200,21.0403887679826,21.9289723056953,20.6341791507426,21.5418037642634,910977.939208383,0.0,1.0
2008-10-22,29.42,30.56,28.58,30.0,1268400,18.6729483425053,19.3965092232142,18.1397982198777,19.0410758081291,1998416.49618109,0.0,1.0
2008-10-23,27.61,31.03,25.68,30.31,1605100,17.5241367687481,19.6948194108749,16.2991608917585,19.2378335914798,2528901.22833514,0.0,1.0
2008-10-24,27.01,27.655,24.96,25.66,930400,17.1433152525856,17.5526983824603,15.8421750723634,16.2864668412198,1465883.56042801,0.0,1.0
2008-10-27,25.61,27.4,25.57,26.97,748000,16.2547317148729,17.3908492380912,16.2293436137954,17.1179271515081,1178504.84006895,0.0,1.0
2008-10-28,26.2,26.33,24.1,26.09,989000,16.6292062057661,16.711717534268,15.296330899197,16.5593889278029,1558210.27650828,0.0,1.0
2008-10-29,27.19,28.59,25.88,26.42,687100,17.2575617074343,18.146145245147,16.426101397146,16.7688407616924,1082554.3791596,0.0,1.0
2008-10-30,27.44,28.22,26.69,27.32,836400,17.4162373391687,17.9113053101801,16.9402104439655,17.3400730359362,1317782.68480438,0.0,1.0
2008-10-31,28.55,28.62,26.74,27.44,762900,18.1207571440695,18.1651863209552,16.9719455703124,17.4162373391687,1201980.40439653,0.0,1.0
2008-11-03,29.32,30.5,28.37,28.37,717800,18.6094780898115,19.3584270715979,18.0065106892208,18.0065106892208,1130923.49492178,0.0,1.0
2008-11-04,29.63,29.97,29.11,29.73,392300,18.8062358731622,19.022034732321,18.4761905591546,18.8697061258559,618084.824544184,0.0,1.0
2008-11-05,28.29,29.83,28.26,29.27,412400,17.9557344870657,18.9331763785497,17.9366934112576,18.5777429634646,649753.203267964,0.0,1.0
2008-11-06,27.3,28.64,27.01,28.05,495100,17.3273789853975,18.1778803714939,17.1433152525856,17.8034058806007,780050.462992163,0.0,1.0
2008-11-07,27.89,28.35,27.07,27.5,408700,17.7018534762907,17.993816638682,17.1813974042018,17.454319490785,643923.700716819,0.0,1.0
2008-11-10,27.1,28.66,26.68,28.51,493000,17.20043848001,18.1905744220327,16.9338634186961,18.095369042992,776741.826409081,0.0,1.0
2008-11-11,26.28,27.08,25.25,26.7,557400,16.6799824079211,17.1877444294712,16.0262388051753,16.9465574692349,878206.681623575,0.0,1.0
2008-11-12,24.86,25.83,24.75,25.72,647600,15.7787048196696,16.3943662707991,15.7088875417065,16.324548992836,1020320.50057307,0.0,1.0
2008-11-13,27.62,27.68,24.34,25.06,764800,17.5304837940175,17.5685659456338,15.4486595056621,15.9056453250572,1204973.93273361,0.0,1.0
2008-11-14,25.99,27.39,25.62,27.26,558400,16.4959186751092,17.3845022128219,16.2610787401422,17.30199088432,879782.222853613,0.0,1.0
2008-11-17,25.89,26.99,25.5,25.81,566400,16.4324484224154,17.1306212020468,16.1849144369097,16.3816722202604,892386.552693925,0.0,1.0
2008-11-18,26.15,26.61,25.08,25.91,660200,16.5974710794192,16.8894342418105,15.9183393755959,16.4451424729542,1040172.32007155,0.0,1.0
2008-11-19,23.8,26.26,23.71,25.6,713200,15.1059201411157,16.6672883573823,15.0487969136914,16.2483846896035,1123676.00526361,0.0,1.0
2008-11-20,21.89,24.3,21.74,22.99,1084900,13.8936383146649,15.4232714045846,13.7984329356242,14.5918110942963,1709304.68046899,0.0,1.0
2008-11-21,22.56,22.63,21.05,22.4,1046900,14.3188890077131,14.3633181845987,13.3604881920372,14.2173366034031,1649434.11372752,0.0,1.0
2008-11-24,25.04,25.47,22.37,22.76,758000,15.8929512745184,16.1658733611016,14.1982955275949,14.4458295131006,1194260.25236934,0.0,1.0
2008-11-25,25.72,25.85,24.45,25.38,900500,16.324548992836,16.4070603213379,15.5184767836252,16.1087501336772,1418774.87764986,0.0,1.0
2008-11-26,27.53,27.6,24.9975,25.0,494500,17.4733605665931,17.5177897434788,15.8659764171236,15.8675631734409,779105.138254142,0.0,1.0
2008-11-28,28.15,28.15,26.97,27.42,140000,17.8668761332945,17.8668761332945,17.1179271515081,17.40354328863,220575.772205419,0.0,1.0
2008-12-01,24.54,27.32,24.54,27.08,539700,15.5756000110496,17.3400730359362,15.5756000110496,17.1877444294712,850319.601851891,0.0,1.0
2008-12-02,26.5,26.5,24.485,24.79,521800,16.8196169638474,16.8196169638474,15.540691372068,15.734275642784,822117.413834196,0.0,1.0
2008-12-03,26.9,27.24,25.39,26.05,550300,17.0734979746224,17.2892968337812,16.1150971589466,16.5340008267254,867020.338890302,0.0,1.0
2008-12-04,25.61,27.11,25.06,26.33,472300,16.2547317148729,17.2067855052793,15.9056453250572,16.711717534268,744128.12294728,0.0,1.0
2008-12-05,25.3,25.51,23.63,25.2,1024800,16.0579739315222,16.1912614621791,14.9980207115364,15.9945036788284,1614614.65254367,0.0,1.0
2008-12-08,26.68,26.91,25.79,25.9,496600,16.9338634186961,17.0798449998918,16.3689781697216,16.4387954476848,782413.774837224,0.0,1.0
2008-12-09,26.16,27.34,25.68,26.24,412600,16.6038181046886,17.352767086475,16.2991608917585,16.6545943068436,650068.31151397,0.0,1.0
2008-12-10,27.76,27.88,26.06,26.4,609200,17.6193421477888,17.6955064510213,16.5403478519948,16.7561467111536,959819.71733958,0.0,1.0
2008-12-11,25.22,27.96,24.81,27.42,574400,16.1785674116404,17.9362706117948,15.9155534291355,17.5898619519103,895404.866909114,0.27,1.0
2008-12-12,26.9,27.22,24.53,24.72,942600,17.256283242392,17.4615624482494,15.7359341240102,15.8578186524881,1469374.35158171,0.0,1.0
2008-12-15,26.67,27.78,26.41,27.02,557400,17.1087388131819,17.8208010585,16.9419494584227,17.3332629445885,868904.374678173,0.0,1.0
2008-12-16,28.42,28.47,26.86,26.91,525900,18.2313594702149,18.2634343461301,17.2306233416598,17.262698217575,819800.521426712,0.0,1.0
2008-12-17,29.15,29.42,27.7,28.0,730300,18.6996526585772,18.8728569885194,17.7694812570356,17.961930512527,1138429.96919172,0.0,1.0
2008-12-18,29.72,30.05,28.84,29.15,792600,19.0653062440108,19.2770004250513,18.5007884279028,18.6996526585772,1235546.47895572,0.0,1.0
2008-12-19,29.72,30.48,29.31,30.45,579400,19.0653062440108,19.5528443579222,18.8022922615059,19.5335994323731,903199.129329981,0.0,1.0
2008-12-22,28.36,29.68,27.6,29.68,721200,18.1928696191166,19.0396463432786,17.7053315052051,19.0396463432786,1124244.41158575,0.0,1.0
2008-12-23,27.87,29.1,27.55,29.1,407100,17.8785358351474,18.6675777826619,17.6732566292899,18.6675777826619,634608.84630693,0.0,1.0
2008-12-24,28.35,28.6896,27.6,27.94,200200,18.1864546439335,18.4043072011498,17.7053315052051,17.9234406614287,312082.267331486,0.0,1.0
2008-12-26,29.06,29.1,28.31,28.44,255800,18.6419178819298,18.6675777826619,18.1607947432014,18.244189420581,398754.465451517,0.0,1.0
2008-12-29,28.58,29.11,27.95,28.9,513900,18.3339990731436,18.673992757845,17.9298556366117,18.539278279001,801094.291616634,0.0,1.0
2008-12-30,29.99,30.04,28.7,28.98,486300,19.238510573953,19.2705854498682,18.4109787753401,18.5905980804654,758069.963053452,0.0,1.0
2008-12-31,30.97,31.11,30.04,30.04,452100,19.8671781418914,19.9569877944541,19.2705854498682,19.2705854498682,704757.208094728,0.0,1.0
2009-01-02,31.38,31.49,30.37,30.94,416000,20.1301921243963,20.2007568514098,19.4822796309087,19.8479332163423,648482.633416073,0.0,1.0
2009-01-05,32.15,32.86,30.98,31.24,781400,20.6241452134908,21.079608451487,19.8735931170745,20.0403824718336,1218087.33113298,0.0,1.0
2009-01-06,32.9,33.25,32.34,32.56,522500,21.1052683522192,21.3297924836258,20.7460297419686,20.8871591959956,814500.422980524,0.0,1.0
2009-01-07,31.66,32.5,30.98,32.5,606400,20.3098114295216,20.8486693448974,19.8735931170745,20.8486693448974,945288.146402659,0.0,1.0
2009-01-08,32.18,32.46,31.16,31.63,486800,20.6433901390399,20.8230094441652,19.9890626703693,20.2905665039724,758849.38929554,0.0,1.0
2009-01-09,31.1,32.38,30.19,32.23,546300,19.950572819271,20.7716896427008,19.3668100776139,20.6754650149551,851601.112103849,0.0,1.0
2009-01-12,29.16,30.92,28.67,30.92,584800,18.7060676337602,19.8351032659762,18.391733849791,19.8351032659762,911616.932744519,0.0,1.0
2009-01-13,29.33,29.8,28.74,28.93,535000,18.815122211872,19.1166260454751,18.4366386760723,18.5585232045502,833986.07903269,0.0,1.0
2009-01-14,28.25,28.8,27.79,28.65,412600,18.1223048921031,18.4751285271706,17.827216033683,18.3789038994249,643182.534969884,0.0,1.0
2009-01-15,28.59,29.21,26.94,28.28,476200,18.3404140483266,18.7381425096754,17.2819431431242,18.1415498176522,742325.552963304,0.0,1.0
2009-01-16,28.5,29.58,27.67,29.23,437200,18.2826792716792,18.9754965914481,17.7502363314865,18.7509724600415,681530.306080547,0.0,1.0
2009-01-20,26.57,28.41,26.52,28.22,405800,17.0445890613515,18.2249444950318,17.0125141854362,18.103059966554,632582.338077505,0.0,1.0
2009-01-21,28.14,28.3,26.594,26.94,898100,18.0517401650896,18.1543797680183,17.0599850017908,17.2819431431242,1400005.416036,0.0,1.0
2009-01-22,26.81,27.53,26.11,27.38,799300,17.1985484657446,17.6604266789238,16.7495002029314,17.5642020511781,1245990.79059968,0.0,1.0
2009-01-23,24.98,26.67,24.73,26.15,1298700,16.0246080072473,17.1087388131819,15.8642336276711,16.7751601036636,2024481.7211958,0.0,1.0
2009-01-26,25.24,26.01,24.76,24.86,667900,16.1913973620064,16.6853504511009,15.8834785532203,15.9476283050507,1041157.57417932,0.0,1.0
2009-01-27,24.98,25.62,24.27,25.24,701800,16.0246080072473,16.4351664189622,15.569144769251,16.1913973620064,1094002.67339279,0.0,1.0
2009-01-28,26.19,26.49,25.13,25.76,695900,16.8008200043958,16.9932692598871,16.1208326349929,16.5249760715248,1084805.44373616,0.0,1.0
2009-01-29,25.02,26.16,24.31,26.16,631100,16.0502679079794,16.7815750788466,15.5948046699832,16.7815750788466,983791.802761743,0.0,1.0
2009-01-30,24.1,25.1,23.8,25.1,679400,15.4600901911393,16.1015877094438,15.2676409356479,16.1015877094438,1059084.37774731,0.0,1.0
2009-02-02,24.09,24.21,23.1,23.38,708800,15.4536752159562,15.5306549181528,14.8185926728347,14.99821197796,1104914.640782,0.0,1.0
2009-02-03,25.01,25.21,24.05,24.36,687800,16.0438529327964,16.1721524364573,15.428015315224,15.6268795458985,1072178.73861436,0.0,1.0
2009-02-04,24.86,25.65,24.55,25.09,541300,15.9476283050507,16.4544113445113,15.7487640743763,16.0951727342608,843806.849682983,0.0,1.0
2009-02-05,25.18,25.61,23.95,24.71,667400,16.1529075109082,16.4287514437791,15.3638655633936,15.851403677305,1040378.14793723,0.0,1.0
2009-02-06,26.41,26.81,25.13,25.13,517000,16.9419494584227,17.1985484657446,16.1208326349929,16.1208326349929,805926.734317574,0.0,1.0
2009-02-09,26.3,26.83,26.0,26.45,309300,16.8713847314093,17.2113784161107,16.6789354759179,16.9676093591549,482153.073354786,0.0,1.0
2009-02-10,24.57,25.99,24.18,25.99,703800,15.7615940247424,16.6725205007348,15.5114099926036,16.6725205007348,1097120.37836114,0.0,1.0
2009-02-11,23.91,24.66,23.71,24.66,539600,15.3382056626614,15.8193288013898,15.2099061590005,15.8193288013898,841156.800459888,0.0,1.0
2009-02-12,23.54,23.76,22.71,23.59,863200,15.1008515808887,15.2419810349157,14.568408640696,15.132926456804,1345601.46433836,0.0,1.0
2009-02-13,23.33,23.94,23.17,23.67,487900,14.9661371020448,15.3574505882106,14.8634974991161,15.1842462582683,760564.127028129,0.0,1.0
2009-02-17,21.98,23.11,21.56,22.76,791600,14.1001154523337,14.8250076480178,13.8306864946458,14.6004835166112,1233987.62647154,0.0,1.0
2009-02-18,21.56,22.11,21.27,22.02,625100,13.8306864946458,14.1835101297133,13.6446522143374,14.1257753530658,974438.687856697,0.0,1.0
2009-02-19,20.28,22.11,20.07,21.83,779600,13.009569671216,14.1835101297133,12.874855192372,14.003890824588,1215281.39666146,0.0,1.0
2009-02-20,19.84,20.19,19.31,19.81,996800,12.727310763162,12.9518348945685,12.3873170784606,12.7080658376128,1553864.15622389,0.0,1.0
2009-02-23,18.95,20.36,18.9,19.92,950300,12.1563779718709,13.0608894726803,12.1243030959557,12.7786305646263,1481377.51570985,0.0,1.0
2009-02-24,20.08,20.22,18.85,19.11,880200,12.881270167555,12.9710798201177,12.0922282200405,12.2590175747996,1372101.9565693,0.0,1.0
2009-02-25,19.29,19.8,18.694,19.76,1063500,12.5541064332197,12.8860190449845,12.1662242437848,12.8599866832774,1634119.88811207,0.28,1.0
2009-02-26,19.11,19.82,18.92,19.48,1447600,12.4369608055381,12.899035225838,12.3133070874296,12.6777601513282,2224308.36862343,0.0,1.0
2009-02-27,18.27,19.27,18.16,18.52,1619400,11.8902812096902,12.5410902523662,11.8186922149959,12.0529834703592,2488287.49112241,0.0,1.0
2009-03-02,16.81,18.27,16.33,18.11,1874500,10.9401000073833,11.8902812096902,10.6277116668988,11.7861517628621,2880261.1474058,0.0,1.0
2009-03-03,16.17,17.58,15.92,16.85,1886500,10.5235822200707,11.4412229702438,10.3608799594017,10.9661323690903,2898699.73570607,0.0,1.0
2009-03-04,16.9,17.23,16.14,16.39,719600,10.9986728212241,11.2134398053072,10.5040579487904,10.6667602094594,1105700.67840663,0.0,1.0
2009-03-05,15.13,16.54,14.9,16.54,1537500,9.84674081568764,10.7643815658608,9.69705473587217,10.7643815658608,2362444.12597302,0.0,1.0
2009-03-06,14.7,15.57,14.44,15.24,1410500,9.56689292733697,10.1330967944651,9.39768257624121,9.918329810382,2167302.39979508,0.0,1.0
2009-03-09,13.87,14.69,13.63,14.53,1422900,9.0267214219159,9.56038483691021,8.87052725167367,9.45625539008205,2186355.60770537,0.0,1.0
2009-03-10,15.51,15.54,14.14,14.14,2240300,10.0940482519045,10.1135725231848,9.20243986343842,9.20243986343842,3442330.78075925,0.0,1.0
2009-03-11,15.84,16.41,15.42,15.65,1340100,10.3088152359876,10.6797763903129,10.0354754380637,10.1851615178792,2059129.34843345,0.0,1.0
2009-03-12,16.77,16.84,15.51,15.87,1477200,10.9140676456763,10.9596242786636,10.0940482519045,10.3283395072679,2269790.21976411,0.0,1.0
2009-03-13,16.79,17.16,16.45,16.84,1256300,10.9270838265298,11.1678831723199,10.7058087520199,10.9596242786636,1930366.54013651,0.0,1.0
2009-03-16,17.29,17.89,16.8,17.02,1741800,11.2524883478678,11.6429737734734,10.9335919169565,11.0767699063453,2676361.09178523,0.0,1.0
2009-03-17,17.88,18.02,17.04,17.12,1405600,11.6364656830466,11.7275789490212,11.0897860871988,11.1418508106129,2159773.30957247,0.0,1.0
2009-03-18,19.04,19.16,17.24,17.56,1947000,12.3914041725507,12.4695012576719,11.219947895734,11.4282067893903,2991660.95171998,0.0,1.0
2009-03-19,19.17,19.62,18.92,19.34,1904500,12.4760093480986,12.7688734173028,12.3133070874296,12.5866468853535,2926357.6181565,0.0,1.0
2009-03-20,18.44,19.29,17.95,19.28,1403000,12.0009187469452,12.5541064332197,11.6820223160339,12.547598342793,2155778.2821074,0.0,1.0
2009-03-23,19.64,19.82,18.78,18.86,1715000,12.7818895981563,12.899035225838,12.222193821455,12.2742585448691,2635181.57791462,0.0,1.0
2009-03-24,20.06,20.55,19.08,19.35,1757500,13.0552293960802,13.3741258269915,12.4174365342578,12.5931549757803,2700484.91147811,0.0,1.0
2009-03-25,20.06,21.09,19.23,20.08,1407000,13.0552293960802,13.7255627100365,12.5150578906592,13.0682455769338,2161924.47820751,0.0,1.0
2009-03-26,21.42,21.62,20.35,20.38,1176500,13.9403296941196,14.0704915026548,13.2439640184563,13.2634882897366,1807749.92793967,0.0,1.0
2009-03-27,20.99,21.34,20.52,21.07,811600,13.6604818057689,13.8882649707055,13.3546015557112,13.712546529183,1247063.18870875,0.0,1.0
2009-03-30,19.97,20.61,19.67,20.38,1448400,12.9966565822394,13.413174369552,12.8014138694366,13.2634882897366,2225537.60784346,0.0,1.0
2009-03-31,20.23,20.8,19.48,20.25,1725700,13.1658669333352,13.5368280876605,12.6777601513282,13.1788831141887,2651622.65248235,0.0,1.0
2009-04-01,21.15,21.23,19.52,19.91,1563600,13.7646112525971,13.8166759760111,12.7037925130352,12.9576080396788,2402548.05552611,0.0,1.0
2009-04-02,22.73,23.21,21.58,21.78,1566300,14.7928895400251,15.1052778805096,14.0444591409477,14.1746209494829,2406696.73789368,0.0,1.0
2009-04-03,22.71,23.05,21.92,22.79,1461500,14.7798733591716,15.0011484336814,14.2657342154576,14.8319380825857,2245666.40007126,0.0,1.0
2009-04-06,21.9,22.43,21.4,22.41,1036300,14.2527180346041,14.5976468272223,13.9273135132661,14.5846306463688,1592325.75463143,0.0,1.0
2009-04-07,20.73,21.63,20.51,21.63,863800,13.4912714546732,14.0769995930815,13.3480934652844,14.0769995930815,1327271.04781495,0.0,1.0
2009-04-08,20.61,21.06,19.88,20.73,1786500,13.413174369552,13.7060384387562,12.9380837683986,13.4912714546732,2745044.83320377,0.0,1.0
2009-04-09,22.1,22.25,20.84,21.05,965500,14.3828798431393,14.4805011995407,13.5628604493675,13.6995303483295,1483538.0836598,0.0,1.0
2009-04-13,21.95,22.09,21.06,21.96,688100,14.2852584867379,14.3763717527125,13.7060384387562,14.2917665771646,1057299.38411839,0.0,1.0
2009-04-14,21.53,22.06,21.1,21.72,989300,14.0119186888139,14.3568474814322,13.7320708004633,14.1355724069224,1520107.95045536,0.0,1.0
2009-04-15,21.84,21.97,21.17,21.44,752500,14.2136694920435,14.2982746675914,13.7776274334506,13.9533458749731,1156253.14132988,0.0,1.0
2009-04-16,22.92,23.17,21.55,22.09,851500,14.9165432581336,15.0792455188026,14.0249348696675,14.3763717527125,1308371.49480717,0.0,1.0
2009-04-17,25.03,25.46,22.63,22.65,1515100,16.2897503381799,16.5695982265306,14.7278086357575,14.740824816611,2328025.4278125,0.0,1.0
2009-04-20,22.75,24.55,22.7,24.53,1099300,14.8059057208786,15.9773619976954,14.7733652687448,15.9643458168419,1689128.3432079,0.0,1.0
2009-04-21,22.84,23.25,22.24,22.6,1147600,14.8644785347195,15.1313102422166,14.4739931091139,14.7082843644772,1763343.66111651,0.0,1.0
2009-04-22,23.29,24.19,22.22,22.42,1373700,15.1573426039237,15.7430707423321,14.4609769282604,14.5911387367956,2110757.39567423,0.0,1.0
2009-04-23,25.03,25.57,23.41,23.43,1649700,16.2897503381799,16.6411872212249,15.2354396890448,15.2484558698983,2534844.9265806,0.0,1.0
2009-04-24,26.47,27.15,25.0,25.0,1399500,17.2269153596333,17.669465508653,16.2702260668996,16.2702260668996,2150400.36051983,0.0,1.0
2009-04-27,26.03,26.84,25.58,25.94,1293900,16.9405593808559,17.4677147054234,16.6476953116517,16.881986567015,1988140.78347738,0.0,1.0
2009-04-28,26.85,27.3,25.35,25.65,1322700,17.4742227958502,17.7670868650544,16.4980092318362,16.693251944639,2032393.39539805,0.0,1.0
2009-04-29,28.6,29.17,26.955,27.08,2106400,18.6131386205332,18.9840997748585,17.5425577453312,17.6239088756657,3236586.86630865,0.0,1.0
2009-04-30,30.11,31.03,28.94,29.51,1982200,19.5958602749739,20.1946045942358,18.834413695043,19.2053748493683,3045747.47740078,0.0,1.0
2009-05-01,28.68,30.1,28.19,29.85,1211400,18.6652033439472,19.5893521845471,18.346306913036,19.4266499238781,1861375.48891298,0.0,1.0
2009-05-04,30.74,30.75,28.85,29.11,707500,20.0058699718598,20.0123780622865,18.7758408812021,18.9450512322979,1087108.43520384,0.0,1.0
2009-05-05,29.99,31.29,29.43,30.66,828900,19.5177631898528,20.3638149453315,19.1533101259542,19.9538052484457,1273645.48684164,0.0,1.0
2009-05-06,29.59,31.17,28.96,30.88,822700,19.2574395727824,20.2857178602104,18.8474298758965,20.0969832378344,1264118.8828865,0.0,1.0
2009-05-07,28.68,30.81,28.25,30.08,920800,18.6652033439472,20.0514266048471,18.3853554555966,19.5763360036936,1414854.34224127,0.0,1.0
2009-05-08,29.25,30.13,28.54,29.0,951800,19.0361644982725,19.6088764558274,18.5740900779726,18.8734622376035,1462487.36201699,0.0,1.0
2009-05-11,27.71,28.81,27.17,28.81,883100,18.0339185725515,18.7498085194951,17.6824816895065,18.7498085194951,1356926.4439979,0.0,1.0
2009-05-12,26.96,28.08,26.59,28.03,1238900,17.5458117905445,18.2747179183416,17.3050124447544,18.2421774662078,1903630.58710112,0.0,1.0
2009-05-13,25.55,26.4,25.08,26.4,1247500,16.6281710403714,17.181358726646,16.3222907903137,17.181358726646,1916844.90871632,0.0,1.0
2009-05-14,25.57,26.15,25.15,25.59,824200,16.6411872212249,17.018656465977,16.367847423301,16.6542034020784,1266423.70642404,0.0,1.0
2009-05-15,25.63,25.98,25.15,25.49,754700,16.6802357637855,16.9080189287221,16.367847423301,16.5891224978108,1159633.54918493,0.0,1.0
2009-05-18,26.4,26.48,25.23,25.9,693800,17.181358726646,17.2334234500601,16.4199121467151,16.855954205308,1066057.71356102,0.0,1.0
2009-05-19,26.15,26.54,25.78,26.28,952500,17.018656465977,17.2724719926206,16.7778571201869,17.1032616415249,1463562.9463345,0.0,1.0
2009-05-20,25.69,27.38,25.59,26.31,685000,16.719284306346,17.8191515884685,16.6542034020784,17.1227859128051,1052536.08214082,0.0,1.0
2009-05-21,25.12,25.34,24.52,25.25,569900,16.3483231520207,16.4915011414094,15.9578377264151,16.4329283275686,875679.289360665,0.0,1.0
2009-05-22,24.74,25.29,24.51,25.2,373900,16.1010157158039,16.4589606892756,15.9513296359884,16.4003878754348,574515.680456135,0.0,1.0
2009-05-26,25.54,25.7,24.15,24.32,558100,16.6216629499446,16.7257923967728,15.717038380625,15.8276759178799,857548.010865393,0.0,1.0
2009-05-27,24.79,25.57,24.7,25.29,618600,16.1335561679376,16.6411872212249,16.0749833540968,16.4589606892756,950509.226879292,0.0,1.0
2009-05-28,24.83,25.22,24.25,24.95,396900,16.1595885296447,16.4134040562883,15.7821192848926,16.2376856147658,609856.308031667,0.0,1.0
2009-05-29,25.18,25.47,24.78,24.91,767400,16.3873716945813,16.5761063169573,16.1270480775109,16.2116532530588,1179147.72180272,0.0,1.0
2009-06-01,26.57,27.25,25.53,25.7,732000,17.2919962639009,17.7345464129206,16.6151548595179,16.7257923967728,1124753.88631691,0.0,1.0
2009-06-02,26.3,26.91,25.96,26.34,505900,17.1162778223784,17.5132713384107,16.8950027478686,17.1423101840854,777340.151759185,0.0,1.0
2009-06-03,25.8,26.19,25.5201,26.12,363900,16.7908733010404,17.044688827684,16.6087118499954,16.9991321946967,559150.190205905,0.0,1.0
2009-06-04,26.67,26.67,25.6428,25.73,411900,17.3570771681685,17.3570771681685,16.6885661195317,16.7453166680531,632904.543407014,0.0,1.0
2009-06-05,26.62,27.24,25.95,27.2,426200,17.3245367160347,17.7280383224938,16.8884946574418,17.7020059607868,654877.194464845,0.0,1.0
2009-06-08,25.95,26.5,25.32,26.42,522600,16.8884946574418,17.2464396309136,16.4784849605559,17.1943749074995,803000.520477071,0.0,1.0
2009-06-09,25.98,26.34,25.7,26.2,389300,16.9080189287221,17.1423101840854,16.7257923967728,17.0511969181108,598178.535441491,0.0,1.0
2009-06-10,25.44,26.25,25.05,26.12,466600,16.556582045677,17.0837373702446,16.3027665190334,16.9991321946967,716953.77507578,0.0,1.0
2009-06-11,25.58,25.88,25.0,25.34,633800,16.829921843601,17.0273016932132,16.4483208010174,16.6720179639112,963320.219229912,0.28,1.0
2009-06-12,24.8,25.57,24.5,25.57,688500,16.3167342346092,16.8233425152805,16.119354384997,16.8233425152805,1046459.40508015,0.0,1.0
2009-06-15,23.62,24.34,23.13,24.34,894200,15.5403734928012,16.0140851318705,15.2179864051013,16.0140851318705,1359105.30141273,0.0,1.0
2009-06-16,23.03,24.025,22.86,23.75,611700,15.1521931218972,15.8068362897777,15.0403445404503,15.6259047609665,929730.164252033,0.0,1.0
2009-06-17,23.57,24.25,23.0,23.0,805700,15.5074768511992,15.9548711769868,15.132455136936,15.132455136936,1224593.09030221,0.0,1.0
2009-06-18,23.54,23.86,23.0,23.63,412100,15.4877388662379,15.698277372491,15.132455136936,15.5469528211216,626355.731058139,0.0,1.0
2009-06-19,23.72,24.12,23.3,23.71,613000,15.6061667760053,15.8693399088215,15.3298349865482,15.5995874476849,931706.049838966,0.0,1.0
2009-06-22,22.77,23.66,22.76,23.48,469000,14.9811305855666,15.5666908060828,14.9745512572462,15.4482628963155,712838.723286258,0.0,1.0
2009-06-23,23.07,23.26,22.74,22.9,456700,15.1785104351788,15.3035176732665,14.9613926006054,15.0666618537319,694143.805809881,0.0,1.0
2009-06-24,23.76,24.31,23.05,23.15,412800,15.6324840892869,15.9943471469093,15.165351778538,15.2311450617421,627419.669451102,0.0,1.0
2009-06-25,24.95,25.03,23.46,23.67,477700,16.4154241594153,16.4680587859786,15.4351042396747,15.5732701344032,726061.957598818,0.0,1.0
2009-06-26,25.12,25.23,24.4001,24.86,680800,16.5272727408622,16.5996453523867,16.0536268950761,16.3562102045317,1034756.08275754,0.0,1.0
2009-06-29,25.57,25.94,24.9,25.25,604800,16.8233425152805,17.0667776631356,16.3825275178133,16.6128040090275,919242.771521385,0.0,1.0
2009-06-30,25.72,26.0,25.28,25.46,701300,16.9220324400867,17.106253633058,16.6325419939887,16.7509699037561,1065914.27855149,0.0,1.0
2009-07-01,26.45,27.08,25.64,25.96,587600,17.4023234074764,17.816821091662,16.8693978135234,17.0799363197764,893100.285294251,0.0,1.0
2009-07-02,24.8,26.45,24.72,25.94,576700,16.3167342346092,17.4023234074764,16.264099608046,17.0667776631356,876533.244603806,0.0,1.0
2009-07-06,25.55,25.66,24.5,24.55,581300,16.8101838586397,16.8825564701642,16.119354384997,16.152251026599,883524.839757574,0.0,1.0
2009-07-07,24.77,25.89,24.54,25.55,616200,16.296996249648,17.0338810215336,16.1456716982786,16.8101838586397,936569.768206805,0.0,1.0
2009-07-08,24.4,24.81,23.79,24.8,533300,16.0535611017929,16.3233135629296,15.6522220742481,16.3167342346092,810569.064240004,0.0,1.0
2009-07-09,24.21,24.74,23.9,24.44,449800,15.9285538637052,16.2772582646868,15.7245946857726,16.0798784150746,683656.41307923,0.0,1.0
2009-07-10,23.71,24.19,23.36,23.9,693400,15.5995874476849,15.9153952070644,15.3693109564706,15.7245946857726,1053906.97383089,0.0,1.0
2009-07-13,25.22,25.32,23.3,23.72,662700,16.5930660240663,16.6588593072704,15.3298349865482,15.6061667760053,1007245.67573945,0.0,1.0
2009-07-14,25.29,25.42,24.38,25.2,491200,16.6391213223092,16.7246525904744,16.0404024451521,16.5799073674255,746580.769463131,0.0,1.0
2009-07-15,25.97,26.08,25.46,25.5,319600,17.0865156480968,17.1588882596213,16.7509699037561,16.7772872170377,485763.871987821,0.0,1.0
2009-07-16,26.59,26.68,25.7,25.7,421400,17.4944340039621,17.5536479588457,16.9088737834458,16.9088737834458,640490.912564666,0.0,1.0
2009-07-17,26.65,26.85,26.27,26.54,321200,17.5339099738845,17.6654965402926,17.283895497709,17.46153736236,488195.731171739,0.0,1.0
2009-07-20,27.64,27.73,26.56,26.71,420900,18.1852634776048,18.2444774324884,17.4746960190008,17.5733859438069,639730.956569692,0.0,1.0
2009-07-21,27.7,28.75,27.45,28.03,835400,18.2247394475272,18.91556892117,18.0602562395171,18.4418572821007,1269734.47640371,0.0,1.0
2009-07-22,28.37,29.02,27.51,27.7,827900,18.6655544449945,19.0932107858209,18.0997322094395,18.2247394475272,1258335.13647909,0.0,1.0
2009-07-23,26.96,27.87,24.91,26.43,1861400,17.7378691518171,18.3365880289741,16.3891068461337,17.3891647508355,2829164.17809177,0.0,1.0
2009-07-24,25.93,26.62,25.13,26.57,839700,17.0601983348152,17.5141719889233,16.5338520691826,17.4812753473212,1276270.09796049,0.0,1.0
2009-07-27,25.96,26.09,25.45,25.95,571000,17.0799363197764,17.1654675879417,16.7443905754357,17.073356991456,867869.746261095,0.0,1.0
2009-07-28,25.37,26.15,25.0,25.75,482600,16.6917559488724,17.2049435578642,16.4483208010174,16.9417704250479,733509.526349569,0.0,1.0
2009-07-29,24.92,25.28,24.75,25.28,422100,16.3956861744541,16.6325419939887,16.2838375930072,16.6325419939887,641554.850957632,0.0,1.0
2009-07-30,25.89,26.25,25.26,25.37,440900,17.0338810215336,17.2707368410682,16.6193833373479,16.6917559488724,670129.196368679,0.0,1.0
2009-07-31,25.22,25.9,24.93,25.87,547900,16.5930660240663,17.040460349854,16.4022655027745,17.0207223648928,832759.779293263,0.0,1.0
2009-08-03,25.82,26.0,25.36,25.52,463000,16.9878257232907,17.106253633058,16.685176620552,16.7904458736785,703719.251346562,0.0,1.0
2009-08-04,25.82,25.95,25.33,25.78,470500,16.9878257232907,17.073356991456,16.6654386355908,16.9615084100091,715118.591271182,0.0,1.0
2009-08-05,25.94,26.21,25.59,25.87,347200,17.0667776631356,17.2444195277866,16.8365011719214,17.0207223648928,527713.442910424,0.0,1.0
2009-08-06,26.31,26.91,26.05,26.08,400400,17.3102128109907,17.7049725102151,17.1391502746601,17.1588882596213,608572.760775729,0.0,1.0
2009-08-07,27.88,28.35,26.47,26.8,790000,18.3431673572946,18.6523957883537,17.4154820641172,17.6325998986906,1200730.47206,0.0,1.0
2009-08-10,27.4,27.92,27.16,27.6,394400,18.027359597915,18.3694846705762,17.8694557182253,18.1589461643232,599453.288836034,0.0,1.0
2009-08-11,26.5,27.6,26.5,27.45,358700,17.4352200490784,18.1589461643232,17.4352200490784,18.0602562395171,545192.430794841,0.0,1.0
2009-08-12,26.32,27.05,26.23,26.64,434800,17.3167921393111,17.7970831067008,17.2575781844274,17.5273306455641,660857.733229988,0.0,1.0
2009-08-13,26.59,26.845,26.04,26.39,373500,17.4944340039621,17.6622068761324,17.1325709463397,17.3628474375539,567687.128246091,0.0,1.0
2009-08-14,26.23,26.71,25.67,26.63,465700,17.2575781844274,17.5733859438069,16.8891357984846,17.5207513172437,707823.013719425,0.0,1.0
2009-08-17,25.5,25.89,25.25,25.7,373700,16.7772872170377,17.0338810215336,16.6128040090275,16.9088737834458,567991.110644082,0.0,1.0
2009-08-18,25.84,25.98,25.44,25.57,163000,17.0009843799315,17.0930949764172,16.7378112471153,16.8233425152805,247745.654361749,0.0,1.0
2009-08-19,25.65,25.78,25.04,25.45,318900,16.8759771418438,16.9615084100091,16.474638114299,16.7443905754357,484699.933594856,0.0,1.0
2009-08-20,25.74,25.86,25.4,25.47,291700,16.9351910967275,17.0141430365723,16.7114939338336,16.7575492320765,443358.327468232,0.0,1.0
2009-08-21,26.25,26.49,25.71,26.05,278700,17.2707368410682,17.428640720758,16.9154531117662,17.1391502746601,423599.471598892,0.0,1.0
2009-08-24,26.5,26.74,26.13,26.4,345800,17.4352200490784,17.5931239287682,17.1917849012233,17.3694267658743,525585.566124494,0.0,1.0
2009-08-25,27.02,27.175,26.41,26.59,345600,17.7773451217396,17.8793247107059,17.3760060941947,17.4944340039621,525281.583726503,0.0,1.0
2009-08-26,26.65,27.07,26.56,27.01,365100,17.5339099738845,17.8102417633416,17.4746960190008,17.7707657934191,554919.867530517,0.0,1.0
2009-08-27,27.02,27.26,26.44,26.72,351400,17.7773451217396,17.9352490014293,17.395744079156,17.5799652721273,534097.073268209,0.0,1.0
2009-08-28,27.81,28.15,27.02,27.45,511500,18.2971120590517,18.5208092219455,17.7773451217396,18.0602562395171,777434.982859106,0.0,1.0
2009-08-31,27.43,27.89,27.0,27.67,423000,18.0470975828762,18.349746685615,17.7641864650987,18.205001462566,642922.771748587,0.0,1.0
2009-09-01,26.75,28.23,26.65,27.4,399400,17.5997032570886,18.5734438485088,17.5339099738845,18.027359597915,607052.84878578,0.0,1.0
2009-09-02,26.63,27.01,26.33,26.7,264300,17.5207513172437,17.7707657934191,17.3233714676315,17.5668066154865,401712.73894362,0.0,1.0
2009-09-03,27.29,27.3,26.39,26.65,357200,17.9549869863905,17.961566314711,17.3628474375539,17.5339099738845,542912.562809918,0.0,1.0
2009-09-04,27.67,28.17,26.98,27.34,261900,18.205001462566,18.5339678785864,17.7510278084579,17.9878836279926,398064.950167742,0.0,1.0
2009-09-08,28.44,28.48,27.74,28.11,358000,18.7116097432373,18.737927056519,18.2510567608089,18.4944919086639,544128.492401878,0.0,1.0
2009-09-09,28.72,28.9,28.16,28.49,734600,18.8958309362087,19.0142588459761,18.5273885502659,18.7445063848394,1116527.34781681,0.0,1.0
2009-09-10,29.26,29.27,28.62,28.84,313900,19.2511146655107,19.2576939938311,18.8300376530047,18.9747828760536,477100.373645109,0.0,1.0
2009-09-11,29.34,29.58,29.06,29.25,446800,19.4879704850454,19.647381286559,19.3019912166128,19.4281914344777,672677.127156962,0.28,1.0
2009-09-14,29.1,29.4,28.82,29.1,623400,19.3285596835317,19.5278231854238,19.1425804150991,19.3285596835317,938556.224417302,0.0,1.0
2009-09-15,29.45,29.54,28.74,29.01,487500,19.5610337690725,19.6208128196401,19.0894434812612,19.2687806329641,733952.774147311,0.0,1.0
2009-09-16,30.17,30.29,29.29,29.53,363100,20.0392661736134,20.1189715743703,19.4547599013967,19.6141707029103,546663.081626441,0.0,1.0
2009-09-17,29.84,30.71,29.74,29.91,414400,19.8200763215322,20.3979404770192,19.7536551542348,19.8665711386403,623897.496629017,0.0,1.0
2009-09-18,29.77,30.65,29.49,30.56,612600,19.773581504424,20.3580877766408,19.5876022359914,20.2983087260731,922296.347574655,0.0,1.0
2009-09-21,28.54,29.57,28.47,29.53,521900,18.9566011466665,19.6407391698293,18.9101063295583,19.6141707029103,785743.492979451,0.0,1.0
2009-09-22,29.25,29.455,28.75,28.96,256300,19.4281914344777,19.5643548274373,19.0960855979909,19.2355700493154,385870.966182475,0.0,1.0
2009-09-23,29.01,29.47,28.81,29.47,235600,19.2687806329641,19.5743180025319,19.1359382983694,19.5743180025319,354706.202234065,0.0,1.0
2009-09-24,28.52,29.45,28.27,28.98,266900,18.943316913207,19.5610337690725,18.7772639949636,19.2488542827749,401829.734194704,0.0,1.0
2009-09-25,28.13,28.7,27.62,28.39,275400,18.6842743607473,19.0628750143423,18.3455264075308,18.8569693957204,414626.859487528,0.0,1.0
2009-09-28,28.48,28.91,28.14,28.25,241200,18.9167484462881,19.2023594656667,18.690916477477,18.7639797615041,363137.249485808,0.0,1.0
2009-09-29,28.28,28.63,28.21,28.48,285100,18.7839061116933,19.0163801972341,18.7374112945852,18.9167484462881,429230.637762871,0.0,1.0
2009-09-30,27.95,28.44,27.29,28.44,368300,18.5647162596121,18.8901799793691,18.1263365554495,18.8901799793691,554491.911217343,0.0,1.0
2009-10-01,26.9,27.89,26.88,27.89,302800,17.8672940029898,18.5248635592336,17.8540097695303,18.5248635592336,455878.769254987,0.0,1.0
2009-10-02,26.54,26.99,26.21,26.58,499800,17.6281778007193,17.9270730535574,17.408987948638,17.6547462676382,752470.967218106,0.0,1.0
2009-10-05,27.38,27.44,26.565,26.74,632600,18.1861156060171,18.2259683063955,17.6447830925436,17.761020135314,952407.230616596,0.0,1.0
2009-10-06,27.12,28.1,26.81,27.58,410600,18.013420571044,18.6643480105581,17.8075149524222,18.3189579406118,618176.428851049,0.0,1.0
2009-10-07,27.29,27.45,26.75,27.08,233100,18.1263365554495,18.2326104231253,17.7676622520437,17.986852104125,350942.341853823,0.0,1.0
2009-10-08,27.88,28.4,27.42,27.57,296100,18.5182214425039,18.8636115124502,18.2126840729361,18.3123158238821,445791.623435937,0.0,1.0
2009-10-09,28.66,28.94,27.68,27.96,387600,19.0363065474233,19.2222858158559,18.3853791079092,18.5713583763418,583548.913352818,0.0,1.0
2009-10-12,28.78,29.28,28.54,28.84,260500,19.1160119481801,19.4481177846669,18.9566011466665,19.1558646485586,392194.251621283,0.0,1.0
2009-10-13,28.72,29.13,28.26,28.79,242400,19.0761592478017,19.3484860337209,18.7706218782339,19.1226540649099,364943.902468326,0.0,1.0
2009-10-14,29.41,29.57,28.84,29.17,331400,19.5344653021535,19.6407391698293,19.1558646485586,19.3750545006399,498937.332004963,0.0,1.0
2009-10-15,28.53,29.34,28.08,29.09,514400,18.9499590299367,19.4879704850454,18.6510637770986,19.321917566802,774451.911838726,0.0,1.0
2009-10-16,27.68,28.45,27.28,28.25,684400,18.3853791079092,18.8968220960989,18.1196944387198,18.7639797615041,1030394.41769522,0.0,1.0
2009-10-19,27.54,28.1152,27.48,27.64,396800,18.2923894736929,18.6744440279873,18.2525367733145,18.3588106409902,597399.91955211,0.0,1.0
2009-10-20,28.61,28.83,27.36,27.45,647700,19.0030959637746,19.1492225318288,18.1728313725576,18.2326104231253,975140.947313262,0.0,1.0
2009-10-21,28.0,29.24,27.83,28.69,946400,18.5979268432607,19.421549317748,18.4850108588552,19.0562328976125,1424846.98554465,0.0,1.0
2009-10-22,29.63,29.97,27.67,27.9,1132800,19.6805918702077,19.9064238390187,18.3787369911795,18.5315056759634,1705480.41549554,0.0,1.0
2009-10-23,29.13,29.96,28.77,29.68,473200,19.3484860337209,19.899781722289,19.1093698314504,19.7138024538564,712423.492772325,0.0,1.0
2009-10-26,28.25,29.45,27.95,29.23,579200,18.7639797615041,19.5610337690725,18.5647162596121,19.4149072010183,872011.172894615,0.0,1.0
2009-10-27,28.07,28.63,27.8422,28.44,548000,18.6444216603689,19.0163801972341,18.4931142412655,18.8901799793691,825038.195349184,0.0,1.0
2009-10-28,27.02,28.48,26.91,28.15,778200,17.9469994037466,18.9167484462881,17.8739361197195,18.6975585942068,1171614.45916193,0.0,1.0
2009-10-29,27.94,27.95,27.02,27.02,525800,18.5580741428823,18.5647162596121,17.9469994037466,17.9469994037466,791615.115172631,0.0,1.0
2009-10-30,27.18,28.16,26.76,27.75,754200,18.0532732714224,18.7042007109365,17.7743043687735,18.4318739250173,1135481.3995116,0.0,1.0
2009-11-02,27.03,27.93,26.52,27.39,514600,17.9536415204764,18.5514320261526,17.6148935672598,18.1927577227468,774753.020669141,0.0,1.0
2009-11-03,27.98,28.05,26.65,26.94,657300,18.5846426098013,18.6311374269094,17.7012410847464,17.8938624699087,989594.171173391,0.0,1.0
2009-11-04,27.33,28.25,27.17,28.25,408100,18.1529050223684,18.7639797615041,18.0466311546927,18.7639797615041,614412.568470808,0.0,1.0
2009-11-05,28.73,28.74,27.41,27.63,370700,19.0828013645315,19.0894434812612,18.2060419562063,18.3521685242605,558105.217182376,0.0,1.0
2009-11-06,28.57,28.87,28.2,28.52,361500,18.9765274968557,19.1757909987478,18.7307691778555,18.943316913207,544254.210983084,0.0,1.0
2009-11-09,28.83,29.31,28.67,28.79,233700,19.1492225318288,19.4680441348562,19.0429486641531,19.1226540649099,351845.668345082,0.0,1.0
2009-11-10,28.94,29.02,28.46,28.64,260700,19.2222858158559,19.2754227496938,18.9034642128286,19.0230223139638,392495.360451702,0.0,1.0
2009-11-11,29.16,29.57,28.98,29.18,360100,19.3684123839101,19.6407391698293,19.2488542827749,19.3816966173696,542146.449170149,0.0,1.0
2009-11-12,28.6,29.2501,28.29,29.2,525300,18.9964538470449,19.428257855645,18.7905482284231,19.3949808508291,790862.343096582,0.0,1.0
2009-11-13,28.72,28.87,28.41,28.64,337500,19.0761592478017,19.1757909987478,18.8702536291799,19.0230223139638,508121.151332756,0.0,1.0
2009-11-16,29.76,30.1,29.07,29.07,429400,19.7669393876943,19.9927713565053,19.3086333333425,19.3086333333425,646480.658910473,0.0,1.0
2009-11-17,30.14,30.2,29.43,29.61,392300,20.0193398234242,20.0591925238027,19.547749535613,19.6673076367482,590624.970867675,0.0,1.0
2009-11-18,29.68,30.3988,29.63,30.06,403600,19.7138024538564,20.1912378043898,19.6805918702077,19.9662028895864,607637.61978637,0.0,1.0
2009-11-19,28.8,29.54,28.54,29.54,334600,19.1292961816396,19.6208128196401,18.9566011466665,19.6208128196401,503755.073291674,0.0,1.0
2009-11-20,28.81,29.04,28.5,28.63,337500,19.1359382983694,19.2887069831533,18.9300326797475,19.0163801972341,508121.151332754,0.0,1.0
2009-11-23,29.33,29.83,29.09,29.09,202200,19.4813283683156,19.8134342048024,19.321917566802,19.321917566802,304421.027554024,0.0,1.0
2009-11-24,29.55,29.68,28.74,29.35,337700,19.6274549363698,19.7138024538564,19.0894434812612,19.4946126017751,508422.260163175,0.0,1.0
2009-11-25,29.77,30.04,29.31,29.75,248500,19.773581504424,19.9529186561269,19.4680441348562,19.7602972709645,374127.721796118,0.0,1.0
2009-11-27,29.26,29.92,28.77,28.86,160900,19.4348335512075,19.8732132553701,19.1093698314504,19.169148882018,242242.054072415,0.0,1.0
2009-11-30,28.87,29.26,28.17,29.26,446800,19.1757909987478,19.4348335512075,18.7108428276663,19.4348335512075,672677.127156962,0.0,1.0
2009-12-01,29.1,29.45,28.97,29.27,299500,19.3285596835317,19.5610337690725,19.2422121660451,19.4414756679372,450910.473553067,0.0,1.0
2009-12-02,28.94,29.38,28.66,29.15,307600,19.2222858158559,19.5145389519643,19.0363065474233,19.3617702671804,463105.381185054,0.0,1.0
2009-12-03,28.53,29.32,28.51,29.0,233900,18.9499590299367,19.4746862515859,18.9366747964773,19.2621385162343,352146.777175501,0.0,1.0
2009-12-04,29.61,29.98,28.93,28.93,507600,19.6673076367482,19.9130659557485,19.2156436991262,19.2156436991262,764214.211604465,0.0,1.0
2009-12-07,29.35,29.85,29.2,29.61,282300,19.4946126017751,19.8267184382619,19.3949808508291,19.6673076367482,425015.114136998,0.0,1.0
2009-12-08,29.04,29.47,28.85,29.07,251700,19.2887069831533,19.5743180025319,19.1625067652883,19.3086333333425,378945.463082828,0.0,1.0
2009-12-09,29.14,29.23,28.52,29.08,169400,19.3551281504506,19.4149072010183,18.943316913207,19.3152754500722,255039.179365241,0.0,1.0
2009-12-10,29.2,29.55,28.97,29.17,172900,19.3949808508291,19.6274549363698,19.2422121660451,19.3750545006399,260308.58389758,0.0,1.0
2009-12-11,29.35,29.62,28.78,29.17,329300,19.6805918702077,19.8616399044481,19.298379353478,19.5598931807141,491090.667584582,0.28,1.0
2009-12-14,30.14,30.43,29.47,29.47,469300,20.2103250074297,20.4047840071694,19.7610576632034,19.7610576632034,699875.038862569,0.0,1.0
2009-12-15,29.81,30.08,29.59,29.89,480300,19.9890440766914,20.1700921109318,19.8415234561992,20.0426879386885,716279.525177268,0.0,1.0
2009-12-16,30.52,30.675,30.0,30.13,568300,20.4651333519162,20.5690683345357,20.1164482489346,20.20361952468,847515.41569486,0.0,1.0
2009-12-17,29.71,30.57,29.68,30.38,300800,19.9219892491949,20.4986607656644,19.901872800946,20.3712565934211,448588.134860135,0.0,1.0
2009-12-18,29.48,30.15,29.3,29.99,628200,19.7677631459531,20.2170304901793,19.6470644564595,20.109742766185,936845.300263086,0.0,1.0
2009-12-21,29.6,29.93,29.43,29.66,416500,19.8482289389488,20.0695098696871,19.7342357322049,19.8884618354467,621133.504552015,0.0,1.0
2009-12-22,29.23,29.88,29.06,29.75,498000,19.600126077212,20.0359824559389,19.486132870468,19.9488111801935,742675.834974556,0.0,1.0
2009-12-23,29.32,29.5,28.52,29.4,388900,19.6604754219588,19.7811741114524,19.1240368019872,19.7141192839559,579973.157071496,0.0,1.0
2009-12-24,29.66,29.84,29.4,29.57,122300,19.8884618354467,20.0091605249403,19.7141192839559,19.8281124906999,182388.0614807,0.0,1.0
2009-12-28,29.73,29.93,29.4744,29.89,180900,19.9354002146942,20.0695098696871,19.7640080756133,20.0426879386885,269779.234029915,0.0,1.0
2009-12-29,29.61,29.8297,29.47,29.69,253400,19.8549344216985,20.0022538777082,19.7610576632034,19.9085782836956,377899.712013158,0.0,1.0
2009-12-30,29.27,29.6399,29.11,29.33,154400,19.6269480082105,19.8749838151199,19.5196602842162,19.6671809047084,230259.335180867,0.0,1.0
2009-12-31,28.75,29.63,28.73,29.21,230400,19.278262905229,19.8683453871978,19.2648519397297,19.5867151117127,343599.422446061,0.0,1.0
2010-01-04,28.99,29.25,28.74,28.95,496900,19.4391944912205,19.6135370427113,19.2715574224794,19.4123725602219,741035.386343087,0.0,1.0
2010-01-05,29.06,29.51,28.71,29.07,716900,19.486132870468,19.787879594202,19.2514409742304,19.4928383532176,1069125.11263707,0.0,1.0
2010-01-06,29.18,29.61,28.91,29.0,1017800,19.5665986634637,19.8549344216985,19.3855506292233,19.4458999739701,1517862.37919098,0.0,1.0
2010-01-07,29.3,29.57,28.8,29.2,597000,19.6470644564595,19.8281124906999,19.3117903189772,19.580009628963,890316.211806849,0.0,1.0
2010-01-08,29.31,29.36,29.05,29.32,637300,19.6537699392091,19.6872973529574,19.4794273877184,19.6604754219588,950416.284396157,0.0,1.0
2010-01-11,29.36,29.62,29.14,29.4,524100,19.6872973529574,19.8616399044481,19.5397767324652,19.7141192839559,781599.207048523,0.0,1.0
2010-01-12,28.61,29.4,28.5,29.2,517900,19.184386146734,19.7141192839559,19.1106258364879,19.580009628963,772353.042034785,0.0,1.0
2010-01-13,29.22,29.28,28.5,28.69,754400,19.5934205944623,19.6336534909602,19.1106258364879,19.2380300087311,1125049.49780082,0.0,1.0
2010-01-14,29.11,29.37,29.03,29.2,330800,19.5196602842162,19.694002835707,19.4660164222191,19.580009628963,493327.642991133,0.0,1.0
2010-01-15,28.66,29.14,28.45,29.14,280800,19.2179135604822,19.5397767324652,19.0770984227397,19.5397767324652,418761.796106136,0.0,1.0
2010-01-19,28.7,28.87,28.44,28.65,326500,19.2447354914808,19.3587286982248,19.07039293999,19.2112080777326,486914.980159022,0.0,1.0
2010-01-20,28.5,28.58,27.92,28.41,614000,19.1106258364879,19.1642696984851,18.7217078370085,19.0502764917411,915668.599747748,0.0,1.0
2010-01-21,28.0,28.8,26.75,28.68,1343400,18.7753516990057,19.3117903189772,17.9371663553,19.2313245259815,2003435.17410606,0.0,1.0
2010-01-22,26.88,28.0,26.79,27.63,1056100,18.0243376310454,18.7753516990057,17.9639882862986,18.5272488372688,1574979.81790488,0.0,1.0
2010-01-25,26.62,27.2395,26.36,27.17,560500,17.8499950795547,18.2653997358952,17.6756525280639,18.2187966307851,835883.1435808,0.0,1.0
2010-01-26,26.02,26.5,25.8,26.5,708200,17.447666114576,17.7695292865589,17.3001454940838,17.7695292865589,1056150.65527908,0.0,1.0
2010-01-27,26.37,26.44,25.75,26.02,504200,17.6823580108135,17.7292963900611,17.2666180803356,17.447666114576,751921.999988299,0.0,1.0
2010-01-28,25.96,26.63,25.68,26.53,494600,17.4074332180781,17.8567005623043,17.219679701088,17.7896457348079,737605.357386378,0.0,1.0
2010-01-29,26.22,26.36,25.93,26.11,620300,17.5817757695689,17.6756525280639,17.3873167698292,17.5080154593228,925063.896455255,0.0,1.0
2010-02-01,26.42,26.58,26.12,26.43,441500,17.7158854245618,17.8231731485561,17.5147209420724,17.7225909073114,658416.427994511,0.0,1.0
2010-02-02,27.2,27.2,26.39,26.4,613100,18.2389130790341,18.2389130790341,17.6957689763128,17.7024744590625,914326.414503816,0.0,1.0
2010-02-03,26.84,27.44,26.49,27.12,364200,17.9975157000468,18.3998446650255,17.7628238038093,18.1852692170369,543137.62871031,0.0,1.0
2010-02-04,25.95,26.73,25.78,26.6,467100,17.4007277353284,17.9237553898007,17.2867345285845,17.8365841140554,696594.141599632,0.0,1.0
2010-02-05,26.43,26.455,25.75,25.99,443300,17.7225909073114,17.7393546141855,17.2666180803356,17.427549666327,661100.798482372,0.0,1.0
2010-02-08,26.03,26.595,25.98,26.47,237700,17.4543715973256,17.8332313726805,17.4208441835774,17.74941283831,354486.03609127,0.0,1.0
2010-02-09,26.37,26.59,26.04,26.44,220300,17.6823580108135,17.8298786313057,17.4610770800753,17.7292963900611,328537.121375292,0.0,1.0
2010-02-10,26.18,26.54,25.95,26.4,335000,17.5549538385703,17.7963512175575,17.4007277353284,17.7024744590625,499591.174129471,0.0,1.0
2010-02-11,26.39,26.61,25.87,26.2,328100,17.6957689763128,17.843289596805,17.3470838733313,17.5683648040696,489301.087259343,0.0,1.0
2010-02-12,26.41,26.48,26.01,26.01,425000,17.7091799418121,17.7561183210596,17.4409606318263,17.4409606318263,633809.698522464,0.0,1.0
2010-02-16,26.63,26.715,26.36,26.6,351100,17.8567005623043,17.9136971656763,17.6756525280639,17.8365841140554,523601.37682644,0.0,1.0
2010-02-17,27.05,27.08,26.5,26.8,265300,18.1383308377894,18.1584472860383,17.7695292865589,17.9706937690483,395646.383571787,0.0,1.0
2010-02-18,27.28,27.29,26.92,27.1,264700,18.2925569410312,18.2992624237809,18.051159562044,18.1718582515376,394751.593409168,0.0,1.0
2010-02-19,27.49,27.51,27.2,27.24,240600,18.4333720787738,18.4467830442731,18.2389130790341,18.2657350100326,358810.855210599,0.0,1.0
2010-02-22,27.73,27.8,27.47,27.66,213100,18.5943036647652,18.6412420440128,18.4199611132745,18.5473652855177,317799.639423853,0.0,1.0
2010-02-23,27.54,27.8,27.33,27.61,389300,18.466899492522,18.6412420440128,18.3260843547794,18.5138378717695,580569.683846576,0.0,1.0
2010-02-24,27.17,27.55,26.94,27.48,282700,18.4065501477752,18.6639844155762,18.2507346698956,18.6165623136129,417294.872658601,0.28,1.0
2010-02-25,26.84,26.92,26.28,26.59,382600,18.182988809948,18.2371854979061,17.8036119942411,18.0136241600788,564757.758327486,0.0,1.0
2010-02-26,26.65,26.8,26.32,26.8,344900,18.0542716760474,18.1558904659689,17.8307103382202,18.1558904659689,509108.601273264,0.0,1.0
2010-03-01,26.9,27.12,26.44,26.68,479700,18.2236363259165,18.3726772178014,17.9120053701574,18.0745954340317,708087.550103754,0.0,1.0
2010-03-02,26.81,27.01,26.58,26.98,512200,18.1626650519637,18.2981567718589,18.0068495740841,18.2778330138747,756060.961357393,0.0,1.0
2010-03-03,26.84,27.19,26.6,26.9,434400,18.182988809948,18.4200993197647,18.0203987460736,18.2236363259165,641219.995340983,0.0,1.0
2010-03-04,27.02,27.1,26.73,26.89,471200,18.3049313578537,18.3591280458118,18.1084683640055,18.2168617399218,695540.657929724,0.0,1.0
2010-03-05,28.17,28.19,27.0,27.18,641700,19.0840087472516,19.0975579192412,18.2913821858642,18.4133247337699,947216.553891139,0.0,1.0
2010-03-08,28.9,28.94,28.13,28.13,356400,19.5785535248694,19.6056518688485,19.0569104032726,19.0569104032726,526083.808332245,0.0,1.0
2010-03-09,29.0,29.3,28.78,28.78,386100,19.6462993848171,19.84953696466,19.4972584929323,19.4972584929323,569924.125693264,0.0,1.0
2010-03-10,29.06,29.32,28.75,28.97,511300,19.6869469007857,19.8630861366496,19.476934734948,19.6259756268328,754732.466891908,0.0,1.0
2010-03-11,29.12,29.12,28.6,28.96,236700,19.7275944167543,19.7275944167543,19.3753159450265,19.619201040838,349394.044422677,0.0,1.0
2010-03-12,29.06,29.14,28.62,29.14,569500,19.6869469007857,19.7411435887438,19.388865117016,19.7411435887438,840641.775659968,0.0,1.0
2010-03-15,29.25,29.27,28.91,28.94,424300,19.8156640346862,19.8292132066757,19.5853281108642,19.6056518688485,626311.335228314,0.0,1.0
2010-03-16,29.47,29.51,29.05,29.26,352100,19.964704926571,19.9918032705501,19.6801723147909,19.822438620681,519736.556997148,0.0,1.0
2010-03-17,29.46,29.74,29.38,29.62,299700,19.9579303405763,20.1476187484297,19.9037336526181,20.0663237164925,442388.657006659,0.0,1.0
2010-03-18,29.73,29.9,29.52,29.62,356900,20.1408441624349,20.2560121243459,19.9985778565448,20.0663237164925,526821.86081307,0.0,1.0
2010-03-19,29.16,30.0,29.03,29.88,568400,19.7546927607333,20.3237579842935,19.6666231428014,20.2424629523564,839018.060202155,0.0,1.0
2010-03-22,29.23,29.51,28.69,28.93,339800,19.8021148626967,19.9918032705501,19.4362872189794,19.5988772828537,501580.465968845,0.0,1.0
2010-03-23,29.68,29.75,29.09,29.35,335900,20.1069712324611,20.1543933344244,19.70727065877,19.8834098946338,495823.656618408,0.0,1.0
2010-03-24,28.99,29.68,28.98,29.59,236500,19.6395247988223,20.1069712324611,19.6327502128276,20.0459999585082,349098.823430348,0.0,1.0
2010-03-25,28.98,29.79,28.92,29.14,566700,19.6327502128276,20.1814916784035,19.592102696859,19.7411435887438,836508.681767346,0.0,1.0
2010-03-26,29.24,29.63,29.03,29.19,480800,19.8088894486914,20.0730983024873,19.6666231428014,19.7750165187176,709711.26556157,0.0,1.0
2010-03-29,29.0,29.53,28.92,29.53,286600,19.6462993848171,20.0053524425396,19.592102696859,20.0053524425396,423051.682009038,0.0,1.0
2010-03-30,29.25,29.33,28.91,29.11,333100,19.8156640346862,19.8698607226443,19.5853281108642,19.7208198307595,491690.562725787,0.0,1.0
2010-03-31,28.65,29.22,28.64,29.22,395900,19.4091888750003,19.7953402767019,19.4024142890056,19.7953402767019,584389.954317441,0.0,1.0
2010-04-01,28.94,29.08,28.67,28.81,376900,19.6056518688485,19.7004960727752,19.4227380469899,19.5175822509166,556343.96004608,0.0,1.0
2010-04-05,29.43,29.43,28.88,28.98,584700,19.937606582592,19.937606582592,19.5650043528799,19.6327502128276,863078.571077056,0.0,1.0
2010-04-06,29.62,29.79,28.99,29.21,277400,20.0663237164925,20.1814916784035,19.6395247988223,19.7885656907071,409471.516361853,0.0,1.0
2010-04-07,29.43,29.75,29.3,29.67,394700,19.937606582592,20.1543933344244,19.84953696466,20.1001966464663,582618.628363458,0.0,1.0
2010-04-08,29.81,29.92,29.18,29.35,370300,20.195040850393,20.2695612963354,19.7682419327228,19.8834098946338,546601.667299187,0.0,1.0
2010-04-09,29.95,30.0,29.66,29.91,265900,20.2898850543197,20.3237579842935,20.0934220604715,20.2627867103407,392496.309302873,0.0,1.0
2010-04-12,30.3,30.46,29.96,30.0,352900,20.5269955641365,20.6353889400527,20.2966596403145,20.3237579842935,520917.440966467,0.0,1.0
2010-04-13,30.22,30.62,29.93,30.4,425200,20.4727988761784,20.7437823159689,20.2763358823302,20.5947414240841,627639.829693799,0.0,1.0
2010-04-14,32.27,32.29,30.3,30.3,936500,21.8615890051051,21.8751381770946,20.5269955641365,20.5269955641365,1382372.29658571,0.0,1.0
2010-04-15,33.89,34.22,32.02,32.12,1538600,22.9590719362569,23.1826332740842,21.692224355236,21.7599702151836,2271135.09399549,0.0,1.0
2010-04-16,33.12,34.02,32.93,33.79,734600,22.4374288146601,23.0471415541889,22.3087116807595,22.8913260763093,1084346.70482847,0.0,1.0
2010-04-19,32.61,33.33,32.4,33.01,390900,22.0919249289271,22.5796951205501,21.949658623037,22.3629083687177,577009.429509186,0.0,1.0
2010-04-20,33.74,33.77,32.765,32.85,396200,22.8574531463355,22.8777769043198,22.1969310118459,22.2545149928014,584832.785805934,0.0,1.0
2010-04-21,33.95,34.0,33.44,33.81,547500,22.9997194522255,23.0335923821993,22.6542155664925,22.9048752482988,808167.466503659,0.0,1.0
2010-04-22,35.32,35.35,32.96,33.5,1223600,23.9278377335083,23.9481614914926,22.3290354387438,22.6948630824611,1806162.03107557,0.0,1.0
2010-04-23,34.9,35.75,34.27,35.61,698400,23.6433051217282,24.2191449312831,23.216506204058,24.1243007273564,1030911.70521672,0.0,1.0
2010-04-26,35.03,35.68,34.91,34.94,317600,23.7313747396601,24.1717228293198,23.6500797077229,23.6704034657072,468810.935820204,0.0,1.0
2010-04-27,33.51,34.99,33.47,34.83,378600,22.7016376684559,23.704276395681,22.6745393244768,23.5958830197648,558853.338480885,0.0,1.0
2010-04-28,33.65,34.01,33.12,33.73,400900,22.7964818723826,23.0403669681941,22.4374288146601,22.8506785603407,591770.479125692,0.0,1.0
2010-04-29,34.1,34.37,33.65,34.02,285900,23.101338242147,23.2842520640056,22.7964818723826,23.0471415541889,422018.408535883,0.0,1.0
2010-04-30,32.64,34.23,32.54,34.22,659800,22.1122486869114,23.1894078600789,22.0445028269637,23.1826332740842,973934.05369701,0.0,1.0
2010-05-03,33.43,33.52,32.44,32.91,465000,22.6474409804978,22.7084122544506,21.9767569670161,22.29516250877,686388.807167489,0.0,1.0
2010-05-04,32.12,32.99,31.88,32.97,527200,21.7599702151836,22.3493591967281,21.5973801513093,22.3358100247386,778202.535782153,0.0,1.0
2010-05-05,31.47,32.03,31.11,31.73,559200,21.3196221255239,21.6989989412307,21.0757370297124,21.4957613613878,825437.89455497,0.0,1.0
2010-05-06,31.02,31.77,29.15,31.37,940700,21.0147657557595,21.5228597053669,19.7479181747386,21.2518762655763,1388571.93742464,0.0,1.0
2010-05-07,30.31,31.42,29.76,30.74,976600,20.5337701501312,21.2857491955501,20.1611679204192,20.8250773479061,1441564.1055479,0.0,1.0
2010-05-10,31.63,32.02,31.22,31.89,523900,21.4280155014402,21.692224355236,21.1502574756548,21.604154737304,773331.389408704,0.0,1.0
2010-05-11,31.6,32.04,31.19,31.28,330700,21.4076917434559,21.7057735272255,21.1299337176705,21.1909049916234,488147.910817825,0.0,1.0
2010-05-12,32.33,32.41,31.71,31.85,569000,21.9022365210737,21.9564332090318,21.4822121893983,21.577056393325,839903.723179143,0.0,1.0
2010-05-13,31.56,32.41,31.34,32.26,372800,21.3805933994768,21.9564332090318,21.231552507592,21.8548144191103,550291.929703313,0.0,1.0
2010-05-14,31.64,31.72,30.86,31.31,545200,21.4347900874349,21.488986775393,20.9063723798433,21.2112287496077,804772.425091863,0.0,1.0
2010-05-17,31.54,32.12,30.81,31.73,592100,21.3670442274873,21.7599702151836,20.8724994498695,21.4957613613878,874001.74779327,0.0,1.0
2010-05-18,30.41,32.06,30.27,31.85,547100,20.6015160100789,21.719322699215,20.5066718061522,21.577056393325,807577.024518997,0.0,1.0
2010-05-19,30.04,30.42,29.23,30.32,658200,20.3508563282726,20.6082905960737,19.8021148626967,20.540544736126,971572.28575837,0.0,1.0
2010-05-20,28.65,29.33,28.5,29.16,898400,19.4091888750003,19.8698607226443,19.3075700850789,19.7546927607333,1326132.69754683,0.0,1.0
2010-05-21,28.78,29.15,28.01,28.11,780400,19.4972584929323,19.7479181747386,18.9756153713354,19.043361231283,1151952.31207206,0.0,1.0
2010-05-24,28.41,29.02,28.4,28.68,375500,19.246598811126,19.6598485568066,19.2398242251312,19.4295126329846,554277.413099769,0.0,1.0
2010-05-25,28.09,28.19,27.17,27.63,717900,19.0298120592935,19.0975579192412,18.4065501477752,18.7181811035343,1059695.75196891,0.0,1.0
2010-05-26,28.18,28.81,27.95,28.29,497000,19.0907833332464,19.5175822509166,18.9349678553668,19.1653037791888,733624.165940307,0.0,1.0
2010-05-27,29.04,29.08,28.57,28.91,479100,19.6733977287961,19.7004960727752,19.3549921870422,19.5853281108642,707201.887126764,0.0,1.0
2010-05-28,28.91,29.23,28.55,28.84,368400,19.5853281108642,19.8021148626967,19.3414430150527,19.5379060089009,543797.067872051,0.0,1.0
2010-06-01,27.7,28.8,27.67,28.58,379500,18.7656032054977,19.5108076649218,18.7452794475134,19.361766773037,560181.832946371,0.0,1.0
2010-06-02,28.52,28.53,27.53,28.03,313700,19.3211192570684,19.3278938430632,18.6504352435867,18.9891645433249,463054.126469767,0.0,1.0
2010-06-03,28.66,29.14,27.75,28.39,575400,19.4159634609951,19.7411435887438,18.7994761354715,19.2330496391365,849350.794933707,0.0,1.0
2010-06-04,27.01,28.17,26.91,28.02,535500,18.2981567718589,19.0840087472516,18.2304109119113,18.9823899573302,790454.206963854,0.0,1.0
2010-06-07,26.43,27.2422,26.41,27.02,298400,17.9052307841626,18.4554626586574,17.8916816121731,18.3049313578537,440469.720556514,0.0,1.0
2010-06-08,26.51,26.63,25.76,26.42,347300,17.9594274721207,18.0407225040579,17.4513335225134,17.8984561981678,512651.253181225,0.0,1.0
2010-06-09,26.62,27.49,26.52,26.58,385900,18.0339479180631,18.6233368996076,17.9662020581155,18.0068495740841,569628.904700936,0.0,1.0
2010-06-10,28.14,28.51,27.08,27.08,514200,19.0636849892673,19.3143446710736,18.3455788738223,18.3455788738223,759013.171280697,0.0,1.0
2010-06-11,28.29,28.38,27.36,27.44,272300,19.3549921870422,19.4165669235864,18.7187199094194,18.7734530085698,398004.138960968,0.28,1.0
2010-06-14,28.54,29.27,28.47,28.53,369100,19.5260331218871,20.025472651634,19.4781416601305,19.5191914844933,539490.737019805,0.0,1.0
2010-06-15,29.22,29.26,28.53,28.85,202900,19.991264464665,20.0186310142402,19.5191914844933,19.7381238810947,296566.433327876,0.0,1.0
2010-06-16,29.11,29.38,28.88,28.92,247700,19.9160064533333,20.1007306629657,19.758648793276,19.7860153428512,362047.834082379,0.0,1.0
2010-06-17,28.91,29.331,28.5,29.33,229400,19.7791737054574,20.0672066397361,19.4986665723119,20.0665224759967,335299.851184892,0.0,1.0
2010-06-18,29.1,29.23,28.81,29.06,293900,19.9091648159395,19.9981061020588,19.7107573315195,19.8817982663643,429575.528610461,0.0,1.0
2010-06-21,28.78,29.72,28.66,29.71,378200,19.6902324193381,20.3333463343547,19.6081327706126,20.3265046969609,552791.646548065,0.0,1.0
2010-06-22,28.28,29.02,28.2,28.79,422900,19.3481505496484,19.8544317167891,19.2934174504981,19.6970740567319,618126.8834616,0.0,1.0
2010-06-23,27.71,28.38,27.3,28.38,485200,18.9581772182022,19.4165669235864,18.6776700850566,19.4165669235864,709186.95638583,0.0,1.0
2010-06-24,27.01,27.7,26.99,27.47,352400,18.4792626006366,18.9513355808084,18.465579325849,18.7939779207511,515081.375577838,0.0,1.0
2010-06-25,27.02,27.18,26.58,27.06,479100,18.4861042380304,18.5955704363311,18.1850721927035,18.5134707876056,700270.962086669,0.0,1.0
2010-06-28,26.87,27.36,26.69,27.16,218600,18.3834796771235,18.7187199094194,18.2603302040352,18.5818871615435,319514.156360146,0.0,1.0
2010-06-29,26.55,26.61,25.86,26.36,514500,18.1645472805221,18.2055971048849,17.6924743003504,18.03455617004,752012.961790005,0.0,1.0
2010-06-30,26.68,27.38,26.4701,26.72,559700,18.2534885666414,18.732403184207,18.1098825977457,18.2808551162166,818079.017908389,0.0,1.0
2010-07-01,27.1,27.21,26.11,26.79,687800,18.5408373371808,18.6160953485125,17.8635152351952,18.3287465779732,1005314.89819079,0.0,1.0
2010-07-02,26.47,27.28,26.34,27.27,448500,18.1098141813718,18.6639868102691,18.0208728952525,18.6571451728753,655544.826749886,0.0,1.0
2010-07-06,26.1,27.08,25.99,26.83,521400,17.8566735978014,18.5271540623932,17.7814155864697,18.3561131275483,762098.266816925,0.0,1.0
2010-07-07,26.92,26.97,26.01,26.19,516900,18.4176878640925,18.4518960510614,17.7950988612573,17.9182483343455,755520.89397328,0.0,1.0
2010-07-08,27.75,27.76,27.06,27.19,698600,18.9855437677774,18.9923854051712,18.5134707876056,18.6024120737249,1021100.59301554,0.0,1.0
2010-07-09,27.56,27.85,27.32,27.65,368500,18.8555526572953,19.0539601417153,18.6913533598442,18.9171273938394,538613.753973987,0.0,1.0
2010-07-12,27.63,27.74,27.07,27.34,299000,18.9034441190518,18.9787021303836,18.5203124249994,18.7050366346318,437029.884499925,0.0,1.0
2010-07-13,28.46,28.58,27.88,28.19,310100,19.4713000227367,19.5533996714622,19.0744850538967,19.2865758131043,453254.070847581,0.0,1.0
2010-07-14,28.56,28.73,28.01,28.39,498100,19.5397163966746,19.6560242323691,19.163426340016,19.4234085609801,728042.091870946,0.0,1.0
2010-07-15,28.9,28.97,28.18,28.65,428600,19.7723320680636,19.8202235298202,19.2797341757105,19.6012911332188,626458.222396883,0.0,1.0
2010-07-16,27.63,28.75,27.54,28.7,296200,18.9034441190518,19.6697075071567,18.8418693825077,19.6354993201878,432937.296952769,0.0,1.0
2010-07-19,27.77,28.15,27.35,27.75,209500,18.9992270425649,19.2592092635291,18.7118782720256,18.9855437677774,306213.246831888,0.0,1.0
2010-07-20,28.32,28.4,27.22,27.4,225600,19.3755170992236,19.4302501983739,18.6229369859063,18.7460864589946,329745.625228037,0.0,1.0
2010-07-21,28.14,28.82,27.945,28.5,380500,19.2523676261353,19.7175989689133,19.1189556969563,19.4986665723119,556153.414890372,0.0,1.0
2010-07-22,27.94,28.7,27.71,28.51,528600,19.1155348782594,19.6354993201878,18.9581772182022,19.5055082097057,772622.063366758,0.0,1.0
2010-07-23,28.07,28.15,27.3,27.81,493200,19.2044761643788,19.2592092635291,18.6776700850566,19.0265935921401,720880.063663419,0.0,1.0
2010-07-26,28.64,28.69,27.91,27.93,410300,19.594449495825,19.628657682794,19.0950099660781,19.1086932408656,599710.239499395,0.0,1.0
2010-07-27,28.61,29.15,28.38,28.72,371100,19.5739245836436,19.9433730029085,19.4165669235864,19.6491825949753,542414.013839204,0.0,1.0
2010-07-28,27.87,28.58,27.65,28.43,347000,19.0676434165029,19.5533996714622,18.9171273938394,19.4507751105553,507188.528165464,0.0,1.0
2010-07-29,28.47,28.6,27.73,27.98,429600,19.4781416601305,19.5670829462498,18.9718604929898,19.1429014278346,627919.86080658,0.0,1.0
2010-07-30,28.26,28.68,27.8,28.11,391200,19.3344672748608,19.6218160454002,19.0197519547463,19.2318427139539,571792.94587415,0.0,1.0
2010-08-02,28.73,29.17,28.57,28.82,406800,19.6560242323691,19.9570562776961,19.5465580340684,19.7175989689133,594594.50506545,0.0,1.0
2010-08-03,28.42,28.77,27.95,28.73,474000,19.4439334731615,19.6833907819443,19.1223765156532,19.6560242323691,692816.606197206,0.0,1.0
2010-08-04,29.08,29.15,28.56,28.62,262100,19.8954815411519,19.9433730029085,19.5397163966746,19.5807662210374,383095.427182041,0.0,1.0
2010-08-05,29.39,29.53,28.83,28.92,539100,20.1075723003595,20.2033552238726,19.7244406063071,19.7860153428512,787969.266668594,0.0,1.0
2010-08-06,29.34,29.52,28.9,29.03,589500,20.0733641133905,20.1965135864788,19.7723320680636,19.8612733541829,861635.842517412,0.0,1.0
2010-08-09,29.82,29.9,29.22,29.54,406800,20.4017627082926,20.456495807443,19.991264464665,20.2101968612664,594594.50506545,0.0,1.0
2010-08-10,29.11,29.6,28.76,29.57,260900,19.9160064533333,20.2512466856292,19.6765491445505,20.2307217734478,381341.461090402,0.0,1.0
2010-08-11,27.58,28.65,27.51,28.65,312700,18.8692359320829,19.6012911332188,18.8213444703263,19.6012911332188,457054.330712796,0.0,1.0
2010-08-12,27.3,27.41,26.88,27.09,230600,18.6776700850566,18.7529280963884,18.3903213145173,18.533995699787,337053.817276531,0.0,1.0
2010-08-13,26.95,27.27,26.91,27.17,233300,18.4382127762739,18.6571451728753,18.4108462266987,18.5887287989373,341000.240982716,0.0,1.0
2010-08-16,27.18,27.32,26.76,26.8,198200,18.5955704363311,18.6913533598442,18.3082216657918,18.335588215367,289696.732802291,0.0,1.0
2010-08-17,27.47,27.98,27.43,27.57,276500,18.7939779207511,19.1429014278346,18.766611371176,18.8623942946891,404143.020281704,0.0,1.0
2010-08-18,27.67,27.9,27.11,27.41,182800,18.930810668627,19.0881683286843,18.5476789745746,18.7529280963884,267187.501292931,0.0,1.0
2010-08-19,27.0,27.56,26.52,27.56,346100,18.4724209632428,18.8555526572953,18.1440223683407,18.8555526572953,505873.053596736,0.0,1.0
2010-08-20,26.95,27.05,26.6,26.83,275300,18.4382127762739,18.5066291502118,18.1987554674911,18.3561131275483,402389.054190063,0.0,1.0
2010-08-23,26.35,27.2,26.31,27.2,202800,18.0277145326462,18.6092537111187,18.0003479830711,18.6092537111187,296420.269486906,0.0,1.0
2010-08-24,25.94,26.15,25.4,25.93,280000,17.7472073995007,17.8908817847704,17.3777589802358,17.7403657621069,409258.754715649,0.0,1.0
2010-08-25,26.55,26.57,25.41,25.7,466000,18.1645472805221,18.1782305553097,17.3846006176296,17.5830081020497,681123.498919616,0.0,1.0
2010-08-26,26.62,27.26,26.51,26.64,268800,18.2124387422787,18.6503035354815,18.1371807309469,18.2261220170663,392888.404527022,0.0,1.0
2010-08-27,27.39,27.49,26.29,26.86,238300,18.7392448216008,18.8076611955387,17.9866647082835,18.3766380397297,348308.433031211,0.0,1.0
2010-08-30,26.77,27.45,26.72,27.33,187300,18.3150633031856,18.7802946459635,18.2808551162166,18.698194997238,273764.874136575,0.0,1.0
2010-08-31,27.3,27.54,26.5,26.78,308700,18.6776700850566,18.8418693825077,18.1303390935532,18.3219049405794,451207.777074003,0.0,1.0
2010-09-01,28.64,28.68,27.51,27.83,273400,19.594449495825,19.6218160454002,18.8213444703263,19.0402768669277,399611.941211636,0.0,1.0
2010-09-02,28.81,28.88,28.15,28.47,236300,19.7107573315195,19.758648793276,19.2592092635291,19.4781416601305,345385.156211813,0.0,1.0
2010-09-03,29.14,29.45,28.95,29.23,220400,19.9365313655147,20.1486221247223,19.8065402550326,19.9981061020588,322145.105497603,0.0,1.0
2010-09-07,28.49,28.92,28.3,28.91,337900,19.4918249349181,19.7860153428512,19.361833824436,19.7791737054574,493887.618637205,0.0,1.0
2010-09-08,28.95,29.08,28.56,28.62,270500,19.8065402550326,19.8954815411519,19.5397163966746,19.5807662210374,395373.18982351,0.0,1.0
2010-09-09,28.88,29.33,28.66,29.28,202700,19.758648793276,20.0665224759967,19.6081327706126,20.0323142890278,296274.105645936,0.0,1.0
2010-09-10,29.57,29.68,28.8872,29.03,229000,20.2307217734478,20.3059797847795,19.7635747721996,19.8612733541829,334715.195821012,0.0,1.0
2010-09-13,29.84,30.03,29.32,29.83,243200,20.6070118301065,20.7382226963169,20.2479084067936,20.6001059950427,352165.954958958,0.28,1.0
2010-09-14,29.76,30.08,29.67,29.87,214700,20.5517651495968,20.7727518716355,20.4896126340234,20.6277293352976,310896.507112206,0.0,1.0
2010-09-15,29.76,29.91,29.48,29.77,208600,20.5517651495968,20.6553526755524,20.3584017678129,20.5586709846605,302063.397222199,0.0,1.0
2010-09-16,29.25,29.79,28.9,29.76,364000,20.1995675613476,20.5724826547879,19.9578633341178,20.5517651495968,527090.491797127,0.0,1.0
2010-09-17,29.3,29.56,28.84,29.56,459800,20.2340967366662,20.4136484483226,19.9164283237356,20.4136484483226,665813.758594281,0.0,1.0
2010-09-20,29.5,29.82,29.09,29.33,309300,20.3722134379404,20.593200159979,20.0890742003283,20.2548142418573,447882.112947392,0.0,1.0
2010-09-21,29.42,29.95,29.36,29.42,492700,20.3169667574307,20.6829760158072,20.2755317470484,20.3169667574307,713454.629968252,0.0,1.0
2010-09-22,28.49,29.61,28.34,29.32,501100,19.6747240965058,20.4481776236412,19.5711365705502,20.2479084067936,725618.256702032,0.0,1.0
2010-09-23,28.17,28.77,28.01,28.25,253500,19.4537373744671,19.8680874782896,19.3432440134478,19.5089840549768,367080.878215856,0.0,1.0
2010-09-24,29.05,29.38,28.45,28.61,283400,20.0614508600735,20.2893434171759,19.647100756251,19.7575941172703,410377.597184905,0.0,1.0
2010-09-27,28.93,29.255,28.78,29.1,241300,19.978580839309,20.2030204788795,19.8749933133533,20.095980035392,349414.658435841,0.0,1.0
2010-09-28,29.06,29.15,28.48,28.89,244400,20.0683566951372,20.1305092107106,19.6678182614421,19.9509574990541,353903.615920927,0.0,1.0
2010-09-29,29.22,29.5,28.9,29.0,221700,20.1788500561565,20.3722134379404,19.9578633341178,20.0269216847549,321032.862723689,0.0,1.0
2010-09-30,29.32,29.79,29.11,29.5,344500,20.2479084067936,20.5724826547879,20.1028858704557,20.3722134379404,498853.501165137,0.0,1.0
2010-10-01,29.47,29.87,29.17,29.64,281300,20.3514959327492,20.6277293352976,20.144320880838,20.4688951288323,407336.690501461,0.0,1.0
2010-10-04,28.83,29.86,28.49,29.45,261600,19.9095224886719,20.6208235002339,19.6747240965058,20.3376842626218,378810.089709143,0.0,1.0
2010-10-05,29.88,30.21,29.08,29.3,325000,20.6346351703613,20.8625277274637,20.0821683652646,20.2340967366662,470616.510533148,0.0,1.0
2010-10-06,29.58,30.04,29.36,29.89,239200,20.42746011845,20.7451285313806,20.2755317470484,20.641541005425,346373.751752397,0.0,1.0
2010-10-07,29.82,30.025,29.47,29.8,237000,20.593200159979,20.7347697787851,20.3514959327492,20.5793884898516,343188.039988789,0.0,1.0
2010-10-08,30.29,30.4,29.64,29.82,287800,20.9177744079733,20.9937385936741,20.4688951288323,20.593200159979,416749.020712124,0.0,1.0
2010-10-11,30.42,30.56,30.17,30.27,207900,21.0075502638016,21.1042319546935,20.8349043872088,20.9039627378459,301049.76166105,0.0,1.0
2010-10-12,30.39,30.5,29.76,30.24,285300,20.9868327586104,21.0627969443112,20.5517651495968,20.8832452326548,413128.893708022,0.0,1.0
2010-10-13,31.17,31.43,30.55,30.55,612800,21.5254878935797,21.7050396052361,21.0973261196298,21.0973261196298,887365.531245271,0.0,1.0
2010-10-14,31.06,31.21,30.87,31.17,282200,21.4495237078789,21.5531112338345,21.3183128416684,21.5254878935797,408639.936222937,0.0,1.0
2010-10-15,30.56,31.29,30.54,31.29,477600,21.1042319546935,21.6083579143442,21.0904202845661,21.6083579143442,691589.062863481,0.0,1.0
2010-10-18,30.7,31.03,30.57,30.65,220100,21.2009136455854,21.4288062026878,21.1111377897572,21.1663844702668,318715.981441064,0.0,1.0
2010-10-19,30.43,31.08,30.03,30.32,299300,21.0144560988653,21.4633353780063,20.7382226963169,20.9384919131645,433401.604930988,0.0,1.0
2010-10-20,31.03,31.18,30.4,30.6,310300,21.4288062026878,21.5323937286434,20.9937385936741,21.1318552949483,449330.163749033,0.0,1.0
2010-10-21,31.37,31.67,31.01,31.27,497300,21.6636045948539,21.8707796467651,21.4149945325604,21.5945462442168,720115.663655797,0.0,1.0
2010-10-22,31.51,31.61,31.01,31.48,195900,21.7602862857458,21.8293446363829,21.4149945325604,21.7395687805547,283673.152041365,0.0,1.0
2010-10-25,31.84,32.215,31.61,31.61,281000,21.9881788428482,22.2471476577372,21.8293446363829,21.8293446363829,406902.275260967,0.0,1.0
2010-10-26,31.59,32.28,31.54,31.71,380800,21.8155329662555,22.2920355856514,21.7810037909369,21.89840298702,551417.745264684,0.0,1.0
2010-10-27,31.39,31.615,30.8,31.29,272600,21.6774162649813,21.8327975539147,21.2699719962225,21.6083579143442,394738.648527188,0.0,1.0
2010-10-28,31.75,31.93,31.55,31.74,398600,21.9260263272748,22.0503313584215,21.7879096260006,21.9191204922111,577193.049533885,0.0,1.0
2010-10-29,31.66,32.11,31.58,31.58,301500,21.8638738117014,22.1746363895683,21.8086271311917,21.8086271311917,436587.316694598,0.0,1.0
2010-11-01,31.81,32.66,31.57,31.97,316800,21.967461337657,22.5544573180723,21.801721296128,22.0779546986764,458742.493959697,0.0,1.0
2010-11-02,32.45,32.56,32.06,32.19,185600,22.4094347817344,22.4853989674352,22.1401072142498,22.229883070078,268758.228784469,0.0,1.0
2010-11-03,32.48,32.71,31.85,32.52,296300,22.4301522869255,22.5889864933908,21.9950846779119,22.4577756271804,429057.452526067,0.0,1.0
2010-11-04,33.26,33.34,32.77,32.79,387400,22.9688074218948,23.0240541024045,22.6304215037731,22.6442331739005,560974.880555512,0.0,1.0
2010-11-05,33.43,33.63,33.23,33.31,282700,23.0862066179778,23.224323319252,22.9480899167037,23.0033365972133,409363.961623757,0.0,1.0
2010-11-08,32.85,33.33,32.41,33.27,301500,22.6856681842827,23.0171482673408,22.3818114414796,22.9757132569585,436587.316694598,0.0,1.0
2010-11-09,32.35,33.09,32.22,32.99,250000,22.3403764310973,22.8514082258117,22.2506005752691,22.7823498751747,362012.700410114,0.0,1.0
2010-11-10,32.62,32.73,32.1,32.42,223600,22.5268339778174,22.6027981635182,22.1677305545046,22.3887172765433,323784.159246806,0.0,1.0
2010-11-11,32.49,32.69,32.1,32.19,240100,22.4370581219892,22.5751748232634,22.1677305545046,22.229883070078,347676.997473874,0.0,1.0
2010-11-12,32.14,32.52,31.95,32.22,231000,22.1953538947594,22.4577756271804,22.064143028549,22.2506005752691,334499.735178946,0.0,1.0
2010-11-15,32.39,32.74,32.2,32.36,207200,22.3679997713521,22.6097039985819,22.2367889051417,22.347282266161,300036.126099903,0.0,1.0
2010-11-16,31.93,32.56,31.65,32.06,381200,22.0503313584215,22.4853989674352,21.8569679766377,22.1401072142498,551996.965585343,0.0,1.0
2010-11-17,32.06,32.4,31.72,32.04,243600,22.1401072142498,22.3749056064159,21.9053088220837,22.1262955441223,352745.175279614,0.0,1.0
2010-11-18,32.46,32.97,32.35,32.55,184000,22.4163406167981,22.7685382050472,22.3403764310973,22.4784931323715,266441.347501844,0.0,1.0
2010-11-19,32.66,32.68,32.29,32.37,132800,22.5544573180723,22.5682689881997,22.2989414207151,22.3541881012247,192301.146457852,0.0,1.0
2010-11-22,32.81,32.95,32.32,32.7,239600,22.6580448440279,22.7547265349198,22.3196589259062,22.5820806583271,346952.972073053,0.0,1.0
2010-11-23,32.6,32.71,32.1,32.48,196100,22.51302230769,22.5889864933908,22.1677305545046,22.4301522869255,283962.762201694,0.0,1.0
2010-11-24,33.5,33.55,32.81,32.85,208200,23.1345474634238,23.1690766387423,22.6580448440279,22.6856681842827,301484.176901543,0.0,1.0
2010-11-26,33.39,33.56,33.17,33.21,64300,23.058583277723,23.1759824738061,22.9066549063214,22.9342782465762,93109.6665454813,0.0,1.0
2010-11-29,33.4,33.5,32.69,33.14,254800,23.0654891127867,23.1345474634238,22.5751748232634,22.8859374011303,368963.344257988,0.0,1.0
2010-11-30,33.17,33.59,33.05,33.05,262100,22.9066549063214,23.1966999789972,22.8237848855569,22.8237848855569,379534.115109964,0.0,1.0
2010-12-01,34.37,34.69,33.61,33.71,269400,23.7353551139664,23.9563418360051,23.2105116491246,23.2795699997617,390104.885961939,0.0,1.0
2010-12-02,34.78,34.92,34.38,34.46,224600,24.0184943515785,24.1151760424704,23.7422609490302,23.7975076295398,325232.210048446,0.0,1.0
2010-12-03,34.98,35.13,34.61,34.61,255700,24.1566110528527,24.2601985788083,23.9010951554955,23.9010951554955,370266.589979464,0.0,1.0
2010-12-06,35.03,35.31,34.81,34.97,188500,24.1911402281712,24.3845036099551,24.0392118567696,24.149705217789,272957.576109226,0.0,1.0
2010-12-07,35.29,35.74,35.21,35.49,204300,24.3706919398276,24.6814545176945,24.315445259318,24.5088086411018,295836.778775145,0.0,1.0
2010-12-08,35.87,35.9,35.23,35.36,327100,24.7712303735227,24.7919478787139,24.3292569294454,24.4190327852736,473657.417216594,0.0,1.0
2010-12-09,36.28,36.35,35.85,36.07,226100,25.0543696111348,25.1027104565807,24.7574187033953,24.9093470747969,327404.286250907,0.0,1.0
2010-12-10,36.77,36.93,36.23,36.35,224300,25.3927555292565,25.5032488902758,25.0198404358162,25.1027104565807,324797.794807954,0.0,1.0
2010-12-13,36.07,36.67,36.0,36.67,203000,25.1027104565807,25.5202770291881,25.0539943564432,25.5202770291881,291690.015413474,0.28,1.0
2010-12-14,35.64,36.22,35.46,36.21,339400,24.8034544128788,25.2071020997326,24.6781844410966,25.2001426568558,487682.715425285,0.0,1.0
2010-12-15,35.11,35.83,34.77,35.53,508300,24.4346039404089,24.9356838275378,24.1979828825981,24.7269005412341,730374.555835807,0.0,1.0
2010-12-16,35.03,35.44,34.86,35.16,466300,24.3789283973946,24.664265555343,24.2606178684892,24.4694011547929,670024.897474398,0.0,1.0
2010-12-17,34.62,35.02,34.55,35.02,444200,24.0935912394462,24.3719689545178,24.0448751393087,24.3719689545178,638269.482003276,0.0,1.0
2010-12-20,34.16,34.93,33.87,34.72,409200,23.7734568671139,24.3093339686267,23.571633023687,24.1631856682141,587978.100035435,0.0,1.0
2010-12-21,34.8,34.87,34.14,34.36,307000,24.2188612112284,24.267577311366,23.7595379813603,23.9126457246497,441127.264689342,0.0,1.0
2010-12-22,34.78,35.27,34.42,34.85,326600,24.2049423254749,24.5459550264376,23.9544023819104,24.2536584256124,469290.438591332,0.0,1.0
2010-12-23,35.4,35.56,34.88,34.88,248900,24.6364277838358,24.7477788698645,24.2745367542428,24.2745367542428,357643.570622727,0.0,1.0
2010-12-27,35.65,35.77,34.99,35.23,137200,24.8104138557556,24.8939271702771,24.3510906258875,24.5181172549304,197142.217313934,0.0,1.0
2010-12-28,35.76,35.84,35.43,35.76,115600,24.8869677274003,24.9426432704146,24.6573061124662,24.8869677274003,166105.250156638,0.0,1.0
2010-12-29,35.98,36.04,35.74,35.89,94800,25.0400754706896,25.0818321279504,24.8730488416467,24.9774404847985,136217.800301465,0.0,1.0
2010-12-30,35.99,36.22,35.85,35.98,112400,25.0470349135664,25.2071020997326,24.9496027132914,25.0400754706896,161507.18094815,0.0,1.0
2010-12-31,35.28,36.15,35.26,35.92,244900,24.5529144693144,25.1583859995951,24.5389955835608,24.9983188134289,351895.984112116,0.0,1.0
2011-01-03,35.93,36.59,35.64,35.67,298500,25.0052782563057,25.4646014861738,24.8034544128788,24.8243327415092,428913.643354295,0.0,1.0
2011-01-04,34.98,35.93,34.66,35.93,287900,24.3441311830107,25.0052782563057,24.1214290109534,25.0052782563057,413682.539101177,0.0,1.0
2011-01-05,35.23,35.27,34.74,34.92,337100,24.5181172549304,24.5459550264376,24.1771045539677,24.3023745257499,484377.853181684,0.0,1.0
2011-01-06,33.94,35.32,33.83,35.32,549500,23.6203491238245,24.5807522408215,23.5437952521798,24.5807522408215,789574.696895093,0.0,1.0
2011-01-07,33.3,34.77,32.93,34.11,702200,23.17494477971,24.1979828825981,22.9174453932688,23.73865965273,1008988.81193764,0.0,1.0
2011-01-10,33.97,34.28,33.19,33.26,652700,23.6412274524549,23.8569701816354,23.0983909080653,23.1471070082028,937862.428868838,0.0,1.0
2011-01-11,33.69,34.36,33.52,34.2,299800,23.4463630519048,23.9126457246497,23.3280525229994,23.8012946386211,430781.608970243,0.0,1.0
2011-01-12,34.2,34.26,33.81,34.09,248500,23.8012946386211,23.8430512958818,23.5298763664263,23.7247407669764,357068.811971665,0.0,1.0
2011-01-13,34.15,34.33,33.88,34.24,228900,23.7664974242371,23.8917673960193,23.5785924665638,23.8291324101282,328905.638069675,0.0,1.0
2011-01-14,34.3,34.36,33.92,34.07,221700,23.870889067389,23.9126457246497,23.6064302380709,23.7108218812228,318559.982350576,0.0,1.0
2011-01-18,34.16,34.38,33.75,34.19,289200,23.7734568671139,23.9265646104033,23.4881197091655,23.7943351957443,415550.504717126,0.0,1.0
2011-01-19,33.35,34.16,33.26,34.08,506200,23.2097419940939,23.7734568671139,23.1471070082028,23.7177813240996,727357.072917736,0.0,1.0
2011-01-20,32.2,33.3,31.95,32.96,851100,22.4094060632631,23.17494477971,22.2354199913434,22.9383237218991,1222942.71979511,0.0,1.0
2011-01-21,32.09,32.5,32.03,32.49,485000,22.3328521916184,22.6181893495668,22.2910955343577,22.61122990669,696894.864411501,0.0,1.0
2011-01-24,32.51,32.6699,31.95,32.13,289100,22.6251487924436,22.7364302840435,22.2354199913434,22.3606899631256,415406.81505436,0.0,1.0
2011-01-25,32.28,32.45,31.95,32.28,338200,22.4650816062774,22.5833921351828,22.2354199913434,22.4650816062774,485958.439472103,0.0,1.0
2011-01-26,33.61,33.82,32.35,32.43,511200,23.3906875088905,23.536835809303,22.5137977064149,22.5694732494293,734541.556055997,0.0,1.0
2011-01-27,34.27,34.52,33.35,33.61,558100,23.8500107387586,24.0239968106783,23.2097419940939,23.3906875088905,801932.007892904,0.0,1.0
2011-01-28,33.27,34.32,33.05,34.3,412400,23.1540664510796,23.8848079531425,23.0009587077902,23.870889067389,592576.169243924,0.0,1.0
2011-01-31,33.25,33.65,33.19,33.5,474100,23.140147565326,23.4185252803976,23.0983909080653,23.3141336372458,681232.691170088,0.0,1.0
2011-02-01,34.33,34.97,33.56,33.65,642200,23.8917673960193,24.3371717401339,23.3558902945065,23.4185252803976,922775.014278487,0.0,1.0
2011-02-02,33.73,34.65,33.66,34.27,358100,23.4742008234119,24.1144695680766,23.4254847232744,23.8500107387586,514552.682362389,0.0,1.0
2011-02-03,33.57,34.15,33.46,33.77,279700,23.3628497373833,23.7664974242371,23.2862958657386,23.5020385949191,401899.986754426,0.0,1.0
2011-02-04,33.84,33.93,33.43,33.58,266900,23.5507546950566,23.6133896809477,23.2654175371082,23.3698091802601,383507.709920474,0.0,1.0
2011-02-07,34.31,34.75,33.88,33.88,238100,23.8778485102657,24.1840639968445,23.5785924665638,23.5785924665638,342125.08704408,0.0,1.0
2011-02-08,34.65,34.75,34.21,34.35,258200,24.1144695680766,24.1840639968445,23.8082540814978,23.9056862817729,371006.709259896,0.0,1.0
2011-02-09,34.99,35.255,34.4133,34.59,429300,24.3510906258875,24.5355158621224,23.949739555183,24.0727129108159,616859.722251251,0.0,1.0
2011-02-10,35.32,35.97,34.8,34.81,415500,24.5807522408215,25.0331160278128,24.2188612112284,24.2258206541052,597030.548789647,0.0,1.0
2011-02-11,36.01,36.09,35.09,35.26,347800,25.06095379932,25.1166293423343,24.4206850546554,24.5389955835608,499752.647097567,0.0,1.0
2011-02-14,35.89,36.74,35.84,36.09,376900,24.9774404847985,25.5689931293257,24.9426432704146,25.1166293423343,541566.338962258,0.0,1.0
2011-02-15,35.98,36.04,35.47,35.7,226800,25.0400754706896,25.0818321279504,24.6851438839734,24.8452110701395,325888.155151605,0.0,1.0
2011-02-16,36.11,36.69,36.08,36.33,336400,25.1305482280879,25.5341959149417,25.1096698994575,25.2836559713773,483372.025542328,0.0,1.0
2011-02-17,36.66,36.7625,35.9,35.9,348200,25.5133175863113,25.5846518757984,24.9843999276753,24.9843999276753,500327.405748629,0.0,1.0
2011-02-18,37.13,37.31,36.69,36.76,404800,25.8404114015205,25.9656813733027,25.5341959149417,25.5829120150792,581655.754873763,0.0,1.0
2011-02-22,36.1,37.16,36.01,36.61,331300,25.1235887852111,25.8612897301508,25.06095379932,25.4785203719274,476043.8527413,0.0,1.0
2011-02-23,34.45,35.97,34.33,35.97,339600,24.1771045539677,25.2438447258699,24.092888224607,25.2438447258699,483896.65412106,0.29,1.0
2011-02-24,33.81,34.77,33.61,34.38,804900,23.7279507973773,24.4016814322629,23.5875902484428,24.1279783618406,1146903.46555371,0.0,1.0
2011-02-25,34.61,34.77,33.8475,34.01,421500,24.2893929931153,24.4016814322629,23.7542684003025,23.8683113463118,600596.112226227,0.0,1.0
2011-02-28,34.69,35.2,34.53,34.92,245700,24.3455372126891,24.7034566124721,24.2332487735415,24.5069518439638,350098.374315502,0.0,1.0
2011-03-01,33.83,34.91,33.545,34.91,581700,23.7419868522708,24.4999338165171,23.5419730700391,24.4999338165171,828865.381926442,0.0,1.0
2011-03-02,33.88,34.23,33.36,33.74,259800,23.7770769895044,24.0227079501398,23.4121395622747,23.6788246052502,370189.48981346,0.0,1.0
2011-03-03,34.96,35.02,34.175,34.32,295200,24.5350239537507,24.577132118431,23.9841087991828,24.0858701971603,420631.013829613,0.0,1.0
2011-03-04,34.96,35.22,34.5,34.9,377500,24.5350239537507,24.7174926673655,24.2121946912013,24.4929157890703,537900.432658127,0.0,1.0
2011-03-07,34.27,34.99,33.55,34.97,628100,24.0507800599267,24.5560780360909,23.5454820837625,24.5420419811974,894980.82583462,0.0,1.0
2011-03-08,35.82,35.94,34.28,34.35,506600,25.138574314169,25.2227906435297,24.0577980873734,24.1069242795005,721855.256118165,0.0,1.0
2011-03-09,36.09,36.6,35.49,35.64,428200,25.3280610552306,25.6859804550136,24.9069794084271,25.012249820128,610142.954342278,0.0,1.0
2011-03-10,36.0,36.39,35.14,35.63,605700,25.2648988082101,25.5386018786324,24.6613484477917,25.0052317926813,863063.025327225,0.0,1.0
2011-03-11,35.86,36.05,35.45,35.69,268700,25.1666464239559,25.2999889454437,24.8789072986402,25.0473399573616,382871.115907918,0.0,1.0
2011-03-14,35.38,36.03,35.12,35.52,307700,24.8297811065131,25.2859528905503,24.6473123928983,24.9280334907673,438442.286434188,0.0,1.0
2011-03-15,35.5,35.8,34.01,34.25,358700,24.9139974358738,25.1245382592756,23.8683113463118,24.0367440050332,511112.278660849,0.0,1.0
2011-03-16,34.98,35.83,34.7,35.45,410700,24.5490600086441,25.1455923416158,24.3525552401358,24.8789072986402,585207.172695876,0.0,1.0
2011-03-17,35.7,35.97,35.26,35.68,359400,25.0543579848083,25.2438447258699,24.7455647771524,25.0403219299149,512109.709926705,0.0,1.0
2011-03-18,36.0,36.48,35.85,36.44,290400,25.2648988082101,25.6017641256529,25.1596283965092,25.573692015866,413791.485149457,0.0,1.0
2011-03-21,36.82,37.28,36.3701,36.55,353100,25.8403770588415,26.1632063213909,25.5246360040134,25.65089031778,503132.828534,0.0,1.0
2011-03-22,36.5,37.15,36.32,36.91,184500,25.6158001805463,26.0719719645835,25.4894756865053,25.9035393058621,262894.383643509,0.0,1.0
2011-03-23,36.56,36.69,35.83,36.46,282600,25.6579083452267,25.7491427020341,25.1455923416158,25.5877280707594,402677.251044203,0.0,1.0
2011-03-24,37.0,37.14,36.5,36.78,318500,25.9667015528826,26.0649539371367,25.6158001805463,25.8123049490546,453831.225964539,0.0,1.0
2011-03-25,37.38,37.7,37.06,37.21,326800,26.2333865958581,26.4579634741533,26.0088097175629,26.1140801292638,465657.910973977,0.0,1.0
2011-03-28,37.84,37.97,37.39,37.58,316000,26.5562158584075,26.6474502152149,26.2404046233049,26.3737471447926,450268.971443624,0.0,1.0
2011-03-29,38.47,38.6834,37.28,37.76,318400,26.9983515875512,27.1481162932643,26.1632063213909,26.5000716388337,453688.735783702,0.0,1.0
2011-03-30,38.37,38.94,38.29,38.76,499800,26.9281713130839,27.3281988775472,26.8720270935101,27.2018743835062,712165.923821277,0.0,1.0
2011-03-31,38.66,38.8,38.2,38.32,682800,27.1316941090389,27.2299464932931,26.8088648464896,26.8930811758503,972922.954752237,0.0,1.0
2011-04-01,39.31,39.41,38.7,39.06,493700,27.5878658930761,27.6580461675433,27.1597662188258,27.4124152069079,703474.022790244,0.0,1.0
2011-04-04,39.86,39.99,39.32,39.32,297600,27.9738574026459,28.0650917594534,27.5948839205228,27.5948839205228,424050.778169692,0.0,1.0
2011-04-05,39.76,40.47,39.49,39.73,325900,27.9036771281787,28.4019570768962,27.7141903871171,27.8826230458385,464375.499346446,0.0,1.0
2011-04-06,39.91,40.21,39.4,40.09,193500,28.0089475398796,28.2194883632813,27.6510281400966,28.1352720339206,275718.499918801,0.0,1.0
2011-04-07,39.99,40.61,39.95,40.0,327700,28.0650917594534,28.5002094611503,28.0370196496665,28.0721097869001,466940.322601505,0.0,1.0
2011-04-08,39.53,40.43,39.25,40.3,329800,27.742262496904,28.3738849671093,27.5457577283957,28.2826506103018,469932.616399074,0.0,1.0
2011-04-11,39.28,39.7,38.939,39.52,222300,27.5668118107359,27.8615689634983,27.3274970748026,27.7352444694573,316755.671999739,0.0,1.0
2011-04-12,38.87,39.39,38.65,38.96,307900,27.2790726854202,27.6440101126499,27.1246760815922,27.3422349324407,438727.26679586,0.0,1.0
2011-04-13,39.11,39.55,38.66,39.21,257300,27.4475053441416,27.7562985517975,27.1316941090389,27.5176856186088,366627.235292545,0.0,1.0
2011-04-14,39.32,39.59,38.44,38.74,216200,27.5948839205228,27.7843706615844,26.977297505211,27.1878383286127,308063.770968707,0.0,1.0
2011-04-15,38.95,39.37,38.8,39.33,369300,27.335216904994,27.6299740577564,27.2299464932931,27.6019019479695,526216.237829526,0.0,1.0
2011-04-18,38.55,38.78,38.09,38.24,297900,27.054495807125,27.2159104383996,26.7316665445756,26.8369369562765,424478.248712201,0.0,1.0
2011-04-19,38.93,38.94,38.46,38.59,156300,27.3211808501005,27.3281988775472,26.9913335601044,27.0825679169119,222712.15264759,0.0,1.0
2011-04-20,40.0,40.25,39.19,39.67,469000,28.0721097869001,28.2475604730682,27.5036495637154,27.8405148811582,668278.948123607,0.0,1.0
2011-04-21,40.88,41.4,40.22,40.22,382400,28.6896962022119,29.0546336294416,28.226506390728,28.226506390728,544882.45151912,0.0,1.0
2011-04-25,40.68,41.08,39.85,40.51,646600,28.5493356532774,28.8300567511464,27.9668393751992,28.4300291866831,921341.50928939,0.0,1.0
2011-04-26,41.47,41.82,40.19,40.71,634400,29.1037598215687,29.3493907822041,28.2054523083879,28.5703897356176,903957.707227326,0.0,1.0
2011-04-27,41.67,41.71,41.17,41.47,460600,29.2441203705032,29.2721924802901,28.8932189981669,29.1037598215687,656309.772933333,0.0,1.0
2011-04-28,42.18,42.42,41.61,41.61,402600,29.6020397702862,29.7704724290076,29.2020122058228,29.2020122058228,573665.46804811,0.0,1.0
2011-04-29,42.27,42.46,41.89,42.15,314000,29.6652020173067,29.7985445387945,29.3985169743311,29.580985687946,447419.167826892,0.0,1.0
2011-05-02,42.57,42.84,42.39,42.48,440900,29.8757428407084,30.06522958177,29.7494183466674,29.8125805936879,628239.207308525,0.0,1.0
2011-05-03,41.91,42.63,41.64,42.42,508600,29.4125530292246,29.9178510053888,29.223066288163,29.7704724290076,724705.059734896,0.0,1.0
2011-05-04,41.32,42.04,41.3,41.85,532000,28.9984894098678,29.503787386032,28.9844533549743,29.3704448645442,758047.762050658,0.0,1.0
2011-05-05,41.17,41.81,40.84,41.09,696400,28.8932189981669,29.3423727547573,28.661624092425,28.8370747785931,992301.619346013,0.0,1.0
2011-05-06,41.32,41.91,41.0,41.46,574600,28.9984894098678,29.4125530292246,28.7739125315726,29.096741794122,818748.579087046,0.0,1.0
2011-05-09,41.55,41.88,41.25,41.25,286000,29.1599040411425,29.3914989468844,28.9493632177407,28.9493632177407,407521.917192647,0.0,1.0
2011-05-10,42.17,42.3,41.68,41.68,473500,29.5950217428394,29.6862560996468,29.2511383979499,29.2511383979499,674691.006261254,0.0,1.0
2011-05-11,40.86,42.11,40.66,41.97,535800,28.6756601473184,29.5529135781591,28.5352995983839,29.4546611939049,763462.38892245,0.0,1.0
2011-05-12,40.62,40.98,40.37,40.73,582000,28.507227488597,28.7598764766791,28.3317768024289,28.584425790511,829292.852468955,0.0,1.0
2011-05-13,39.53,40.99,39.1,40.69,465400,27.742262496904,28.7668945041259,27.4404873166948,28.5563536807241,663149.30161349,0.0,1.0
2011-05-16,39.13,39.56,39.03,39.31,296400,27.461541399035,27.7633165792442,27.3913611245678,27.5878658930761,422340.895999653,0.0,1.0
2011-05-17,38.46,39.03,38.13,38.86,331700,26.9913335601044,27.3913611245678,26.7597386543625,27.2720546579734,472639.929834969,0.0,1.0
2011-05-18,39.04,39.14,38.2,38.45,299500,27.3983791520145,27.4685594264817,26.8088648464896,26.9843155326577,426758.091605587,0.0,1.0
2011-05-19,39.26,39.3983,38.65,39.32,361000,27.5527757558424,27.6498350754307,27.1246760815922,27.5948839205228,514389.55282009,0.0,1.0
2011-05-20,38.96,39.21,38.49,39.09,348900,27.3422349324407,27.5176856186088,27.0123876424446,27.4334692892481,497148.240938862,0.0,1.0
2011-05-23,38.32,38.5,37.946,38.15,267700,26.8930811758503,27.0194056698913,26.6306069493428,26.773774709256,381446.214099551,0.0,1.0
2011-05-24,38.22,38.62,38.07,38.36,213800,26.822900901383,27.103621999252,26.7176304896822,26.9211532856372,304644.00662863,0.0,1.0
2011-05-25,38.74,38.84,37.9,38.03,304000,27.1878383286127,27.25801860308,26.5983240230878,26.6895583798953,433170.149743234,0.0,1.0
2011-05-26,38.94,39.17,38.3,38.5,410800,27.3281988775472,27.4896135088219,26.8790451209568,27.0194056698913,585349.662876712,0.0,1.0
2011-05-27,39.12,39.3,38.86,39.05,317800,27.4545233715883,27.5808478656293,27.2720546579734,27.4053971794612,452833.794698683,0.0,1.0
2011-05-31,39.72,39.75,39.18,39.68,575900,27.8756050183918,27.896659100732,27.4966315362686,27.8475329086049,820600.951437921,0.0,1.0
2011-06-01,38.01,39.75,37.86,39.57,516400,26.6755223250018,27.896659100732,26.5702519133009,27.7703346066909,735819.293840151,0.0,1.0
2011-06-02,37.93,38.36,37.5009,37.97,318300,26.619378105428,26.9211532856372,26.318234547689,26.6474502152149,453546.245602866,0.0,1.0
2011-06-03,37.23,37.81,37.07,37.32,360400,26.1281161841573,26.5351617760673,26.0158277450097,26.1912784311778,513534.611735069,0.0,1.0
2011-06-06,36.7,37.3,36.58,37.1,385600,25.7561607294808,26.1772423762843,25.6719444001201,26.0368818273498,549442.137305891,0.0,1.0
2011-06-07,36.69,37.02,36.59,36.93,306900,25.7491427020341,25.980737607776,25.6789624275669,25.9175753607555,437302.364987495,0.0,1.0
2011-06-08,36.65,37.0,36.17,36.49,512300,25.7210705922472,25.9667015528826,25.3842052748044,25.6087821530996,729977.19642585,0.0,1.0
2011-06-09,36.75,37.02,36.5,36.72,364900,25.7912508667145,25.980737607776,25.6158001805463,25.7701967843743,519946.669872716,0.0,1.0
2011-06-10,35.75,36.76,35.71,36.47,294800,25.089448122042,25.7982688941612,25.0613760122551,25.5947460982062,420061.053106266,0.0,1.0
2011-06-13,35.59,35.93,35.16,35.64,272600,25.1806824788494,25.4212397152306,24.8764483269554,25.2160585430231,385288.762850216,0.29,1.0
2011-06-14,36.24,36.4565,35.89,35.95,269600,25.6405713131077,25.7937496709798,25.3929388638917,25.4353901409001,381048.607719803,0.0,1.0
2011-06-15,35.74,36.15,35.61,35.81,219200,25.2868106713705,25.576894397595,25.1948329045189,25.3363371612137,309814.001528861,0.0,1.0
2011-06-16,35.91,36.14,35.48,35.74,257700,25.4070892895611,25.5698191847602,25.1028551376672,25.2868106713705,364229.325702498,0.0,1.0
2011-06-17,36.4,36.71,35.99,36.31,458500,25.7537747184635,25.9731063163406,25.4636909922391,25.6900978029509,648037.042431491,0.0,1.0
2011-06-20,36.96,37.125,36.215,36.215,319900,26.1499866372091,26.2667276489824,25.6228832810208,25.6228832810208,452141.875406399,0.0,1.0
2011-06-21,37.58,37.6897,37.12,37.22,249000,26.5886498329632,26.6662649177603,26.263190042565,26.3339421709125,351932.875824299,0.0,1.0
2011-06-22,37.2,37.96,37.1,37.37,330500,26.319791745243,26.8575079206834,26.2490396168955,26.4400703634336,467123.756867191,0.0,1.0
2011-06-23,36.77,37.03,36.3,36.66,534500,26.015557593349,26.1995131270523,25.6830225901161,25.9377302521669,755454.305735293,0.0,1.0
2011-06-24,36.25,37.07,36.04,36.85,459800,25.6476465259424,26.2278139783913,25.4990670564128,26.072159296027,649874.442988003,0.0,1.0
2011-06-27,36.12,36.43,35.92,36.33,313500,25.5556687590908,25.7750003569678,25.4141645023959,25.7042482286203,443096.211128183,0.0,1.0
2011-06-28,36.79,36.79,36.05,36.31,333500,26.0297080190185,26.0297080190185,25.5061422692475,25.6900978029509,471363.911997605,0.0,1.0
2011-06-29,36.94,37.24,36.63,36.97,288000,26.1358362115397,26.3480925965819,25.9165046136626,26.1570618500439,407054.89251967,0.0,1.0
2011-06-30,37.12,37.36,36.88,37.07,432400,26.263190042565,26.4329951505988,26.0933849345312,26.2278139783913,611147.692796895,0.0,1.0
2011-07-01,38.55,38.58,37.1,37.1,520000,27.2749454779332,27.2961711164375,26.2490396168955,26.2490396168955,734960.222604962,0.0,1.0
2011-07-05,38.12,38.6,37.95,38.55,213300,26.9707113260393,27.3103215421069,26.8504327078487,27.2749454779332,301475.029772381,0.0,1.0
2011-07-06,38.49,38.6,37.96,38.16,184500,27.2324942009248,27.3103215421069,26.8575079206834,26.9990121773783,260769.540520414,0.0,1.0
2011-07-07,38.85,39.21,38.65,38.93,204000,27.4872018629755,27.7419095250263,27.3456976062807,27.5438035656535,288330.548868101,0.0,1.0
2011-07-08,38.48,38.63,38.16,38.24,133300,27.22541898809,27.3315471806112,26.9990121773783,27.0556138800562,188404.226294695,0.0,1.0
2011-07-11,37.71,38.1,37.38,37.98,323800,26.6806275998148,26.9565609003698,26.4471455762683,26.8716583463529,457654.077075936,0.0,1.0
2011-07-12,37.37,37.75,37.3,37.51,165200,26.4400703634336,26.7089284511538,26.3905438735904,26.53912334312,233491.209181422,0.0,1.0
2011-07-13,37.7,38.3,37.28,37.54,283200,26.6735523869801,27.0980651570647,26.3763934479209,26.5603489816242,400270.64431101,0.0,1.0
2011-07-14,36.68,37.85,36.64,37.85,198400,25.9518806778363,26.7796805795012,25.9235798264974,26.7796805795012,280415.592624663,0.0,1.0
2011-07-15,36.7,36.85,36.16,36.85,139500,25.9660311035058,26.072159296027,25.5839696104297,26.072159296027,197167.213564216,0.0,1.0
2011-07-18,36.11,36.63,35.83,36.56,195600,25.548593546256,25.9165046136626,25.3504875868832,25.8669781238194,276458.114502943,0.0,1.0
2011-07-19,37.24,37.3,36.42,36.42,250100,26.3480925965819,26.3905438735904,25.767925144133,25.767925144133,353487.599372118,0.0,1.0
2011-07-20,37.85,37.95,37.08,37.37,472400,26.7796805795012,26.8504327078487,26.2348891912261,26.4400703634336,667683.094535739,0.0,1.0
2011-07-21,37.95,38.76,37.79,38.09,416300,26.8504327078487,27.4235249474628,26.7372293024928,26.9494856875351,588392.19359701,0.0,1.0
2011-07-22,38.14,38.32,37.72,37.93,160300,26.9848617517088,27.1122155827342,26.6877028126496,26.8362822821792,226565.622468414,0.0,1.0
2011-07-25,38.08,38.5,37.3908,37.67,183500,26.9424104747003,27.2395694137595,26.4547868061299,26.6523267484759,259356.155476943,0.0,1.0
2011-07-26,38.26,38.27,37.55,37.97,382700,27.0697643057257,27.0768395185604,26.567424194459,26.8645831335182,540902.456136382,0.0,1.0
2011-07-27,36.77,38.07,36.73,37.93,363500,26.015557593349,26.9353352618656,25.9872567420101,26.8362822821792,513765.463301738,0.0,1.0
2011-07-28,38.8,39.97,37.09,37.09,852600,27.4518257988018,28.2796257004667,26.2419644040608,26.2419644040608,1205052.08806344,0.0,1.0
2011-07-29,39.43,39.65,38.33,38.36,958200,27.8975642073906,28.0532188897549,27.1192907955689,27.1405164340731,1354305.54865399,0.0,1.0
2011-08-01,39.37,40.3,38.93,40.05,624400,27.8551129303821,28.5131077240132,27.5438035656535,28.3362274031446,882517.621143344,0.0,1.0
2011-08-02,37.0,39.53,36.99,39.1,832800,26.1782874885481,27.968316335738,26.1712122757134,27.6640821838441,1177067.06420272,0.0,1.0
2011-08-03,36.89,37.23,35.95,37.01,580200,26.1004601473659,26.3410173837472,25.4353901409001,26.1853627013829,820046.002221922,0.0,1.0
2011-08-04,34.26,36.43,34.24,36.14,690600,24.2396791718286,25.7750003569678,24.2255287461591,25.5698191847602,976083.711021128,0.0,1.0
2011-08-05,33.53,34.87,32.82,34.83,1219200,23.7231886348924,24.6712671547479,23.2208485236256,24.6429663034089,1723199.04499994,0.0,1.0
2011-08-08,30.57,32.74,30.12,32.14,755900,21.6289256358085,23.1642468209477,21.3105410582451,22.7397340508631,1068377.75435979,0.0,1.0
2011-08-09,33.04,33.06,30.32,31.38,542600,23.37650320599,23.3906536316595,21.45204531494,22.2020178754227,766902.724587408,0.0,1.0
2011-08-10,31.85,33.19,31.78,32.0,697000,22.5345528786556,23.4826313985111,22.4850263888124,22.6406810711767,985129.375299343,0.0,1.0
2011-08-11,33.84,34.34,31.88,31.91,402400,23.9425202327694,24.2962808745065,22.5557785171598,22.5770041556641,568746.141492763,0.0,1.0
2011-08-12,33.95,34.74,33.525,34.2,330300,24.0203475739516,24.5792893878963,23.719651028475,24.1972278948201,466841.079858497,0.0,1.0
2011-08-15,34.43,34.5816,33.73,34.31,216200,24.3599577900192,24.4672180165939,23.8646928915872,24.2750552360023,305573.846398448,0.0,1.0
2011-08-16,33.36,34.26,33.19,34.05,420600,23.6029100167018,24.2396791718286,23.4826313985111,24.091099702299,594469.749283935,0.0,1.0
2011-08-17,33.2,33.87,32.84,33.67,207900,23.4897066113459,23.9637458712736,23.2349989492951,23.8222416145788,293842.750537637,0.0,1.0
2011-08-18,31.27,32.08,30.98,31.82,297000,22.1241905342405,22.6972827738547,21.919009362033,22.5133272401514,419775.357910911,0.0,1.0
2011-08-19,30.69,31.97,30.63,30.96,226200,21.7138281898254,22.6194554326725,21.671376912817,21.9048589363635,319707.696833159,0.0,1.0
2011-08-22,31.05,31.76,30.89,31.75,475200,21.9685358518762,22.4708759631429,21.8553324465203,22.4638007503082,671640.572657457,0.0,1.0
2011-08-23,32.34,32.35,30.91,31.19,206000,22.881238307558,22.8883135203927,21.8694828721898,22.0675888315626,291157.318955042,0.0,1.0
2011-08-24,32.94,33.05,32.0,32.42,184600,23.3057510776426,23.3835784188247,22.6406810711767,22.9378400102359,260910.879024761,0.0,1.0
2011-08-25,32.18,33.45,31.62,33.25,254100,22.7680349022021,23.6665869322144,22.3718229834565,23.5250826755196,359141.139546002,0.0,1.0
2011-08-26,33.48,33.72,31.445,31.91,283600,23.6878125707187,23.8576176787525,22.2480067588485,22.5770041556641,400835.998328398,0.0,1.0
2011-08-29,35.47,35.47,33.91,34.06,344400,25.0957799248325,25.0957799248325,23.9920467226126,24.0981749151338,486769.808971439,0.0,1.0
2011-08-30,35.8,36.0,34.76,35.32,238700,25.329261948379,25.4707662050738,24.5934398135657,24.9896517323113,337375.009876547,0.0,1.0
2011-08-31,36.26,36.85,35.77,36.16,281000,25.6547217387771,26.072159296027,25.3080363098748,25.5839696104297,397161.197215374,0.0,1.0
2011-09-01,35.29,36.76,35.2,36.23,213900,24.9684260938071,26.0084823805143,24.9047491782944,25.6334961002729,302323.060798464,0.0,1.0
2011-09-02,34.1,34.79,33.97,34.39,237400,24.1264757664727,24.61466545207,24.0344979996211,24.3316569386803,335537.609320035,0.0,1.0
2011-09-06,33.88,34.18,32.75,32.79,235100,23.9708210841084,24.1830774691507,23.1713220337824,23.1996228851214,332286.823720051,0.0,1.0
2011-09-07,35.6,35.86,34.59,34.59,214100,25.1877576916841,25.3717132253874,24.4731611953751,24.4731611953751,302605.737807159,0.0,1.0
2011-09-08,35.31,35.81,35.07,35.24,207200,24.9825765194766,25.3363371612137,24.8127714114428,24.9330500296334,292853.381007208,0.0,1.0
2011-09-09,34.29,35.48,34.01,34.83,292300,24.2609048103328,25.1028551376672,24.06279885096,24.6429663034089,413132.448206597,0.0,1.0
2011-09-12,34.01,34.28,33.02,33.66,206900,24.06279885096,24.2538295974981,23.3623527803205,23.815166401744,292429.365494167,0.0,1.0
2011-09-13,34.56,34.885,33.85,33.89,340100,24.6571167290784,24.8889906566522,24.1505613796095,24.1790997091571,476692.231664644,0.29,1.0
2011-09-14,35.83,36.45,34.04,34.88,173500,25.563208692213,26.0055528001999,24.2861184449603,24.8854233654588,243181.717711895,0.0,1.0
2011-09-15,35.95,36.36,35.28,36.16,242700,25.6488236808556,25.9413415587179,25.1708066609342,25.7986499109802,340174.080050011,0.0,1.0
2011-09-16,35.81,36.26,35.59,36.01,459700,25.5489395274392,25.8699957348491,25.3919787149277,25.6916311751769,644326.430156532,0.0,1.0
2011-09-19,35.17,35.37,34.56,35.06,246100,25.0923262546785,25.2350179024162,24.6571167290784,25.0138458484227,344939.600742924,0.0,1.0
2011-09-20,34.27,35.84,34.26,35.47,296100,24.4502138398587,25.5703432745998,24.4430792574718,25.3063637262851,415020.787403414,0.0,1.0
2011-09-21,31.09,34.16,31.09,34.16,609900,22.1814166408289,24.371733433603,22.1814166408289,24.371733433603,854850.314884641,0.0,1.0
2011-09-22,30.64,30.9,29.43,29.96,543600,21.8603604334191,22.0458595754781,20.9970759646058,21.3752088311108,761922.66137283,0.0,1.0
2011-09-23,31.32,31.36,30.44,30.49,355400,22.3455120357273,22.3740503652749,21.7176687856813,21.7533416976158,498137.074782753,0.0,1.0
2011-09-26,31.88,31.94,30.46,31.65,197500,22.7450486493929,22.7878561437143,21.7319379504551,22.5809532544946,276820.68730893,0.0,1.0
2011-09-27,33.34,34.29,32.465,33.05,364300,23.7866976778783,24.4644830046325,23.1624217190258,23.5797947886586,510611.52600832,0.0,1.0
2011-09-28,31.39,33.695,31.25,33.34,248400,22.3954541124355,24.0399753526128,22.2955699590191,23.7866976778783,348163.335329307,0.0,1.0
2011-09-29,32.28,32.55,31.23,32.38,200800,23.0304319448684,23.2230656693143,22.2813007942453,23.1017777687373,281446.045628522,0.0,1.0
2011-09-30,30.99,32.24,30.97,31.69,263500,22.1100708169601,23.0018936153208,22.0958016521863,22.6094915840421,369327.853700774,0.0,1.0
2011-10-03,29.7,31.8,29.41,30.89,411400,21.1897096890518,22.6879719902979,20.9828067998321,22.0387249930912,576628.003842499,0.0,1.0
2011-10-04,31.81,31.88,28.9,29.31,414000,22.6951065726847,22.7450486493929,20.6189430981009,20.9114609759632,580272.225548846,0.0,1.0
2011-10-05,31.74,32.31,31.31,31.77,277600,22.6451644959765,23.051835692029,22.3383774533404,22.6665682431372,389090.748339033,0.0,1.0
2011-10-06,32.56,32.56,31.31,31.73,404100,23.2302002517012,23.2302002517012,22.3383774533404,22.6380299135897,566396.150590069,0.0,1.0
2011-10-07,31.39,32.68,30.99,32.68,321500,22.3954541124355,23.3158152403438,22.1100708169601,23.3158152403438,450622.030226942,0.0,1.0
2011-10-10,33.2,33.2,32.09,32.15,146500,23.6868135244619,23.6868135244619,22.8948748795176,22.9376823738389,205337.876915232,0.0,1.0
2011-10-11,33.27,33.66,32.78,32.82,136600,23.7367556011701,24.0150043142587,23.3871610642127,23.4156993937602,191461.801956455,0.0,1.0
2011-10-12,34.13,34.66,33.31,33.65,217300,24.3503296864423,24.7284625529473,23.7652939307177,24.0078697318718,304572.837226484,0.0,1.0
2011-10-13,34.12,34.34,33.28,33.8,209300,24.3431951040554,24.5001559165669,23.743890183557,24.1148884676751,293359.847360805,0.0,1.0
2011-10-14,35.14,35.31,34.2,34.7,213400,25.0709225075178,25.1922104080949,24.4002717631505,24.7570008824948,299106.504666965,0.0,1.0
2011-10-17,33.91,35.261,33.74,35.03,211000,24.1933688739308,25.1572509543991,24.0720809733538,24.9924421012621,295742.607707262,0.0,1.0
2011-10-18,35.63,35.97,33.74,34.14,271000,25.4205170444752,25.6630928456294,24.0720809733538,24.3574642688292,379840.031699849,0.0,1.0
2011-10-19,35.4,36.28,35.19,35.41,260900,25.2564216495769,25.8842648996228,25.1065954194522,25.2635562319637,365683.631994429,0.0,1.0
2011-10-20,35.7,36.25,34.19,35.31,262600,25.4704591211834,25.8628611524622,24.3931371807636,25.1922104080949,368066.392340887,0.0,1.0
2011-10-21,36.79,37.23,36.21,36.38,365500,26.248128601354,26.562050226377,25.8343228229146,25.9556107234917,512293.474488172,0.0,1.0
2011-10-24,38.13,38.22,36.54,37.04,381400,27.2041626411968,27.2683738826787,26.0697640416819,26.4264931610262,534579.291846206,0.0,1.0
2011-10-25,37.17,38.08,36.98,37.73,245900,26.5192427320557,27.1684897292623,26.3836856667049,26.9187793457213,344659.275996283,0.0,1.0
2011-10-26,38.51,38.74,37.03,37.8,351900,27.4752767718984,27.6393721667968,26.4193585786393,26.9687214224295,493231.391716519,0.0,1.0
2011-10-27,40.18,40.44,39.08,39.91,306200,28.6667520305084,28.8522511725675,27.8819479679509,28.4741183060625,429177.187108832,0.0,1.0
2011-10-28,39.25,39.84,38.92,39.67,248000,28.003235868528,28.4241762293543,27.7677946497608,28.3028883287772,347602.685836023,0.0,1.0
2011-10-31,37.98,39.66,37.96,38.5,316700,27.0971439053935,28.2957537463903,27.0828747406197,27.4681421895116,443894.236307534,0.0,1.0
2011-11-01,36.91,38.6781,35.89,36.41,398800,26.3337435899967,27.595209101822,25.6060161865343,25.9770144706523,558967.544804056,0.0,1.0
2011-11-02,38.13,38.65,37.38,37.74,373900,27.2041626411968,27.5751609253148,26.6690689621803,26.9259139281082,524067.113847133,0.0,1.0
2011-11-03,39.58,39.9,38.11,38.62,313500,28.2386770872953,28.4669837236756,27.189893476423,27.5537571781542,439409.040361263,0.0,1.0
2011-11-04,40.5,40.58,38.46,39.17,378600,28.8950586668888,28.9521353259839,27.439603859964,27.9461592094329,530654.745393219,0.0,1.0
2011-11-07,40.34,40.49,39.09,40.34,205200,28.7809053486986,28.8879240845019,27.8890825503378,28.7809053486986,287613.190054645,0.0,1.0
2011-11-08,41.04,41.14,39.63,40.78,257200,29.2803261157806,29.3516719396495,28.2743499992297,29.0948269737216,360497.624181553,0.0,1.0
2011-11-09,39.65,40.57,39.39,40.03,269700,28.2886191640035,28.945000743597,28.1031200219444,28.5597332947051,378017.920846675,0.0,1.0
2011-11-10,40.4,40.68,39.77,40.28,287400,28.8237128430199,29.0234811498527,28.3742341526461,28.7380978543773,402826.660924488,0.0,1.0
2011-11-11,41.77,42.24,40.94,41.04,424100,29.8011506300233,30.136476002207,29.2089802919118,29.2803261157806,594428.625254264,0.0,1.0
2011-11-14,41.18,42.25,41.0,41.66,249400,29.380210269197,30.1436105845938,29.2517877862331,29.7226702237676,349564.959062517,0.0,1.0
2011-11-15,41.8,42.01,40.49,40.84,170700,29.822554377184,29.9723806073086,28.8879240845019,29.1376344680429,239257.171258908,0.0,1.0
2011-11-16,40.81,42.02,40.75,41.2,261100,29.1162307208822,29.9795151896955,29.0734232265609,29.3944794339708,365963.956741072,0.0,1.0
2011-11-17,39.67,40.91,39.47,40.84,332600,28.3028883287772,29.1875765447511,28.1601966810395,29.1376344680429,466180.05366557,0.0,1.0
2011-11-18,39.71,40.09,39.38,40.01,142400,28.3314266583248,28.6025407890264,28.0959854395575,28.5454641299314,199591.219609071,0.0,1.0
2011-11-21,38.96,39.22,38.18,38.92,195100,27.7963329793083,27.9818321213674,27.2398355531312,27.7677946497608,273456.790349227,0.0,1.0
2011-11-22,39.04,39.49,38.6,38.78,282700,27.8534096384034,28.1744658458133,27.5394880133804,27.6679104963444,396239.029378402,0.0,1.0
2011-11-23,37.32,38.54,37.2,38.54,163600,26.626261467859,27.4966805190591,26.5406464792164,27.4966805190591,229305.642753119,0.0,1.0
2011-11-25,37.19,37.53,36.8601,37.08,143800,26.5335118968295,26.7760876979836,26.2981420238861,26.4550314905737,201553.492835565,0.0,1.0
2011-11-28,38.53,39.14,38.0,38.6,212700,27.4895459366722,27.9247554622723,27.1114130701672,27.5394880133804,298125.368053718,0.0,1.0
2011-11-29,39.04,39.1,37.97,38.73,157400,27.8534096384034,27.8962171327247,27.0900093230066,27.6322375844099,220615.575607218,0.0,1.0
2011-11-30,42.69,42.76,40.61,40.61,609700,30.4575322096168,30.507474286325,28.9735390731445,28.9735390731445,854569.990137998,0.0,1.0
2011-12-01,41.02,43.12,40.96,42.35,530200,29.2660569510069,30.7643192522529,29.2232494566855,30.2149564084627,743140.90334782,0.0,1.0
2011-12-02,40.62,41.8155,40.45,41.49,432100,28.9806736555314,29.8336129798836,28.8593857549543,29.6013823231905,605641.615119942,0.0,1.0
2011-12-05,41.85,42.11,41.12,41.48,592900,29.8582272891184,30.0437264311774,29.3374027748757,29.5942477408036,831022.711420074,0.0,1.0
2011-12-06,41.93,42.09,40.64,41.85,326800,29.9153039482135,30.0294572664037,28.9949428203052,29.8582272891184,458050.636012953,0.0,1.0
2011-12-07,41.87,42.17,40.95,41.93,202600,29.8724964538922,30.0865339254988,29.2161148742987,29.9153039482135,283968.968348299,0.0,1.0
2011-12-08,40.59,41.42,40.2,41.42,445400,28.9592699083708,29.5514402464823,28.6810211952822,29.5514402464823,624283.210771631,0.0,1.0
2011-12-09,42.23,42.61,40.68,40.72,229100,30.1293414198201,30.4004555505217,29.0234811498527,29.0520194794003,321111.997278358,0.0,1.0
2011-12-12,41.82,41.94,41.2801,41.49,202400,29.8368235419577,29.9224385306004,29.4516274388898,29.6013823231905,283688.643601658,0.0,1.0
2011-12-13,41.66,42.49,41.25,41.82,454000,29.9295731129873,30.5258656161985,29.635018984895,30.0445210654135,631938.181296439,0.29,1.0
2011-12-14,40.63,41.49,40.6,41.19,408900,29.1895956692432,29.8074409135344,29.1680429281633,29.5919135027351,569161.943462807,0.0,1.0
2011-12-15,41.16,41.4,40.54,41.29,201400,29.5703607616552,29.7427826902946,29.1249374460034,29.6637559730015,280335.572055293,0.0,1.0
2011-12-16,42.08,42.83,41.54,41.8,627300,30.2313114881062,30.7701300151043,29.8433621486676,30.0301525713602,873160.398958715,0.0,1.0
2011-12-19,41.37,42.76,41.21,42.39,269600,29.7212299492147,30.7198402859178,29.6062819967884,30.4540231459321,375265.492681762,0.0,1.0
2011-12-20,43.08,43.49,41.9312,42.15,267000,30.9497361907703,31.2442903188626,30.1244098923498,30.2816012172927,371646.463449669,0.0,1.0
2011-12-21,43.8,43.91,42.6,42.83,234900,31.4670019766885,31.5460286939815,30.6048923334915,30.7701300151043,326965.371776506,0.0,1.0
2011-12-22,44.03,44.39,43.55,43.94,248600,31.6322396583012,31.8908725512603,31.2873958010224,31.5675814350615,346034.871961002,0.0,1.0
2011-12-23,44.06,44.39,43.76,44.1,183700,31.6537923993811,31.8908725512603,31.4382649885819,31.6825293874877,255698.334590652,0.0,1.0
2011-12-27,43.77,44.29,43.62,43.78,155200,31.4454492356086,31.8190300809939,31.3376855302089,31.4526334826352,216028.20646962,0.0,1.0
2011-12-28,43.16,43.88,42.77,43.65,158000,31.0072101669834,31.5244759529016,30.7270245329444,31.3592382712889,219925.622565722,0.0,1.0
2011-12-29,44.33,44.39,43.24,43.38,220500,31.8477670691005,31.8908725512603,31.0646841431966,31.1652636015695,306921.517567984,0.0,1.0
2011-12-30,43.66,44.98,43.65,44.33,267200,31.3664225183155,32.3147431258321,31.3592382712889,31.8477670691005,371924.850313676,0.0,1.0
2012-01-03,43.67,45.14,43.61,44.9,253200,31.3736067653421,32.4296910782584,31.3305012831823,32.257269149619,352437.769833169,0.0,1.0
2012-01-04,43.09,43.57,42.56,43.32,410400,30.956920437797,31.3017642950757,30.576155345385,31.1221581194097,571249.84494286,0.0,1.0
2012-01-05,43.57,43.68,42.01,42.97,300600,31.3017642950757,31.3807910123688,30.1810217589197,30.8707094734773,418415.456602886,0.0,1.0
2012-01-06,43.07,43.8599,42.29,43.53,942100,30.9425519437437,31.5100356163781,30.3821806756657,31.2730273069692,1311341.32290611,0.0,1.0
2012-01-09,43.62,43.65,42.98,43.35,294500,31.3376855302089,31.3592382712889,30.8778937205039,31.1437108604896,409924.657250665,0.0,1.0
2012-01-10,44.35,44.77,44.19,44.22,271600,31.8621355631537,32.1638739382727,31.7471876107275,31.7687403518074,378049.361321836,0.0,1.0
2012-01-11,44.66,44.81,43.77,44.03,282700,32.0848472209796,32.1926109263792,31.4454492356086,31.6322396583012,393499.832274237,0.0,1.0
2012-01-12,44.66,44.74,43.85,44.6,328000,32.0848472209796,32.1423211971928,31.5029232118217,32.0417417388198,456554.456971878,0.0,1.0
2012-01-13,44.63,44.87,43.46,44.39,237600,32.0632944798997,32.2357164085391,31.2227375777827,31.8908725512603,330723.594440604,0.0,1.0
2012-01-17,44.41,44.99,44.16,44.98,132900,31.9052410453136,32.3219273728588,31.7256348696476,32.3147431258321,184988.071132812,0.0,1.0
2012-01-18,44.9,44.99,43.91,44.23,263800,32.257269149619,32.3219273728588,31.5460286939815,31.775924598834,367192.273625553,0.0,1.0
2012-01-19,43.28,45.5,43.17,45.0,606800,31.0934211313031,32.6883239712175,31.0143944140101,32.3291116198854,844625.745397974,0.0,1.0
2012-01-20,42.75,43.25,42.3,42.94,548900,30.7126560388912,31.0718683902232,30.3893649226923,30.8491567323973,764032.748267875,0.0,1.0
2012-01-23,42.88,43.69,42.72,42.95,393100,30.8060512502375,31.3879752593954,30.6911032978112,30.856340979424,547169.381206235,0.0,1.0
2012-01-24,43.23,43.35,42.4,42.71,317900,31.0574998961699,31.1437108604896,30.4612073929587,30.6839190507846,442495.920339512,0.0,1.0
2012-01-25,43.93,44.13,42.91,43.22,327000,31.5603971880348,31.7040821285676,30.8276039913174,31.0503156491433,455162.522651841,0.0,1.0
2012-01-26,43.42,44.73,43.3,44.24,287300,31.1940005896761,32.1351369501661,31.1077896253564,31.7831088458607,399902.730146404,0.0,1.0
2012-01-27,44.01,44.22,43.18,43.31,302400,31.6178711642479,31.7687403518074,31.0215786610367,31.1149738723831,420920.938378951,0.0,1.0
2012-01-30,43.25,43.57,42.95,43.5,220000,31.0718683902232,31.3017642950757,30.856340979424,31.2514745658892,306225.550407967,0.0,1.0
2012-01-31,42.94,43.62,42.61,43.62,413000,30.8491567323973,31.3376855302089,30.6120765805182,31.3376855302089,574868.874174956,0.0,1.0
2012-02-01,43.61,44.09,43.24,43.34,390100,31.3305012831823,31.6753451404611,31.0646841431966,31.136526613463,542993.578246126,0.0,1.0
2012-02-02,42.29,43.57,42.25,43.57,362500,30.3821806756657,31.3017642950757,30.3534436875591,31.3017642950757,504576.191013126,0.0,1.0
2012-02-03,43.4,43.6,42.88,42.88,462700,31.1796320956228,31.3233170361557,30.8060512502375,30.8060512502375,644048.009880756,0.0,1.0
2012-02-06,42.81,43.45,42.7,43.24,315300,30.755761521051,31.215553330756,30.6767348037579,31.0646841431966,438876.891107417,0.0,1.0
2012-02-07,43.22,43.46,42.43,42.77,301300,31.0503156491433,31.2227375777827,30.4827601340386,30.7270245329444,419389.81062691,0.0,1.0
2012-02-08,43.73,43.73,42.94,43.2,298000,31.416712247502,31.416712247502,30.8491567323973,31.03594715509,414796.427370791,0.0,1.0
2012-02-09,43.84,44.15,43.5,44.07,337600,31.495738964795,31.7184506226209,31.2514745658892,31.6609766464078,469917.026444226,0.0,1.0
2012-02-10,42.87,43.46,42.52,43.38,200200,30.7988670032108,31.2227375777827,30.5474183572784,31.1652636015695,278665.25087125,0.0,1.0
2012-02-13,43.91,44.04,43.29,43.35,257600,31.5460286939815,31.6394239053279,31.1006053783298,31.1437108604896,358562.280841328,0.0,1.0
2012-02-14,43.76,44.09,43.51,43.58,264400,31.4382649885819,31.6753451404611,31.2586588129159,31.3089485421024,368027.434217574,0.0,1.0
2012-02-15,42.8,44.28,42.62,43.81,228000,30.7485772740244,31.8118458339673,30.6192608275448,31.4741862237151,317361.024968256,0.0,1.0
2012-02-16,43.98,44.0,42.86,42.94,265600,31.596318423168,31.6106869172213,30.7916827561842,30.8491567323973,369697.755401618,0.0,1.0
2012-02-17,43.63,44.47,43.57,44.29,153900,31.3448697772356,31.9483465274734,31.3017642950757,31.8190300809939,214218.691853573,0.0,1.0
2012-02-21,43.4,43.62,43.02,43.62,245900,31.1796320956228,31.3376855302089,30.9066307086105,31.3376855302089,342276.649296905,0.0,1.0
2012-02-22,43.11,43.76,42.73,43.28,299800,30.9712889318502,31.4382649885819,30.6982875448379,31.0934211313031,417301.909146857,0.0,1.0
2012-02-23,43.17,43.1892,42.46,43.0,186000,31.0143944140101,31.0281881683012,30.5043128751186,30.8922622145572,258899.783526735,0.0,1.0
2012-02-24,43.12,43.82,42.92,43.06,194200,30.9784731788769,31.4813704707418,30.8347882383441,30.935367696717,270313.644951032,0.0,1.0
2012-02-27,43.83,44.15,42.48,42.66,221800,31.4885547177684,31.7184506226209,30.5186813691718,30.6479978156514,308731.032184032,0.0,1.0
2012-02-28,43.78,44.28,43.52,43.77,296400,31.4526334826352,31.8118458339673,31.2658430599425,31.4454492356086,412569.332458733,0.0,1.0
2012-02-29,43.49,44.48,43.12,43.69,448000,31.4598177296618,32.1759644197599,31.1921669464939,31.6044938286715,619314.459079972,0.3,1.0
2012-03-01,43.81,44.34,43.42,43.73,237000,31.6912994880774,32.0746911504531,31.4091810950084,31.6334290484735,327628.408040074,0.0,1.0
2012-03-02,42.71,43.74,42.35,43.62,266400,30.895580943524,31.640662853424,30.6351639653065,31.5538571940181,368270.919417197,0.0,1.0
2012-03-05,43.37,43.44,42.43,42.52,254500,31.373012070256,31.4236487049094,30.6930344049104,30.7581386494647,351820.379097885,0.0,1.0
2012-03-06,42.59,42.86,42.35,42.65,428000,30.8087752841181,31.0040880177812,30.6351639653065,30.852178113821,591666.492156759,0.0,1.0
2012-03-07,42.67,43.14,42.47,42.8,166800,30.866645723722,31.2066345563948,30.7219696247123,30.9606851880783,230584.044139596,0.0,1.0
2012-03-08,43.55,43.63,42.57,43.11,218200,31.5032205593647,31.5610909989686,30.7943076742172,31.1849331415434,301639.319132254,0.0,1.0
2012-03-09,43.58,44.14,43.29,43.53,229800,31.5249219742162,31.9300150514434,31.3151416306521,31.4887529494638,317675.139947717,0.0,1.0
2012-03-12,43.19,43.58,43.05,43.56,241200,31.2428035811473,31.5249219742162,31.1415303118405,31.5104543643152,333434.481093948,0.0,1.0
2012-03-13,44.33,44.33,43.19,43.43,282700,32.0674573455026,32.0674573455026,31.2428035811473,31.4164148999589,390804.012459616,0.0,1.0
2012-03-14,43.02,44.27,43.02,44.19,489100,31.119828896989,32.0240545157997,31.119828896989,31.9661840761958,676131.031107174,0.0,1.0
2012-03-15,44.06,44.58,42.982,43.04,572800,31.8721446118395,32.2483024692648,31.0923404381772,31.13429650689,791837.77268082,0.0,1.0
2012-03-16,44.18,44.46,43.98,44.11,322200,31.9589502712453,32.1614968098589,31.8142741722356,31.9083136365919,445408.747132962,0.0,1.0
2012-03-19,43.64,44.16,43.55,44.16,320300,31.5683248039191,31.9444826613444,31.5032205593647,31.9444826613444,442782.190275256,0.0,1.0
2012-03-20,42.66,43.37,42.62,43.37,389400,30.8594119187715,31.373012070256,30.8304766989696,31.373012070256,538305.915994957,0.0,1.0
2012-03-21,42.61,42.81,42.12,42.81,607500,30.8232428940191,30.9679189930288,30.4687864514453,30.9679189930288,839806.995292595,0.0,1.0
2012-03-22,41.57,42.37,41.11,42.11,371500,30.0709271791686,30.6496315752074,29.7381721514463,30.4615526464948,513560.985598681,0.0,1.0
2012-03-23,42.06,42.14,41.17,41.54,228400,30.4253836217424,30.4832540613463,29.7815749811492,30.0492257643171,315739.782263092,0.0,1.0
2012-03-26,42.72,42.84,42.39,42.64,216800,30.9028147484744,30.9896204078803,30.6640991851084,30.8449443088706,299703.961447629,0.0,1.0
2012-03-27,41.75,42.735,41.73,42.65,340100,30.2011356682773,30.9136654559002,30.1866680583764,30.852178113821,470153.677529238,0.0,1.0
2012-03-28,40.82,41.85,40.51,41.85,719600,29.5283918078822,30.2734737177822,29.3041438544171,30.2734737177822,994773.849897203,0.0,1.0
2012-03-29,40.63,40.76,39.86,40.55,712500,29.390949513823,29.4849889781793,28.8339465326356,29.3330790742191,984958.821639461,0.0,1.0
2012-03-30,40.3,41.02,40.28,40.99,369400,29.1522339504569,29.6730679068919,29.137766340556,29.6513664920404,510657.949071744,0.0,1.0
2012-04-02,41.33,41.8,40.07,40.27,310800,29.8973158603569,30.2373046930298,28.9858564365958,29.1305325356055,429649.40598673,0.0,1.0
2012-04-03,41.38,41.48,40.86,41.34,339700,29.9334848851094,30.0058229346142,29.5573270276841,29.9045496653074,469600.718190772,0.0,1.0
2012-04-04,40.96,41.2,40.5,40.9,290500,29.629665077189,29.8032763960006,29.2969100494666,29.5862622474861,401586.719559668,0.0,1.0
2012-04-05,40.93,41.11,40.4406,40.74,312400,29.6079636623375,29.7381721514463,29.2539412480608,29.4705213682783,431861.243340587,0.0,1.0
2012-04-09,40.55,40.84,40.01,40.01,368000,29.3330790742191,29.5428594177832,28.9424536068928,28.9424536068928,508722.591387119,0.0,1.0
2012-04-10,39.8,40.82,39.59,40.47,460800,28.7905437029326,29.5283918078822,28.6386337989725,29.2752086346152,637009.157910828,0.0,1.0
2012-04-11,39.99,40.46,39.89,40.35,414300,28.9279859969919,29.2679748296647,28.855647947487,29.1884029752094,572727.634814357,0.0,1.0
2012-04-12,40.87,41.15,40.02,40.02,304800,29.5645608326346,29.7671073712482,28.9496874118433,28.9496874118433,421355.015909766,0.0,1.0
2012-04-13,40.75,41.01,40.41,40.62,284600,29.4777551732288,29.6658341019414,29.2318058049123,29.3837157088725,393430.569317321,0.0,1.0
2012-04-16,41.19,41.7091,40.57,40.95,289400,29.7960425910501,30.1715494060299,29.34754668412,29.6224312722385,400066.081378893,0.0,1.0
2012-04-17,42.04,42.46,41.48,41.59,216200,30.4109160118414,30.7147358197618,30.0058229346142,30.0853947890696,298874.522439933,0.0,1.0
2012-04-18,42.46,42.55,41.46,41.84,328500,30.7147358197618,30.7798400643162,29.9913553247133,30.2662399128317,454117.856713774,0.0,1.0
2012-04-19,42.06,42.8,41.6,42.35,359500,30.4253836217424,30.9606851880783,30.0926285940201,30.6351639653065,496972.205444753,0.0,1.0
2012-04-20,42.47,42.99,42.1,42.71,332100,30.7219696247123,31.0981274821376,30.4543188415443,30.895580943524,459094.490759952,0.0,1.0
2012-04-23,41.85,41.95,41.37,41.83,221500,30.2734737177822,30.3458117672871,29.9262510801589,30.2590061078812,306201.233674584,0.0,1.0
2012-04-24,42.39,42.39,41.745,41.84,264300,30.6640991851084,30.6640991851084,30.1975187658021,30.2662399128317,365367.88289026,0.0,1.0
2012-04-25,43.17,43.18,42.31,42.84,390500,31.2283359712463,31.2355697761968,30.6062287455045,30.9896204078803,539826.554175734,0.0,1.0
2012-04-26,42.61,42.98,41.88,42.5,426200,30.8232428940191,31.0908936771871,30.2951751326337,30.7436710395638,589178.175133669,0.0,1.0
2012-04-27,43.68,43.84,42.61,42.67,454800,31.5972600237211,31.7130009029288,30.8232428940191,30.866645723722,628714.767833863,0.0,1.0
2012-04-30,42.87,43.69,42.6313,43.56,383200,31.0113218227317,31.6044938286715,30.8386508985636,31.5104543643152,529735.046248761,0.0,1.0
2012-05-01,42.7,43.64,42.58,42.85,262500,30.8883471385735,31.5683248039191,30.8015414791676,30.9968542128308,362879.56586717,0.0,1.0
2012-05-02,42.98,43.12,42.2,42.29,264000,31.0908936771871,31.1921669464939,30.5266568910492,30.5917611356036,364953.163386411,0.0,1.0
2012-05-03,42.45,43.28,42.33,43.07,348200,30.7075020148113,31.3079078257016,30.6206963554055,31.1559979217414,481351.104133139,0.0,1.0
2012-05-04,41.57,42.4359,41.45,42.19,261000,30.0709271791686,30.6973023498311,29.9841215197628,30.5194230860987,360805.96834793,0.0,1.0
2012-05-07,41.42,41.67,40.94,41.38,316500,29.9624201049113,30.1432652286735,29.615197467288,29.9334848851094,437529.076559846,0.0,1.0
2012-05-08,41.56,41.62,40.69,41.1,231800,30.0636933742181,30.107096203921,29.4343523435259,29.7309383464958,320439.936640039,0.0,1.0
2012-05-09,40.67,41.57,40.6,41.14,507700,29.4198847336249,30.0709271791686,29.3692480989715,29.7598735662977,701843.640345762,0.0,1.0
2012-05-10,40.71,41.475,40.58,41.15,260500,29.4488199534268,30.002206032139,29.3547804890705,29.7671073712482,360114.76917485,0.0,1.0
2012-05-11,40.38,41.23,40.27,40.4,241000,29.2101043900608,29.8249778108521,29.1305325356055,29.2245719999618,333158.001424717,0.0,1.0
2012-05-14,39.96,40.0799,39.47,39.96,255100,28.9062845821404,28.9930179034967,28.5518281395666,28.9062845821404,352649.818105582,0.0,1.0
2012-05-15,39.82,40.3,39.6209,40.04,259000,28.8050113128336,29.1522339504569,28.6609862562695,28.9641550217443,358041.171655609,0.0,1.0
2012-05-16,39.68,40.4,39.57,39.96,170000,28.7037380435268,29.2245719999618,28.6241661890715,28.9062845821404,235007.718847311,0.0,1.0
2012-05-17,39.0,39.76,38.55,39.68,345000,28.2118393068938,28.7616084831307,27.8863180841219,28.7037380435268,476927.429425424,0.0,1.0
2012-05-18,37.87,39.367,37.75,39.11,371600,27.3944193474889,28.4773199485766,27.3076136880831,28.2914111613491,513699.225433298,0.0,1.0
2012-05-21,38.94,38.95,37.66,38.08,479200,28.1684364771909,28.1756702821414,27.2425094435287,27.5463292514491,662445.287480183,0.0,1.0
2012-05-22,39.37,39.76,39.0,39.0,593900,28.4794900900618,28.7616084831307,28.2118393068938,28.2118393068938,821006.377784809,0.0,1.0
2012-05-23,39.39,39.6,38.28,38.93,573000,28.4939576999627,28.6458676039229,27.6910053504588,28.1612026722404,792114.252350053,0.0,1.0
2012-05-24,39.2,39.8,38.67,39.59,355300,28.3565154059035,28.7905437029326,27.9731237435278,28.6386337989725,491166.132390879,0.0,1.0
2012-05-25,38.67,39.41,38.44,39.27,281300,27.9731237435278,28.5084253098637,27.8067462296666,28.4071520405569,388868.65477499,0.0,1.0
2012-05-29,38.98,39.26,38.54,39.05,332100,28.1973716969928,28.3999182356064,27.8790842791715,28.2480083316462,459094.490759952,0.0,1.0
2012-05-30,38.54,38.6,37.91,38.54,254100,27.8790842791715,27.9224871088744,27.4233545672909,27.8790842791715,351267.419759421,0.0,1.0
2012-05-31,38.29,38.71,37.86,38.61,374400,27.6982391554093,28.0020589633297,27.3871855425384,27.9297209138249,517569.940802548,0.0,1.0
2012-06-01,37.09,37.74,36.85,37.5,300400,26.8301825613511,27.3003798831326,26.6565712425394,27.126768564321,415272.463186658,0.0,1.0
2012-06-04,36.79,37.27,36.14,37.13,309700,26.6131684128365,26.9603910504598,26.1429710910549,26.859117781153,428128.767805953,0.0,1.0
2012-06-05,37.26,37.33,36.352,36.55,329600,26.9531572455093,27.0037938801627,26.2963277560052,26.4395570940248,455638.49489455,0.0,1.0
2012-06-06,38.42,38.45,37.4113,37.47,215500,27.7922786197656,27.8139800346171,27.0626047144102,27.1050671494695,297906.84359762,0.0,1.0
2012-06-07,38.52,39.49,38.37,39.08,264100,27.8646166692705,28.5662957494676,27.7561095950132,28.2697097464977,365091.403221028,0.0,1.0
2012-06-08,38.76,38.99,37.95,38.38,141000,28.0382279880821,28.2046055019433,27.4522897870928,27.7633433999637,194918.166808652,0.0,1.0
2012-06-11,38.32,39.506,38.25,39.16,214000,27.7199405702608,28.5778698373884,27.6693039356074,28.3275801861016,295833.246078379,0.0,1.0
2012-06-12,38.63,38.82,38.16,38.47,231500,27.9441885237258,28.0816308177851,27.604199691053,27.8284476445181,320025.217136191,0.0,1.0
2012-06-13,37.15,38.37,37.0,38.37,320500,27.0905995395685,27.9802504531156,26.9812162305259,27.9802504531156,439509.468316095,0.3,1.0
2012-06-14,37.72,38.03,37.06,37.35,392500,27.5062561139307,27.7323149526189,27.0249695541429,27.2364439516254,538244.824692877,0.0,1.0
2012-06-15,37.8,37.88,37.36,37.73,280900,27.5645938787534,27.6229316435762,27.2437361722283,27.5135483345335,385205.022308865,0.0,1.0
2012-06-18,38.28,38.43,37.34,37.44,186800,27.91462046769,28.0240037767327,27.2291517310226,27.302073937051,256163.396821986,0.0,1.0
2012-06-19,38.8,39.12,38.2401,38.58,259700,28.2938159390379,28.527166998329,27.8855245074847,28.1333870857753,356132.945153478,0.0,1.0
2012-06-20,38.43,38.8,38.14,38.74,246300,28.0240037767327,28.2938159390379,27.8125293792502,28.2500626154209,337757.198272243,0.0,1.0
2012-06-21,37.07,38.67,37.02,38.4,311700,27.0322617747458,28.199017071201,26.9958006717316,28.0021271149241,427441.813647821,0.0,1.0
2012-06-22,37.15,37.37,36.77,37.17,408000,27.0905995395685,27.2510283928311,26.8134951566604,27.1051839807742,559500.352801768,0.0,1.0
2012-06-25,35.93,36.66,35.81,36.66,379400,26.2009486260215,26.7332807300291,26.1134419787873,26.7332807300291,520280.475129878,0.0,1.0
2012-06-26,35.99,36.16,35.53,36.04,252400,26.2447019496385,26.3686696998869,25.9092598019077,26.2811630526528,346122.277076388,0.0,1.0
2012-06-27,35.99,36.13,35.69,36.13,217000,26.2447019496385,26.3467930380784,26.0259353315532,26.3467930380784,297577.39352447,0.0,1.0
2012-06-28,36.63,36.66,35.52,35.67,373400,26.7114040682206,26.7332807300291,25.9019675813048,26.0113508903475,512052.528765147,0.0,1.0
2012-06-29,38.5,38.52,37.05,37.49,411700,28.0750493209526,28.0896337621583,27.0176773335401,27.3385350400653,564574.253060019,0.0,1.0
2012-07-02,38.99,40.49,38.72,40.49,499900,28.432368130492,29.5262012209187,28.2354781742152,29.5262012209187,685525.064621577,0.0,1.0
2012-07-03,39.28,39.34,38.8,39.1,177900,28.6438425279745,28.6875958515916,28.2938159390379,28.5125825571233,243958.6097143,0.0,1.0
2012-07-05,39.52,39.77,38.72,39.02,224400,28.8188558224428,29.0011613375139,28.2354781742152,28.4542447923005,307725.194040972,0.0,1.0
2012-07-06,38.62,39.18,38.36,39.04,182700,28.1625559681867,28.570920321946,27.9729582325128,28.4688292335062,250540.966806086,0.0,1.0
2012-07-09,38.04,38.61,37.91,38.61,280600,27.7396071732217,28.1552637475839,27.6448083053847,28.1552637475839,384793.624990628,0.0,1.0
2012-07-10,37.31,38.4,37.07,38.4,170300,27.2072750692141,28.0021271149241,27.0322617747458,28.0021271149241,233536.544318973,0.0,1.0
2012-07-11,37.33,37.5,37.11,37.37,224000,27.2218595104197,27.3458272606681,27.0614306571572,27.2510283928311,307176.664283324,0.0,1.0
2012-07-12,37.96,38.09,36.68,37.08,243700,27.681269408399,27.776068276236,26.7478651712348,27.0395539953486,334191.754847526,0.0,1.0
2012-07-13,39.14,39.37,37.95,38.31,272700,28.5417514395347,28.7094725134001,27.6739771877961,27.9364971294985,373960.162277063,0.0,1.0
2012-07-16,38.49,38.95,38.26,38.89,196800,28.0677571003497,28.4031992480806,27.9000360264843,28.3594459244635,269876.640763206,0.0,1.0
2012-07-17,38.76,38.89,38.11,38.8,230600,28.2646470566266,28.3594459244635,27.7906527174416,28.2938159390379,316227.405284528,0.0,1.0
2012-07-18,39.09,39.53,38.56,38.56,376900,28.5052903365204,28.8261480430456,28.1188026445697,28.1188026445697,516852.164144575,0.0,1.0
2012-07-19,41.5,42.97,39.5,39.5,847600,30.262715501806,31.3346719304242,28.8042713812371,28.8042713812371,1162334.55645779,0.0,1.0
2012-07-20,41.42,41.64,41.05,41.25,242200,30.2043777369833,30.3648065902459,29.934565574678,30.0804099867349,332134.768256343,0.0,1.0
2012-07-23,40.99,41.28,40.512,40.8,431300,29.890812251061,30.1022866485435,29.542244106245,29.7522600596069,591452.211184809,0.0,1.0
2012-07-24,40.21,41.12,39.71,41.12,388100,29.3220190440391,29.9856111188979,28.9574080138968,29.9856111188979,532210.997358739,0.0,1.0
2012-07-25,39.99,40.6,39.74,40.33,268100,29.1615901907765,29.60641564755,28.9792846757053,29.4095256912732,367652.070064102,0.0,1.0
2012-07-26,40.7,42.62,40.28,41.61,292400,29.6793378535785,31.0794442093247,29.373064588259,30.3429299284373,400975.252841266,0.0,1.0
2012-07-27,42.21,42.89,40.94,41.01,522700,30.780463164608,31.2763341656015,29.8543511480467,29.9053966922666,716791.260807559,0.0,1.0
2012-07-30,41.78,42.81,41.67,42.18,275900,30.4668976786857,31.2179964007787,30.3866832520544,30.7585865027995,378348.400338254,0.0,1.0
2012-07-31,42.07,42.1704,41.37,41.67,431200,30.6783720761682,30.7515859710208,30.1679166339691,30.3866832520544,591315.078745398,0.0,1.0
2012-08-01,41.33,42.28,41.21,42.28,251100,30.1387477515577,30.8315087088279,30.0512411043235,30.8315087088279,344339.555364029,0.0,1.0
2012-08-02,40.43,41.13,40.17,40.84,236300,29.4824478973016,29.9929033395008,29.2928501616277,29.7814289420183,324043.954331024,0.0,1.0
2012-08-03,41.5,41.78,40.91,41.15,245100,30.262715501806,30.4668976786857,29.8324744862382,30.0074877807065,336111.608999298,0.0,1.0
2012-08-06,41.35,41.78,41.28,41.63,192300,30.1533321927634,30.4668976786857,30.1022866485435,30.357514369643,263705.680989656,0.0,1.0
2012-08-07,41.4,41.735,41.09,41.5,260700,30.1897932957776,30.4340826859729,29.9637344570894,30.262715501806,357504.2695476,0.0,1.0
2012-08-08,41.25,41.35,40.86,41.11,255200,30.0804099867349,30.1533321927634,29.796013383224,29.9783188982951,349961.985379929,0.0,1.0
2012-08-09,41.4,41.72,41.12,41.14,262600,30.1897932957776,30.4231443550686,29.9856111188979,30.0001955601036,360109.785896432,0.0,1.0
2012-08-10,41.52,41.5495,41.02,41.16,185000,30.2772999430117,30.2988119937901,29.9126889128695,30.0147800013093,253695.012912566,0.0,1.0
2012-08-13,41.06,41.39,40.74,41.36,202000,29.9418577952809,30.1825010751747,29.7085067359898,30.1606244133662,277007.52761264,0.0,1.0
2012-08-14,41.99,42.55,41.26,41.26,311400,30.6200343113454,31.0283986651047,30.0877022073378,30.0877022073378,427030.416329585,0.0,1.0
2012-08-15,42.38,42.43,41.62,41.83,284200,30.9044309148564,30.9408920178706,30.3502221490402,30.5033587816999,389730.392809466,0.0,1.0
2012-08-16,42.8,42.96,42.03,42.39,191300,31.2107041801759,31.3273797098214,30.6492031937568,30.9117231354592,262334.356595534,0.0,1.0
2012-08-17,43.32,43.39,42.68,42.8,323700,31.5898996515238,31.6409451957437,31.1231975329417,31.2107041801759,443897.706377285,0.0,1.0
2012-08-20,42.75,43.15,42.325,43.15,290500,31.1742430771616,31.4659319012754,30.8643237015407,31.4659319012754,398369.736492436,0.0,1.0
2012-08-21,42.58,43.05,42.47,42.83,212200,31.0502753269133,31.393009695247,30.970060900282,31.2325808419844,290995.036432684,0.0,1.0
2012-08-22,42.2,42.65,42.11,42.41,177200,30.7731709440052,31.1013208711332,30.7075409585796,30.9263075766649,242998.682638415,0.0,1.0
2012-08-23,42.07,42.15,41.62,42.15,194300,30.6783720761682,30.736709840991,30.3502221490402,30.736709840991,266448.329777901,0.0,1.0
2012-08-24,42.24,42.3999,41.79,41.95,184100,30.8023398264166,30.918942433856,30.4741898992885,30.5908654289341,252460.820957856,0.0,1.0
2012-08-27,41.9,42.39,41.645,42.39,295500,30.5544043259198,30.9117231354592,30.3684527005473,30.9117231354592,405226.358463045,0.0,1.0
2012-08-28,42.02,42.27,41.65,41.94,156800,30.641910973154,30.8242164882251,30.3720988108487,30.5835732083312,215023.664998326,0.0,1.0
2012-08-29,41.47,42.14,41.35,42.14,237300,30.2408388399975,30.7294176203881,30.1533321927634,30.7294176203881,325415.278725146,0.0,1.0
2012-08-30,41.21,41.43,40.69,41.09,122600,30.0512411043235,30.2116699575861,29.6720456329756,29.9637344570894,168124.370719355,0.0,1.0
2012-08-31,41.16,41.66,40.99,41.66,205900,30.0147800013093,30.3793910314516,29.890812251061,30.3793910314516,282355.692749716,0.0,1.0
2012-09-04,41.7,41.81,40.7,41.21,223700,30.4085599138629,30.4887743404942,29.6793378535785,30.0512411043235,306765.266965087,0.0,1.0
2012-09-05,41.81,42.1,41.44,41.88,206300,30.4887743404942,30.7002487379767,30.218962178189,30.5398198847141,282904.222507365,0.0,1.0
2012-09-06,42.49,42.94,41.88,41.93,290200,30.9846453414877,31.3127952686157,30.5398198847141,30.5762809877284,397958.339174198,0.0,1.0
2012-09-07,43.45,43.58,42.1035,42.51,233000,31.6846985193608,31.7794973871978,30.7028010151877,30.9992297826934,319518.583830421,0.0,1.0
2012-09-10,43.47,43.54,42.85,43.3,130300,31.6992829605665,31.7503285047864,31.2471652831901,31.5753152103181,178683.568554094,0.0,1.0
2012-09-11,43.69,43.78,43.11,43.44,234100,31.8597118138291,31.9253417992547,31.4367630188641,31.6774062987579,321027.040663955,0.0,1.0
2012-09-12,43.79,43.87,43.4,43.59,160400,32.1514006379428,32.210138067745,31.8650556676574,32.0045570634375,218463.763961526,0.3,1.0
2012-09-13,44.43,44.59,43.55,43.8,267000,32.6213000763599,32.7387749359642,31.9751883485364,32.1587428166681,363652.275422241,0.0,1.0
2012-09-14,44.85,45.28,44.38,44.44,199300,32.9296715828211,33.2453852680076,32.5845891827336,32.6286422550852,271445.312702819,0.0,1.0
2012-09-17,43.51,44.952,43.49,44.66,202300,31.9458196336354,33.0045618058188,31.9311352761848,32.790170187041,275531.29332554,0.0,1.0
2012-09-18,43.38,43.5378,42.99,43.38,191900,31.8503713102069,31.9662308904916,31.5640263399215,31.8503713102069,261366.560500105,0.0,1.0
2012-09-19,44.45,44.51,43.3,43.58,191400,32.6359844338104,32.680037506162,31.7916338804048,31.9972148847122,260685.563729652,0.0,1.0
2012-09-20,44.22,44.35,43.52,44.0,510500,32.4671143231293,32.5625626465578,31.9531618123606,32.3055863911734,695297.702633161,0.0,1.0
2012-09-21,44.1,44.47,43.89,44.45,341400,32.3790081784261,32.650668791261,32.2248224251955,32.6359844338104,464984.594865742,0.0,1.0
2012-09-24,44.06,44.285,43.68,43.75,246800,32.349639463525,32.5148384848435,32.0706366719649,32.1220319230418,336140.005895914,0.0,1.0
2012-09-25,43.95,44.72,43.88,44.23,247500,32.2688754975471,32.8342232593926,32.2174802464702,32.4744565018546,337093.401374549,0.0,1.0
2012-09-26,43.2,44.06,43.19,44.04,208600,31.7182120931521,32.349639463525,31.7108699144268,32.3349551060745,284111.852633256,0.0,1.0
2012-09-27,43.43,43.657,42.95,43.4,170600,31.8870822038332,32.0537496608968,31.5346576250204,31.8650556676574,232356.09807878,0.0,1.0
2012-09-28,42.44,43.44,42.41,43.27,276300,31.1602065100318,31.8944243825585,31.138179973856,31.769607344229,376318.815352679,0.0,1.0
2012-10-01,41.95,42.74,41.711,42.53,328300,30.8004397524938,31.3804718717898,30.6249616809599,31.2262861185592,447142.479479856,0.0,1.0
2012-10-02,42.42,42.42,41.87,42.18,183300,31.1455221525813,31.1455221525813,30.7417023226916,30.9693098631749,249653.416048302,0.0,1.0
2012-10-03,42.89,43.19,42.18,42.41,160800,31.4906045526688,31.7108699144268,30.9693098631749,31.138179973856,219008.561377889,0.0,1.0
2012-10-04,43.45,43.46,42.84,43.06,138700,31.9017665612838,31.909108740009,31.4538936590425,31.6154215909984,188908.504123838,0.0,1.0
2012-10-05,43.38,44.19,43.11,43.62,227600,31.8503713102069,32.4450877869535,31.6521324846247,32.0265835996133,309989.729910495,0.0,1.0
2012-10-08,43.55,43.74,43.02,43.11,240100,31.9751883485364,32.1146897443165,31.5860528760973,31.6521324846247,327014.649171836,0.0,1.0
2012-10-09,43.11,43.72,42.85,43.7,149700,31.6521324846247,32.100005386866,31.4612358377678,32.0853210294154,203890.433073818,0.0,1.0
2012-10-10,42.9,43.44,42.76,43.21,128000,31.4979467313941,31.8944243825585,31.3951562292404,31.7255542718774,174335.17323613,0.0,1.0
2012-10-11,42.97,43.41,42.86,43.27,155800,31.549341982471,31.8723978463827,31.468578016493,31.769607344229,212198.593673352,0.0,1.0
2012-10-12,42.89,43.22,42.67,43.06,156000,31.4906045526688,31.7328964506026,31.329076620713,31.6154215909984,212470.992381534,0.0,1.0
2012-10-15,43.23,43.25,42.45,42.83,225800,31.7402386293279,31.7549229867784,31.1675486887571,31.4465514803172,307538.141536861,0.0,1.0
2012-10-16,43.97,44.23,43.35,43.35,415300,32.2835598549976,32.4744565018546,31.8283447740311,31.8283447740311,565635.91753879,0.0,1.0
2012-10-17,44.86,45.99,43.84,44.12,361200,32.9370137615464,33.7666799575015,32.1881115315692,32.3936925358766,491952.066975705,0.0,1.0
2012-10-18,44.8,45.5,44.37,45.49,327300,32.8929606891948,33.4069131999634,32.5772470040083,33.3995710212382,445780.485938949,0.0,1.0
2012-10-19,42.92,44.57,42.65,44.57,484500,31.5126310888446,32.7240905785136,31.3143922632624,32.7240905785136,659885.870569573,0.0,1.0
2012-10-22,42.78,43.17,42.34,42.69,227100,31.4098405866909,31.6961855569763,31.0867847227792,31.3437609781635,309308.733140041,0.0,1.0
2012-10-23,42.55,42.82,41.79,42.08,133400,31.2409704760098,31.439209301592,30.6829648928895,30.8958880759222,181689.93835703,0.0,1.0
2012-10-24,41.72,42.92,41.58,42.72,187800,30.6315696418126,31.5126310888446,30.5287791396589,31.3657875143393,255782.386982385,0.0,1.0
2012-10-25,41.89,41.92,40.93,41.9,207000,30.7563866801422,30.778413216318,30.0515375225166,30.7637288588674,281932.662967804,0.0,1.0
2012-10-26,41.89,42.12,41.49,42.02,98200,30.7563866801422,30.9252567908233,30.4626995311315,30.8518350035706,133747.765717094,0.0,1.0
2012-10-31,41.46,42.11,40.93,41.49,405200,30.4406729949557,30.917914612098,30.0515375225166,30.4626995311315,551879.782775625,0.0,1.0
2012-11-01,42.5,42.73,41.44,41.44,311200,31.2042595823834,31.3731296930646,30.4259886375052,30.4259886375052,423852.389930343,0.0,1.0
2012-11-02,41.74,42.79,41.71,42.79,185500,30.6462539992632,31.4171827654162,30.6242274630874,31.4171827654162,252649.801838298,0.0,1.0
2012-11-05,41.83,41.95,41.542,41.64,104400,30.7123336077906,30.8004397524938,30.5008788605029,30.5728322120105,142192.125670719,0.0,1.0
2012-11-06,42.36,42.72,41.6439,42.07,183100,31.1014690802297,31.3657875143393,30.5756956617134,30.888545897197,249381.017340121,0.0,1.0
2012-11-07,41.4,42.12,40.79,41.93,201100,30.3966199226041,30.9252567908233,29.9487470203628,30.7857553950432,273896.901076452,0.0,1.0
2012-11-08,40.73,41.3,40.61,41.3,246700,29.9046939480112,30.3231981353514,29.816587803308,30.3231981353514,336003.806541824,0.0,1.0
2012-11-09,40.7,41.1,40.46,40.745,191000,29.8826674118354,30.1763545608461,29.706455122429,29.9157072160991,260140.766313289,0.0,1.0
2012-11-12,41.1995,41.54,40.6148,40.93,78300,30.2494092391625,30.4994104247578,29.8201120490962,30.0515375225166,106644.094253039,0.0,1.0
2012-11-13,41.56,41.78,40.8136,40.82,287000,30.5140947822084,30.6756227141642,29.9660745621545,29.9707735565386,390892.146240386,0.0,1.0
2012-11-14,40.71,41.87,40.63,41.54,339800,29.8900095905607,30.7417023226916,29.8312721607586,30.4994104247578,462805.40520029,0.0,1.0
2012-11-15,40.57,41.11,40.179,40.61,313900,29.787219088407,30.1836967395714,29.500139900249,29.816587803308,427529.772490791,0.0,1.0
2012-11-16,40.03,40.8,39.83,40.5,188000,29.3907414372426,29.9560891990881,29.2438978627372,29.7358238373301,256054.785690566,0.0,1.0
2012-11-19,41.17,41.24,40.31,40.46,181000,30.227749811923,30.2791450629998,29.59632244155,29.706455122429,246520.830904215,0.0,1.0
2012-11-20,40.82,41.01,40.52,41.01,121200,29.9707735565386,30.1102749523187,29.7505081947806,30.1102749523187,165073.617157961,0.0,1.0
2012-11-21,40.84,41.11,40.66,40.83,69300,29.9854579139892,30.1836967395714,29.8532986969344,29.9781157352639,94386.1523848737,0.0,1.0
2012-11-23,41.13,41.18,40.5068,40.91,88800,30.1983810970219,30.2350919906482,29.7408165188633,30.036853165066,120945.026432566,0.0,1.0
2012-11-26,41.43,41.54,40.89,40.89,137500,30.4186464587799,30.4994104247578,30.0221688076155,30.0221688076155,187274.11187475,0.0,1.0
2012-11-27,41.26,41.64,41.0,41.33,123100,30.2938294204504,30.5728322120105,30.1029327735934,30.3452246715272,167661.404885685,0.0,1.0
2012-11-28,41.57,41.59,40.4,40.94,135300,30.5214369609336,30.5361213183842,29.6624020500774,30.0588797012418,184277.726084754,0.0,1.0
2012-11-29,42.15,42.18,41.28,41.75,127900,30.9472833269991,30.9693098631749,30.3085137779009,30.6535961779884,174198.97388204,0.0,1.0
2012-11-30,42.13,42.29,41.93,42.12,202700,30.9325989695486,31.0500738291528,30.7857553950432,30.9252567908233,276076.090741903,0.0,1.0
2012-12-03,41.93,42.92,41.74,42.49,104900,30.7857553950432,31.5126310888446,30.6462539992632,31.1969174036582,142873.122441173,0.0,1.0
2012-12-04,42.09,42.37,41.49,41.9,163900,30.9032302546475,31.108811258955,30.4626995311315,30.7637288588674,223230.741354701,0.0,1.0
2012-12-05,42.65,43.03,42.18,42.27,121000,31.3143922632624,31.5933950548226,30.9693098631749,31.0353894717023,164801.21844978,0.0,1.0
2012-12-06,42.55,42.68,42.18,42.68,68100,31.2409704760098,31.3364187994382,30.9693098631749,31.3364187994382,92751.7601357849,0.0,1.0
2012-12-07,42.27,42.795,42.24,42.76,162500,31.0353894717023,31.4208538547788,31.0133629355265,31.3951562292404,221323.950397431,0.0,1.0
2012-12-10,42.89,43.0,42.18,42.18,180600,31.4906045526688,31.5713685186468,30.9693098631749,30.9693098631749,245976.033487853,0.0,1.0
2012-12-11,42.98,43.28,42.8,43.01,203600,31.5566841611962,31.7769495229542,31.4245249441414,31.578710697372,277301.88492872,0.0,1.0
2012-12-12,42.82,43.45,42.76,42.93,132000,31.65947466335,32.1252726324745,31.6151129520048,31.7408044674828,178532.337005049,0.3,1.0
2012-12-13,42.26,43.3,42.13,42.78,118700,31.2454320241282,32.0143683541115,31.1493149828803,31.6299001891198,160543.851534086,0.0,1.0
2012-12-14,42.2,42.82,42.0245,42.11,182500,31.201070312783,31.65947466335,31.0713123070983,31.1345277457652,246834.481086526,0.0,1.0
2012-12-17,42.67,43.14,42.1668,42.27,165200,31.548570384987,31.896070457191,31.176523499172,31.2528256426857,223435.924797228,0.0,1.0
2012-12-18,43.19,43.24,42.46,42.93,207900,31.9330385499786,31.9700066427663,31.3933043952788,31.7408044674828,281188.430782952,0.0,1.0
2012-12-19,43.15,43.67,42.92,43.13,136900,31.9034640757485,32.2879322407402,31.7334108489253,31.8886768386335,185159.673757509,0.0,1.0
2012-12-20,43.6,43.6,42.97,43.24,184800,32.2361769108374,32.2361769108374,31.7703789417129,31.9700066427663,249945.271807068,0.0,1.0
2012-12-21,43.53,43.55,42.75,42.94,395400,32.1844215809347,32.1992088180498,31.6077193334473,31.7481980860404,534785.500392396,0.0,1.0
2012-12-24,43.4,43.48,42.8,43.35,64300,32.0883045396868,32.1474534881471,31.6446874262349,32.0513364468991,86966.8884047321,0.0,1.0
2012-12-26,43.21,43.455,43.05,43.4,100600,31.9478257870937,32.1289694417532,31.8295278901732,32.0883045396868,136063.281081121,0.0,1.0
2012-12-27,42.96,43.21,42.5,43.18,107200,31.7629853231554,31.9478257870937,31.422878869509,31.9256449314211,144989.897931373,0.0,1.0
2012-12-28,42.53,43.04,42.401,42.66,101800,31.4450597251816,31.8221342716157,31.3496820457894,31.5411767664295,137686.302326621,0.0,1.0
2012-12-31,43.3,43.38,42.25,42.41,121100,32.0143683541115,32.0735173025717,31.2380384055707,31.3563363024912,163789.894025086,0.0,1.0
2013-01-02,44.08,44.62,43.54,43.99,226200,32.5910706015989,32.9903260037056,32.1918151994922,32.5245280345812,305939.504776834,0.0,1.0
2013-01-03,44.03,44.71,43.89,43.98,226900,32.5541025088113,33.0568685707234,32.4505918490058,32.5171344160236,306886.267170042,0.0,1.0
2013-01-04,44.85,44.86,43.94,44.01,178100,33.1603792305289,33.1677728490864,32.4875599417935,32.5393152716962,240883.403186357,0.0,1.0
2013-01-07,45.06,45.362,44.64,44.64,230400,33.315645220237,33.5389325006745,33.0051132408207,33.0051132408207,311620.079136085,0.0,1.0
2013-01-08,44.9,45.22,44.51,44.89,160700,33.1973473233165,33.4339431171575,32.9089961995728,33.189953704759,217349.595126601,0.0,1.0
2013-01-09,45.61,45.78,44.95,45.07,213600,33.7222942409013,33.8479857563793,33.2343154161042,33.3230388387946,288897.781699079,0.0,1.0
2013-01-10,45.67,45.92,45.5,45.81,153000,33.7666559522465,33.9514964161847,33.6409644367684,33.8701666120519,206935.208801306,0.0,1.0
2013-01-11,46.18,46.72,45.95,46.38,311000,34.1437304986806,34.5429859007873,33.9736772718573,34.2916028698312,420633.006125531,0.0,1.0
2013-01-14,45.92,46.51,45.84,46.06,143700,33.9514964161847,34.3877199110791,33.8923474677245,34.0550070759902,194356.794148678,0.0,1.0
2013-01-15,46.45,46.58,45.6364,45.64,106300,34.3433581997339,34.4394752409818,33.7418133938932,33.7444750965739,143772.631997248,0.0,1.0
2013-01-16,45.95,46.37,45.79,46.37,190600,33.9736772718573,34.2842092512737,33.8553793749368,34.2842092512737,257789.874493654,0.0,1.0
2013-01-17,46.64,46.76,45.7,46.21,252600,34.483836952327,34.5725603750174,33.7888368079191,34.1659113543532,341645.972177843,0.0,1.0
2013-01-18,46.49,46.81,45.94,46.7,128400,34.372932673964,34.6095284678051,33.9662836532998,34.5281986636722,173663.273268548,0.0,1.0
2013-01-22,46.89,46.89,46.3,46.55,206800,34.6686774162653,34.6686774162653,34.2324539213709,34.4172943853092,279700.66130791,0.0,1.0
2013-01-23,46.97,47.38,46.6,46.87,299900,34.7278263647256,35.0309647255843,34.4542624780969,34.6538901791502,405620.059604652,0.0,1.0
2013-01-24,46.69,46.97,44.8119,46.97,588800,34.5208050451147,34.7278263647256,33.1322095438247,34.7278263647256,796362.424458883,0.0,1.0
2013-01-25,46.14,46.28,45.02,46.19,536300,34.1141560244504,34.2176666842559,33.2860707460069,34.1511241172381,725355.244968241,0.0,1.0
2013-01-28,47.02,47.17,45.76,46.1,350200,34.7647944575132,34.8756987358762,33.8331985192642,34.0845815502203,473651.700145213,0.0,1.0
2013-01-29,46.81,46.83,46.16,46.75,347900,34.6095284678051,34.6243157049201,34.1289432615655,34.5651667564599,470540.90942467,0.0,1.0
2013-01-30,47.04,47.18,46.64,46.97,392500,34.7795816946283,34.8830923544337,34.483836952327,34.7278263647256,530863.199049103,0.0,1.0
2013-01-31,47.35,47.6,46.82,46.9,347900,35.0087838699118,35.19362433385,34.6169220863626,34.6760710348228,470540.90942467,0.0,1.0
2013-02-01,48.37,48.75,47.4,47.56,321700,35.76293296278,36.0438904679662,35.0457519626994,35.1640498596199,435104.945564577,0.0,1.0
2013-02-04,48.01,48.59,47.7,47.96,352600,35.4967626947088,35.9255925710457,35.2675605194254,35.4597946019212,476897.742636214,0.0,1.0
2013-02-05,48.22,48.67,47.87,48.34,223800,35.652028684417,35.9847415195059,35.3932520349034,35.7407521071074,302693.462285833,0.0,1.0
2013-02-06,48.25,48.35,47.91,48.02,205000,35.6742095400896,35.7481457256649,35.4228265091335,35.5041563132664,277266.129439659,0.0,1.0
2013-02-07,48.68,48.89,48.02,48.3,346100,35.9921351380634,36.1474011277716,35.5041563132664,35.7111776328772,468106.37755642,0.0,1.0
2013-02-08,48.96,49.05,48.54,48.69,216400,36.1991564576743,36.2656990246921,35.888624478258,35.999528756621,292684.831271913,0.0,1.0
2013-02-11,49.25,49.69,48.81,48.81,260400,36.4135713958427,36.7388906123741,36.0882521793114,36.0882521793114,352195.610273597,0.0,1.0
2013-02-12,49.45,49.65,49.13,49.21,222000,36.5614437669934,36.709316138144,36.3248479731524,36.3839969216126,300258.930417582,0.0,1.0
2013-02-13,49.96,50.11,49.49,49.49,215700,36.9385183134275,37.0494225917905,36.5910182412235,36.5910182412235,291738.068878705,0.0,1.0
2013-02-14,50.19,50.19,49.71,49.71,235600,37.1085715402507,37.1085715402507,36.7536778494892,36.7536778494892,318653.17119992,0.0,1.0
2013-02-15,49.94,50.23,49.69,50.12,205000,36.9237310763124,37.1381460144808,36.7388906123741,37.056816210348,277266.129439659,0.0,1.0
2013-02-19,50.44,50.46,49.97,49.97,252300,37.293412004189,37.3081992413041,36.945911931985,36.945911931985,341240.216866468,0.0,1.0
2013-02-20,49.55,50.72,49.46,50.34,311100,36.6353799525687,37.5004333237999,36.5688373855509,37.2194758186137,420768.25789599,0.0,1.0
2013-02-21,49.58,49.81,49.41,49.51,480500,36.6575608082413,36.8276140350645,36.5318692927632,36.6058054783386,649884.757052469,0.0,1.0
2013-02-22,50.16,50.32,49.72,49.74,141400,37.0863906845781,37.2046885814986,36.7610714680467,36.7758587051618,191246.003428136,0.0,1.0
2013-02-25,49.06,50.3,49.01,50.17,260400,36.2730926432496,37.1899013443835,36.236124550462,37.0937843031356,352195.610273597,0.0,1.0
2013-02-26,49.68,49.91,49.18,49.25,214600,36.7314969938166,36.9015502206398,36.36181606594,36.4135713958427,290250.299403663,0.0,1.0
2013-02-27,50.32,51.12,49.2,49.37,466900,37.4338907567821,38.0290241551411,36.6007039990795,36.7271698462308,627623.993259194,0.31,1.0
2013-02-28,49.85,50.29,49.84,50.14,602200,37.0842498852462,37.4115732543436,37.0768107177667,37.2999857421513,809499.183424044,0.0,1.0
2013-03-01,49.72,49.86,48.87,49.42,299600,36.9875407080128,37.0916890527257,36.3552114722564,36.7643656836282,402733.237053876,0.0,1.0
2013-03-04,49.91,50.206,49.39,49.78,211500,37.1288848901231,37.3490842475159,36.7420481811897,37.0321757128898,284306.006798714,0.0,1.0
2013-03-05,50.92,51.53,50.07,50.07,629400,37.8802408055514,38.3340300218001,37.2479115697949,37.2479115697949,846062.414558441,0.0,1.0
2013-03-06,50.75,51.3,50.49,51.08,392900,37.7537749584001,38.1629291697719,37.5603566039334,37.9992674852232,528150.496790613,0.0,1.0
2013-03-07,50.89,51.08,50.5401,50.8,268500,37.8579233031129,37.9992674852232,37.5976268330056,37.7909707957975,360927.483808296,0.0,1.0
2013-03-08,50.89,50.99,50.12,50.72,451600,37.8579233031129,37.9323149779078,37.2851074071923,37.7314574559616,607057.175746095,0.0,1.0
2013-03-11,50.89,51.03,50.55,50.9,191000,37.8579233031129,37.9620716478257,37.6049916088103,37.8653624705924,256749.159804039,0.0,1.0
2013-03-12,50.76,50.9399,50.23,50.72,164900,37.7612141258796,37.8950447488355,37.3669382494667,37.7314574559616,221664.588752283,0.0,1.0
2013-03-13,50.83,51.18,50.68,50.8,147200,37.813288298236,38.073659160018,37.7017007860437,37.7909707957975,197871.60378615,0.0,1.0
2013-03-14,51.09,51.3401,50.76,51.0,198500,38.0067066527027,38.1927602313646,37.7612141258796,37.9397541453873,266830.933094774,0.0,1.0
2013-03-15,51.1,51.28,50.74,51.1,305500,38.0141458201821,38.1480508348129,37.7463357909206,38.0141458201821,410664.232042587,0.0,1.0
2013-03-18,51.4,51.79,50.68,50.78,208100,38.2373208445668,38.5274483762668,37.7017007860437,37.7760924608385,279735.602906914,0.0,1.0
2013-03-19,50.95,51.76,50.39,51.53,258200,37.9025583079898,38.5051308738283,37.4859649291385,38.3340300218001,347081.848489021,0.0,1.0
2013-03-20,51.35,51.47,50.9,51.15,118200,38.2001250071693,38.2893950169232,37.8653624705924,38.0513416575796,158888.747061976,0.0,1.0
2013-03-21,50.6,51.64,50.26,51.13,157800,37.6421874462078,38.4158608640745,37.3892557519052,38.0364633226206,212120.510037054,0.0,1.0
2013-03-22,50.84,51.0,50.35,50.83,163300,37.8207274657155,37.9397541453873,37.4562082592206,37.813288298236,219513.81045026,0.0,1.0
2013-03-25,50.48,51.38,50.29,50.88,200100,37.5529174364539,38.2224425096078,37.4115732543436,37.8504841356334,268981.711396797,0.0,1.0
2013-03-26,50.73,50.93,50.39,50.61,207700,37.7388966234411,37.8876799730308,37.4859649291385,37.6496266136872,279197.908331408,0.0,1.0
2013-03-27,51.14,51.25,49.945,50.4,285500,38.0439024901001,38.1257333323745,37.1549219763013,37.493404096618,383779.503267294,0.0,1.0
2013-03-28,51.97,52.11,51.0,51.22,219700,38.6613533908976,38.7655017356104,37.9397541453873,38.103415829936,295328.745596583,0.0,1.0
2013-04-01,51.37,52.15,50.98,52.0,234200,38.2150033421283,38.7952584055283,37.9248758104283,38.683670893336,314820.17395867,0.0,1.0
2013-04-02,51.26,52.04,51.08,51.63,299800,38.1331724998539,38.713427563254,37.9992674852232,38.408421696595,403002.084341629,0.0,1.0
2013-04-03,50.33,51.44,50.13,51.44,259300,37.4413299242616,38.2670775144847,37.2925465746718,38.2670775144847,348560.508571662,0.0,1.0
2013-04-04,50.56,50.77,49.83,50.52,343100,37.6124307762898,37.768653293359,37.0693715502872,37.5826741063719,461207.522140136,0.0,1.0
2013-04-05,50.97,51.2,49.71,50.08,241200,37.9174366429488,38.088537494977,36.9801015405333,37.2553507372744,324229.829030022,0.0,1.0
2013-04-08,51.64,51.73,50.71,51.08,129900,38.4158608640745,38.4828133713899,37.7240182884821,37.9992674852232,174616.313395522,0.0,1.0
2013-04-09,51.95,52.2799,51.3,51.89,224600,38.6464750559386,38.8918931910869,38.1629291697719,38.6018400510617,301915.50414653,0.0,1.0
2013-04-10,52.83,52.92,51.58,51.93,221600,39.3011217941335,39.3680743014489,38.3712258591975,38.6315967209796,297882.794830236,0.0,1.0
2013-04-11,52.73,53.48,52.45,52.84,200100,39.2267301193386,39.7846676803002,39.018433429913,39.308560961613,268981.711396798,0.0,1.0
2013-04-12,52.56,52.81,52.19,52.6,126900,39.1002642721873,39.2862434591745,38.8250150754463,39.1300209421053,170583.604079228,0.0,1.0
2013-04-15,50.09,52.5,49.56,52.16,693000,37.2627899047539,39.0556292673104,36.868514028341,38.8026975730078,931555.85206387,0.0,1.0
2013-04-16,50.94,51.44,50.31,50.65,761100,37.8951191405103,38.2670775144847,37.4264515893026,37.6793832836052,1023098.35354374,0.0,1.0
2013-04-17,49.6,50.4,49.38,50.4,457200,36.898270698259,37.493404096618,36.7346090137103,37.493404096618,614584.899803177,0.0,1.0
2013-04-18,49.87,50.18,49.14,49.69,279000,37.0991282202051,37.3297424120693,36.5560689942025,36.9652232055744,375041.966415325,0.0,1.0
2013-04-19,50.5,50.76,49.5,50.04,155200,37.5677957714129,37.7612141258796,36.8238790234641,37.2255940673564,208625.495296266,0.0,1.0
2013-04-22,50.62,50.84,49.76,50.67,124800,37.6570657811667,37.8207274657155,37.0172973779308,37.6942616185642,167760.707557823,0.0,1.0
2013-04-23,51.01,51.16,50.57,50.9,237400,37.9471933128667,38.0587808250591,37.6198699437693,37.8653624705924,319121.730562717,0.0,1.0
2013-04-24,52.25,52.345,51.09,51.16,275900,38.8696500803232,38.9403221713784,38.0067066527027,38.0587808250591,370874.833455155,0.0,1.0
2013-04-25,50.16,53.13,48.34,52.55,652400,37.3148640771103,39.5242968185181,35.9609355958435,39.0928251047078,876979.852650028,0.0,1.0
2013-04-26,50.14,50.36,49.65,49.72,380000,37.2999857421513,37.4636474267,36.9354665356564,36.9875407080128,510809.84673055,0.0,1.0
2013-04-29,50.49,50.72,50.1,50.39,210900,37.5603566039334,37.7314574559616,37.2702290722334,37.4859649291385,283499.464935455,0.0,1.0
2013-04-30,50.95,50.96,50.15,50.49,198900,37.9025583079898,37.9099974754693,37.3074249096308,37.5603566039334,267368.62767028,0.0,1.0
2013-05-01,49.7,50.97,49.66,50.87,284900,36.9726623730539,37.9174366429488,36.9429057031359,37.8430449681539,382972.961404035,0.0,1.0
2013-05-02,49.82,50.26,49.48,49.85,196200,37.0619323828077,37.3892557519052,36.8090006885051,37.0842498852462,263739.189285615,0.0,1.0
2013-05-03,51.15,51.6,49.91,50.16,202800,38.0513416575796,38.3861041941565,37.1288848901231,37.3148640771103,272611.149781462,0.0,1.0
2013-05-06,51.29,52.02,51.06,51.06,170000,38.1554900022924,38.698549228295,37.9843891502642,37.9843891502642,228520.194589983,0.0,1.0
2013-05-07,51.9,52.14,51.4,51.4,156700,38.6092792185412,38.7878192380489,38.2373208445668,38.2373208445668,210641.849954413,0.0,1.0
2013-05-08,52.14,52.1675,51.71,51.91,235700,38.7878192380489,38.8082769486174,38.4679350364309,38.6167183860206,316836.528616817,0.0,1.0
2013-05-09,52.12,52.53,51.89,52.22,136000,38.7729409030899,39.0779467697489,38.6018400510617,38.8473325778848,182816.155671986,0.0,1.0
2013-05-10,52.94,52.94,52.01,52.18,168200,39.3829526364079,39.3829526364079,38.6911100608155,38.8175759079668,226100.569000206,0.0,1.0
2013-05-13,52.35,52.98,52.305,52.67,216700,38.9440417551181,39.4127093063258,38.9105655014604,39.1820951144617,291296.03628029,0.0,1.0
2013-05-14,53.67,53.84,52.0938,52.38,327100,39.9260118624105,40.0524777095618,38.7534502842936,38.9663592575566,439699.739119902,0.0,1.0
2013-05-15,53.85,54.19,53.385,53.53,438900,40.0599168770413,40.3128485713438,39.7139955892451,39.8218635176977,589985.372973784,0.0,1.0
2013-05-16,53.16,53.91,52.93,53.58,318800,39.5466143209566,40.1045518819182,39.3755134689284,39.8590593550951,428542.576678156,0.0,1.0
2013-05-17,53.83,53.84,53.19,53.28,241500,40.0450385420823,40.0524777095618,39.5689318233951,39.6358843307105,324633.099961652,0.0,1.0
2013-05-20,53.45,53.92,53.32,53.8,343400,39.7623501778617,40.1119910493977,39.6656410006284,40.0227210396438,461610.793071766,0.0,1.0
2013-05-21,53.45,53.72,53.03,53.51,290300,39.7623501778617,39.9632076998079,39.4499051437233,39.8069851827387,390231.838173365,0.0,1.0
2013-05-22,52.2,53.56,51.94,53.4,300100,38.8324542429258,39.8441810201361,38.6390358884591,39.7251543404643,403405.355273258,0.0,1.0
2013-05-23,51.9,52.01,51.38,51.56,310700,38.6092792185412,38.6911100608155,38.2224425096078,38.3563475242386,417654.261524162,0.0,1.0
2013-05-24,51.46,51.8,50.87,51.59,236300,38.2819558494437,38.5348875437463,37.8430449681539,38.378665026677,317643.070480076,0.0,1.0
2013-05-28,51.9,52.3,51.52,52.11,375200,38.6092792185412,38.9068459177207,38.3265908543206,38.7655017356104,504357.511824479,0.0,1.0
2013-05-29,50.78,51.58,50.52,51.42,324600,37.7760924608385,38.3712258591975,37.5826741063719,38.2521991795257,436339.148022991,0.0,1.0
2013-05-30,50.78,51.21,50.63,50.98,194800,37.7760924608385,38.0959766624565,37.6645049486462,37.9248758104283,261857.258271345,0.0,1.0
2013-05-31,49.93,51.07,49.84,50.52,290200,37.1437632250821,37.9918283177437,37.0768107177667,37.5826741063719,390097.414529488,0.0,1.0
2013-06-03,49.48,50.27,49.11,49.81,264700,36.8090006885051,37.3966949193847,36.5337514917641,37.0544932153282,355819.385340991,0.0,1.0
2013-06-04,49.06,49.78,48.731,49.55,183700,36.4965556543666,37.0321757128898,36.2518070442915,36.8610748608615,246936.233801058,0.0,1.0
2013-06-05,48.25,48.97,47.68,48.84,273400,35.8939830885281,36.4296031470513,35.4699505421973,36.3328939698179,367514.242358243,0.0,1.0
2013-06-06,48.98,49.16,48.04,48.04,231900,36.4370423145307,36.5709473291615,35.7377605714589,35.7377605714589,311728.430149512,0.0,1.0
2013-06-07,49.62,50.32,49.18,49.35,181500,36.913149033218,37.4338907567821,36.5858256641205,36.7122915112718,243978.913635775,0.0,1.0
2013-06-10,49.48,49.88,49.17,49.81,137700,36.8090006885051,37.1065673876846,36.578386496641,37.0544932153282,185101.357617886,0.0,1.0
2013-06-11,49.12,49.68,48.39,48.66,230600,36.5411906592436,36.9577840380949,35.998131433241,36.1989889551871,309980.922779118,0.0,1.0
2013-06-12,48.28,49.742,48.15,49.24,197400,36.1469147828307,37.2415044558319,36.0495846477485,36.8656603957453,263659.348446713,0.31,1.0
2013-06-13,49.47,49.61,48.15,48.15,232400,37.0378598655061,37.1426769340562,36.0495846477485,36.0495846477485,310407.459873435,0.0,1.0
2013-06-14,48.62,49.82,48.55,49.5,279800,36.401470520738,37.2999025368812,36.349061986463,37.0603206659097,373717.759348481,0.0,1.0
2013-06-17,48.5,49.17,48.09,48.38,254600,36.3116273191237,36.8132518614703,36.0046630469414,36.2217841175093,340059.119121241,0.0,1.0
2013-06-18,48.05,48.4,46.92,48.16,432000,35.9747153130699,36.236757984445,35.1286918312017,36.0570715812164,577005.261038399,0.0,1.0
2013-06-19,47.34,48.09,47.34,47.94,157300,35.4431430368518,36.0046630469414,35.4431430368518,35.8923590449235,210099.369354954,0.0,1.0
2013-06-20,46.67,47.02,46.41,46.82,295700,34.9415184945052,35.2035611658803,34.7468582243408,35.0538224965231,394954.758539478,0.0,1.0
2013-06-21,46.34,47.05,45.98,47.05,306200,34.6944496900658,35.2260219662839,34.4249200852228,35.2260219662839,408979.191967494,0.0,1.0
2013-06-24,45.52,46.08,45.4,45.88,318000,34.0805211457012,34.4997894199014,33.9906779440869,34.3500507505442,424739.983819933,0.0,1.0
2013-06-25,46.67,46.81,45.7,46.04,228900,34.9415184945052,35.0463355630552,34.2152859481227,34.46984168603,305732.648730762,0.0,1.0
2013-06-26,47.1,47.44,46.85,47.06,218100,35.2634566336232,35.5180123715304,35.0762832969267,35.2335088997517,291307.517204803,0.0,1.0
2013-06-27,47.99,48.35,47.24,47.47,288600,35.9297937122628,36.1993233171058,35.3682737021732,35.540473171934,385471.570221486,0.0,1.0
2013-06-28,47.43,48.18,47.42,47.96,317200,35.5105254380626,36.0720454481521,35.5030385045947,35.9073329118592,423671.45555875,0.0,1.0
2013-07-01,47.38,48.09,47.26,47.65,230300,35.4730907707233,36.0046630469414,35.3832475691089,35.6752379743555,307602.573187831,0.0,1.0
2013-07-02,46.66,48.0,46.39,47.37,322800,34.9340315610373,35.9372806457306,34.7318843574051,35.4656038372554,431151.153387026,0.0,1.0
2013-07-03,46.0,46.21,45.44,45.93,181200,34.4398939521585,34.5971195549836,34.0206256779583,34.3874854178835,242021.651157773,0.0,1.0
2013-07-05,46.71,46.71,45.97,46.61,201400,34.9714662283766,34.9714662283766,34.4174331517549,34.896596893698,269001.989752624,0.0,1.0
2013-07-08,46.2,47.12,46.2,46.81,439300,34.5896326215157,35.2784305005589,34.5896326215157,35.0463355630552,586755.581421687,0.0,1.0
2013-07-09,47.03,47.09,46.31,46.53,293600,35.2110480993482,35.2559697001553,34.6719888896622,34.8367014259551,392149.871853874,0.0,1.0
2013-07-10,45.7,46.8,45.57,46.8,616000,34.2152859481227,35.0388486295874,34.1179558130405,35.0388486295874,822766.76111031,0.0,1.0
2013-07-11,46.1,46.54,45.8501,46.48,454200,34.5147632868371,34.844188359423,34.3276648194753,34.7992667586158,606656.920286206,0.0,1.0
2013-07-12,46.39,46.49,45.764,45.99,269400,34.7318843574051,34.8067536920837,34.263202322317,34.4324070186907,359826.891953112,0.0,1.0
2013-07-15,45.6,46.38,45.49,46.38,504500,34.1404166134441,34.7243974239372,34.0580603452976,34.7243974239372,673840.634708037,0.0,1.0
2013-07-16,45.39,45.81,45.15,45.75,423900,33.983191010619,34.2976422162692,33.8035046073904,34.252720615462,566186.412393929,0.0,1.0
2013-07-17,45.6,45.83,45.3513,45.51,432900,34.1404166134441,34.3126160832049,33.9542165780984,34.0730342122334,578207.355332229,0.0,1.0
2013-07-18,45.46,46.86,45.08,46.0,877800,34.035599544894,35.0837702303945,33.7510960731153,34.4398939521585,1172442.63458219,0.0,1.0
2013-07-19,45.18,45.59,44.84,45.31,419900,33.825965407794,34.1329296799762,33.5714096698867,33.9232955428761,560843.771088017,0.0,1.0
2013-07-22,45.49,45.6,45.07,45.2,327800,34.0580603452976,34.1404166134441,33.7436091396475,33.8409392747297,437829.455019415,0.0,1.0
2013-07-23,45.34,45.8,45.23,45.75,255100,33.9457563432797,34.2901552828013,33.8634000751333,34.252720615462,340726.949284481,0.0,1.0
2013-07-24,44.54,45.64,44.381,45.48,400000,33.3468016658509,34.1703643473155,33.2277594237119,34.0505734118298,534264.13059111,0.0,1.0
2013-07-25,44.51,44.57,43.882,44.4,349900,33.3243408654473,33.3692624662545,32.8541614436657,33.2419845973008,467347.548234574,0.0,1.0
2013-07-26,44.32,44.4,43.97,44.25,223700,33.1820891295579,33.2419845973008,32.9200464581828,33.1296805952829,298787.215033079,0.0,1.0
2013-07-29,44.4,44.54,44.25,44.32,213700,33.2419845973008,33.3468016658509,33.1296805952829,33.1820891295579,285430.611768301,0.0,1.0
2013-07-30,45.18,45.22,44.42,44.63,355600,33.825965407794,33.8559131416654,33.2569584642366,33.4141840670616,474960.812095496,0.0,1.0
2013-07-31,45.18,45.58,45.01,45.4,209800,33.825965407794,34.1254427465084,33.6986875388403,33.9906779440869,280221.536495037,0.0,1.0
2013-08-01,46.86,47.01,45.39,45.66,658200,35.0837702303945,35.1960742324124,33.983191010619,34.1853382142513,879131.626887672,0.0,1.0
2013-08-02,46.82,47.06,46.67,46.76,301900,35.0538224965231,35.2335088997517,34.9415184945052,35.0089008957159,403235.85256364,0.0,1.0
2013-08-05,46.62,47.15,46.43,46.66,263800,34.9040838271659,35.3008913009625,34.7618320912765,34.9340315610373,352347.194124837,0.0,1.0
2013-08-06,46.11,46.8,46.01,46.57,303400,34.522250220305,35.0388486295874,34.4473808856264,34.8666491598266,405239.343053357,0.0,1.0
2013-08-07,46.03,46.31,45.77,46.05,232700,34.4623547525621,34.6719888896622,34.2676944823977,34.4773286194978,310808.157971378,0.0,1.0
2013-08-08,46.17,46.5799,46.13,46.17,219400,34.5671718211121,34.8740612239598,34.5372240872407,34.5671718211121,293043.875629224,0.0,1.0
2013-08-09,45.6,46.13,45.49,46.04,361500,34.1404166134441,34.5372240872407,34.0580603452976,34.46984168603,482841.208021716,0.0,1.0
2013-08-12,45.06,45.66,44.95,45.35,429500,33.7361222061796,34.1853382142513,33.6537659380332,33.9532432767476,573666.110222205,0.0,1.0
2013-08-13,45.17,45.38,44.695,45.27,229400,33.8184784743261,33.9757040771512,33.4628491346027,33.8933478090047,306400.478894002,0.0,1.0
2013-08-14,44.87,45.21,44.73,45.01,288500,33.5938704702903,33.8484262081975,33.4890534017402,33.6986875388403,385338.004188838,0.0,1.0
2013-08-15,44.61,44.97,44.02,44.45,394100,33.3992102001259,33.6687398049689,32.9574811255221,33.2794192646401,526383.734664891,0.0,1.0
2013-08-16,44.91,44.99,44.365,44.58,266200,33.6238182041617,33.6837136719046,33.2157803301633,33.3767493997223,355552.778908384,0.0,1.0
2013-08-19,44.58,44.97,44.51,44.8,178400,33.3767493997223,33.6687398049689,33.3243408654473,33.5414619360153,238281.802243635,0.0,1.0
2013-08-20,45.19,45.33,44.46,44.5,183000,33.8334523412618,33.9382694098119,33.286906198108,33.3168539319794,244425.839745433,0.0,1.0
2013-08-21,45.16,45.48,44.73,45.01,275000,33.8109915408582,34.0505734118298,33.4890534017402,33.6986875388403,367306.589781389,0.0,1.0
2013-08-22,46.01,46.35,45.22,45.27,160800,34.4473808856264,34.7019366235336,33.8559131416654,33.8933478090047,214774.180497626,0.0,1.0
2013-08-23,46.09,46.19,45.592,46.12,156000,34.5072763533693,34.5821456880479,34.1344270666698,34.5297371537728,208363.010930533,0.0,1.0
2013-08-26,45.66,46.25,45.58,46.06,146100,34.1853382142513,34.627067288855,34.1254427465084,34.4848155529657,195139.973698403,0.0,1.0
2013-08-27,45.02,45.3,44.88,45.2,306300,33.7061744723082,33.9158086094083,33.6013574037581,33.8409392747297,409112.758000142,0.0,1.0
2013-08-28,45.27,45.38,44.8,44.94,134000,33.8933478090047,33.9757040771512,33.5414619360153,33.6462790045653,178978.483748022,0.0,1.0
2013-08-29,45.53,45.93,45.0582,45.17,238500,34.0880080791691,34.3874854178835,33.7347745581554,33.8184784743261,318554.987864949,0.0,1.0
2013-08-30,45.26,45.48,44.99,45.43,343700,33.8858608755368,34.0505734118298,33.6837136719046,34.0131387444905,459066.454210412,0.0,1.0
2013-09-03,45.54,46.2699,45.2,45.75,503900,34.0954950126369,34.6419662864561,33.8409392747297,34.252720615462,673039.238512151,0.0,1.0
2013-09-04,45.87,45.91,45.34,45.51,203000,34.3425638170763,34.3725115509478,33.9457563432797,34.0730342122334,271139.046274989,0.0,1.0
2013-09-05,46.22,46.3073,45.79,45.79,223900,34.6046064884515,34.6699674176259,34.2826683493334,34.2826683493334,299054.347098373,0.0,1.0
2013-09-06,46.23,46.59,45.78,46.29,230100,34.6120934219193,34.8816230267623,34.2751814158656,34.6570150227265,307335.441122536,0.0,1.0
2013-09-09,47.07,47.15,46.437,46.46,172600,35.2409958332196,35.3008913009625,34.767072944704,34.7842928916801,230534.972350064,0.0,1.0
2013-09-10,47.66,47.89,47.18,47.26,281900,35.6827249078234,35.8549243775842,35.3233521013661,35.3832475691089,376522.646034084,0.0,1.0
2013-09-11,47.56,47.59,47.01,47.39,216800,35.8399505106484,35.8625577124003,35.4254851451973,35.7118430340545,287695.932976707,0.31,1.0
2013-09-12,47.55,47.68,47.28,47.59,226000,35.8324147767311,35.930379317656,35.6289499609642,35.8625577124003,299904.431977564,0.0,1.0
2013-09-13,47.71,47.76,47.33,47.7,193600,35.9529865194079,35.9906651889943,35.6666286305507,35.9454507854906,256909.283322372,0.0,1.0
2013-09-16,47.88,48.47,47.73,48.39,176900,36.0810939960018,36.5257022971222,35.9680579872424,36.4654164257838,234748.203614296,0.0,1.0
2013-09-17,47.72,47.84,47.4,47.84,215600,35.9605222533251,36.0509510603327,35.7193787679717,36.0509510603327,286103.520063552,0.0,1.0
2013-09-18,48.66,48.68,47.64,47.65,171500,36.6688812415507,36.6839527093853,35.9002363819868,35.9077721159041,227582.345505098,0.0,1.0
2013-09-19,48.82,49.2,48.65,48.69,215100,36.7894529842274,37.0758108730846,36.6613455076334,36.6914884433026,285440.01468307,0.0,1.0
2013-09-20,48.07,49.1,48.03,48.94,347100,36.2242729404304,37.0004535339117,36.1941300047612,36.879881791235,460605.435130143,0.0,1.0
2013-09-23,47.77,48.25,47.75,48.06,280600,35.9982009229116,36.3599161509417,35.983129455077,36.2167372065131,372359.219526125,0.0,1.0
2013-09-24,47.76,48.1,47.7,47.93,206200,35.9906651889943,36.2468801421823,35.9454507854906,36.1187726655883,273629.618910503,0.0,1.0
2013-09-25,47.95,48.66,47.7,47.87,217900,36.1338441334229,36.6688812415507,35.9454507854906,36.0735582620845,289155.644813766,0.0,1.0
2013-09-26,47.81,48.22,47.43,47.72,118500,36.0283438585808,36.3373089491898,35.7419859697236,35.9605222533251,157250.775174076,0.0,1.0
2013-09-27,47.9,48.16,47.1759,47.49,346500,36.0961654638364,36.2920945456861,35.5505029708852,35.7872003732274,459809.228673565,0.0,1.0
2013-09-30,47.52,47.98,47.39,47.45,433800,35.8098075749793,36.1564513351748,35.7118430340545,35.7570574375582,575657.268105606,0.0,1.0
2013-10-01,47.88,48.06,47.22,47.41,451100,36.0810939960018,36.2167372065131,35.5837355574605,35.726914501889,598614.554270261,0.0,1.0
2013-10-02,47.35,47.88,47.1201,47.65,210100,35.6817000983853,36.0810939960018,35.5084535756267,35.9077721159041,278804.960878257,0.0,1.0
2013-10-03,47.03,47.28,46.43,47.08,176400,35.4405566130319,35.6289499609642,34.9884125779943,35.4782352826183,234084.698233815,0.0,1.0
2013-10-04,47.1,47.46,46.8,47.07,190400,35.4933067504529,35.7645931714755,35.2672347329341,35.4706995487011,252662.848887292,0.0,1.0
2013-10-07,46.14,46.92,46.14,46.63,165900,34.7698762943928,35.3576635399417,34.7698762943928,35.1391272563401,220151.085243707,0.0,1.0
2013-10-08,45.66,46.45,45.61,46.07,191700,34.4081610663627,35.0034840458289,34.3704823967762,34.7171261569717,254387.962876543,0.0,1.0
2013-10-09,45.84,46.16,45.27,45.87,307300,34.5438042768739,34.7849477622273,34.1142674435882,34.5664114786258,407790.406843829,0.0,1.0
2013-10-10,46.72,46.76,46.39,46.4,134100,35.2069488615958,35.237091797265,34.9582696423251,34.9658053762424,177952.143045094,0.0,1.0
2013-10-11,47.2,47.22,46.67,46.69,88700,35.5686640896259,35.5837355574605,35.1692701920093,35.1843416598439,117705.854497389,0.0,1.0
2013-10-14,47.42,47.44,46.89,46.89,100300,35.7344502358063,35.7495217036409,35.3350563381898,35.3350563381898,133099.179324556,0.0,1.0
2013-10-15,47.83,47.91,47.09,47.36,261900,36.0434153264154,36.1037011977537,35.4857710165356,35.6892358323026,347544.118296123,0.0,1.0
2013-10-16,48.58,48.6,47.7804,48.09,270500,36.6085953702124,36.623666838047,36.0060380861856,36.239344408265,358956.410840402,0.0,1.0
2013-10-17,49.16,49.18,48.02,48.41,282500,37.0456679374154,37.06073940525,36.186594270844,36.4804878936184,374880.539971954,0.0,1.0
2013-10-18,49.27,49.37,48.97,49.19,168600,37.1285610105057,37.2039183496786,36.9024889929868,37.0682751391673,223734.014298306,0.0,1.0
2013-10-21,49.2,49.39,49.01,49.17,141300,37.0758108730846,37.2189898175132,36.932631928656,37.0532036713327,187506.620524025,0.0,1.0
2013-10-22,49.69,50.21,49.33,49.48,165800,37.445061835032,37.8369199987313,37.1737754140094,37.2868114227688,220018.38416761,0.0,1.0
2013-10-23,49.52,49.74,49.24,49.4,108800,37.316954358438,37.4827405046185,37.1059538087538,37.2265255514305,144378.770792738,0.0,1.0
2013-10-24,50.79,50.84,49.17,49.75,318800,38.2739925659343,38.3116712355208,37.0532036713327,37.4902762385357,423051.030594899,0.0,1.0
2013-10-25,51.21,51.21,50.58,50.94,172600,38.5904933904606,38.5904933904606,38.1157421536711,38.3870285746937,229042.057342157,0.0,1.0
2013-10-28,52.59,52.59,51.23,51.25,353100,39.6304246710471,39.6304246710471,38.6055648582952,38.6206363261298,468567.499695919,0.0,1.0
2013-10-29,52.68,52.83,52.1,52.49,240900,39.6982462763028,39.8112822850622,39.2611737090997,39.5550673318742,319676.892315907,0.0,1.0
2013-10-30,51.42,52.79,51.365,52.67,215400,38.7487438027238,39.781139349393,38.7072972661787,39.6907105423855,285838.117911359,0.0,1.0
2013-10-31,51.55,52.2,51.14,51.2,210900,38.8467083436486,39.3365310482727,38.5377432530396,38.5829576565433,279866.569487027,0.0,1.0
2013-11-01,51.92,52.1,51.44,51.65,133000,39.1255304985885,39.2611737090997,38.7638152705584,38.9220656828215,176492.431208035,0.0,1.0
2013-11-04,52.48,52.54,51.66,52.14,150100,39.5475315979569,39.5927460014607,38.9296014167388,39.2913166447689,199184.315220497,0.0,1.0
2013-11-05,51.86,52.44,51.66,52.3,144100,39.0803160950847,39.5173886622877,38.9296014167388,39.4118883874456,191222.250654721,0.0,1.0
2013-11-06,52.38,52.56,51.81,52.15,157700,39.472174258784,39.6078174692953,39.0426374254982,39.2988523786862,209269.597003813,0.0,1.0
2013-11-07,51.88,52.65,51.86,52.65,264300,39.0953875629193,39.6756390745509,39.0803160950847,39.6756390745509,350728.944122433,0.0,1.0
2013-11-08,52.24,52.33,51.75,51.92,136800,39.3666739839419,39.4344955891975,38.9974230219945,39.1255304985885,181535.072099693,0.0,1.0
2013-11-11,52.66,52.73,52.09,52.32,177800,39.6831748084682,39.7359249458892,39.2536379751825,39.4269598552802,235942.513299162,0.0,1.0
2013-11-12,52.75,52.82,52.27,52.54,134600,39.7509964137238,39.8037465511449,39.3892811856937,39.5927460014607,178615.648425575,0.0,1.0
2013-11-13,53.09,53.17,52.49,52.49,99000,40.0072113669118,40.0674972382502,39.5550673318742,39.5550673318742,131374.065335304,0.0,1.0
2013-11-14,52.83,53.449,52.66,53.13,207700,39.8112822850622,40.2777442145427,39.6831748084682,40.037354302581,275620.135051946,0.0,1.0
2013-11-15,53.17,53.18,52.57,52.88,145500,40.0674972382502,40.0750329721675,39.6153532032125,39.8489609546486,193080.065720068,0.0,1.0
2013-11-18,52.82,53.31,52.63,53.1,209000,39.8037465511449,40.1729975130923,39.6605676067163,40.0147471008291,277345.249041198,0.0,1.0
2013-11-19,51.59,52.9,51.39,52.77,164200,38.8768512793178,39.8640324224832,38.7261366009719,39.7660678815584,217895.16695007,0.0,1.0
2013-11-20,51.11,51.94,51.02,51.86,287800,38.5151360512877,39.140601966423,38.447314446032,39.0803160950847,381913.697005056,0.0,1.0
2013-11-21,50.75,51.1926,50.56,51.09,308500,38.2438496302651,38.5773812134445,38.1006706858365,38.5000645834531,409382.819756984,0.0,1.0
2013-11-22,50.79,50.97,50.258,50.97,215100,38.2739925659343,38.4096357764456,37.8730915215343,38.4096357764456,285440.01468307,0.0,1.0
2013-11-25,50.79,51.35,50.63,50.96,220700,38.2739925659343,38.6959936653027,38.1534208232576,38.4021000425283,292871.274944461,0.0,1.0
2013-11-26,50.62,50.85,50.18,50.64,187500,38.1458850893403,38.319206969438,37.8143127969794,38.1609565571749,248814.5176805,0.0,1.0
2013-11-27,50.39,50.8,50.22,50.8,93300,37.9725632092425,38.2815282998516,37.8444557326485,38.2815282998516,123810.103997817,0.0,1.0
2013-11-29,50.17,50.58,50.12,50.33,61000,37.8067770630621,38.1157421536711,37.7690983934756,37.9273488057388,80947.6564187228,0.0,1.0
2013-12-02,50.67,51.23,49.74,50.17,280600,38.1835637589268,38.6055648582952,37.4827405046185,37.8067770630621,372359.219526125,0.0,1.0
2013-12-03,49.82,50.5,49.6399,50.39,203900,37.5430263759568,38.0554562823328,37.4073078081063,37.9725632092425,270577.494160288,0.0,1.0
2013-12-04,49.17,49.78,48.75,49.65,181500,37.0532036713327,37.5128834402876,36.7367028468064,37.4149188993628,240852.453114725,0.0,1.0
2013-12-05,49.27,49.27,48.56,49.08,207800,37.1285610105057,37.1285610105057,36.5935239023778,36.9853820660771,275752.836128042,0.0,1.0
2013-12-06,49.49,49.86,49.32,49.66,129700,37.2943471566861,37.573169311626,37.1662396800921,37.4224546332801,172113.295696858,0.0,1.0
2013-12-09,49.85,50.02,49.47,49.62,143700,37.5656335777087,37.6937410543027,37.2792756888515,37.3923116976109,190691.446350335,0.0,1.0
2013-12-10,49.89,50.37,49.8,49.85,202300,37.5957765133779,37.9574917414079,37.5279549081222,37.5656335777087,268454.276942748,0.0,1.0
2013-12-11,48.54,49.67,48.41,49.67,182300,36.8120601859793,37.6690364531849,36.7134699959468,37.6690364531849,240378.885487378,0.31,1.0
2013-12-12,48.49,48.67,47.84,48.52,303900,36.7741408821207,36.9106503760118,36.2811899319582,36.7968924644359,400719.381786145,0.0,1.0
2013-12-13,48.67,49.18,48.38,48.55,187900,36.9106503760118,37.2974272753701,36.6907184136316,36.819644046751,247762.987290611,0.0,1.0
2013-12-16,49.39,49.52,48.4,48.74,206800,37.4566883515764,37.5552785416089,36.7058861351751,36.9637374014139,272684.330876521,0.0,1.0
2013-12-17,49.58,49.73,49.0,49.29,281900,37.6007817062393,37.7145396178152,37.1609177814789,37.3808497438591,371710.410416302,0.0,1.0
2013-12-18,50.87,50.93,49.37,49.74,233400,38.5790997457925,38.6246029104229,37.4415206300329,37.722123478587,307758.814441877,0.0,1.0
2013-12-19,50.92,51.04,50.13,50.85,192600,38.6170190496512,38.7080253789119,38.0178940486845,38.563932024249,253960.358446895,0.0,1.0
2013-12-20,51.14,51.21,50.66,51.1,338500,38.7838639866292,38.8369510120313,38.4198386695862,38.7535285435423,446342.582213262,0.0,1.0
2013-12-23,51.84,51.88,51.2325,51.49,144100,39.3147342406504,39.3450696837373,38.8540146987677,39.0492991136398,190008.762472469,0.0,1.0
2013-12-24,51.98,52.19,51.65,51.82,45400,39.4209082914546,39.5801693676609,39.1706408859875,39.2995665191069,59863.9681904935,0.0,1.0
2013-12-26,51.85,52.274,50.96,51.94,112900,39.3223181014221,39.6438737981434,38.6473544927381,39.3905728483676,148868.766711602,0.0,1.0
2013-12-27,52.49,52.6,51.61,51.61,243900,39.8076851908128,39.8911076593019,39.1403054429005,39.1403054429005,321604.005322938,0.0,1.0
2013-12-30,52.67,52.87,52.31,52.61,141600,39.944194684704,40.0958719001386,39.6711756969217,39.8986915200736,186712.288453169,0.0,1.0
2013-12-31,52.17,52.95,52.1,52.75,146600,39.5650016461175,40.1565427863124,39.5119146207153,40.0048655708778,193305.23649177,0.0,1.0
2014-01-02,51.13,52.19,50.8,52.02,179100,38.7762801258575,39.5801693676609,38.5260127203904,39.4512437345415,236159.398742674,0.0,1.0
2014-01-03,51.76,51.95,51.055,51.57,168700,39.2540633544765,39.3981567091394,38.7194011700695,39.1099699998136,222446.066822385,0.0,1.0
2014-01-06,51.64,52.175,51.53,52.14,297500,39.1630570252157,39.5687935765033,39.0796345567267,39.5422500638023,392280.408296737,0.0,1.0
2014-01-07,51.61,52.19,51.475,51.73,142800,39.1403054429005,39.5801693676609,39.0379233224822,39.2313117721613,188294.595982434,0.0,1.0
2014-01-08,51.26,51.52,50.91,51.51,212600,38.87487031589,39.072050695955,38.6094351888794,39.0644668351832,280332.150601298,0.0,1.0
2014-01-09,51.0,51.828,50.87,51.46,224600,38.677689935825,39.3056336077243,38.5790997457925,39.0265475313246,296155.225893939,0.0,1.0
2014-01-10,51.87,51.95,50.83,51.39,132600,39.3374858229655,39.3981567091394,38.5487643027056,38.9734605059225,174844.981983688,0.0,1.0
2014-01-13,51.66,52.26,51.43,51.54,134300,39.1782247467592,39.633256393063,39.0037959490094,39.0872184174984,177086.584316812,0.0,1.0
2014-01-14,52.12,52.17,51.45,51.8,132900,39.5270823422588,39.5650016461175,39.0189636705529,39.2843987975634,175240.558866004,0.0,1.0
2014-01-15,52.58,52.86,51.98,52.03,143000,39.8759399377584,40.0882880393668,39.4209082914546,39.4588275953132,188558.313903977,0.0,1.0
2014-01-16,52.72,53.18,52.41,52.48,209300,39.9821139885626,40.3309715840622,39.747014304639,39.8001013300411,275980.804895822,0.0,1.0
2014-01-17,52.26,52.68,52.18,52.47,174100,39.633256393063,39.9517785454757,39.5725855068892,39.7925174692694,229566.450704073,0.0,1.0
2014-01-21,52.28,52.735,51.92,52.51,156700,39.6484241146065,39.9934897797202,39.3754051268242,39.8228529123563,206622.991529743,0.0,1.0
2014-01-22,51.83,52.55,51.71,52.55,234200,39.3071503798786,39.8531883554432,39.2161440506179,39.8531883554432,308813.686128053,0.0,1.0
2014-01-23,60.41,61.04,53.9,53.9,1537300,45.8141029220233,46.2918861506423,40.8770095596268,40.8770095596268,2027067.80394814,0.0,1.0
2014-01-24,58.61,61.16,58.3,60.24,1169500,44.4490079831118,46.3828924799031,44.2139082991882,45.6851772889039,1542090.54622868,0.0,1.0
2014-01-27,59.19,60.72,58.78,58.83,559500,44.8888719078722,46.0492026059469,44.5779336162312,44.6158529200899,737750.885519408,0.0,1.0
2014-01-28,59.74,59.83,58.95,59.46,368700,45.3059842503174,45.3742389972629,44.7068592493507,45.0936361487089,486163.988366409,0.0,1.0
2014-01-29,58.54,59.99,58.49,59.2,311900,44.3959209577097,45.4955807696106,44.3580016538511,44.8964557686439,411268.098647906,0.0,1.0
2014-01-30,57.9,59.03,57.66,58.87,340800,43.910553868319,44.7675301355245,43.7285412097974,44.6461883631768,449375.338311017,0.0,1.0
2014-01-31,57.9,58.32,57.3,57.57,204700,43.910553868319,44.2290760207316,43.4555222220151,43.6602864628519,269915.292700309,0.0,1.0
2014-02-03,55.58,58.1725,55.28,57.9,526000,42.1510981692775,44.1172140743486,41.9235823461256,43.910553868319,693578.133660784,0.0,1.0
2014-02-04,56.47,56.69,55.32,55.68,464400,42.8260617779615,42.9929067149396,41.9539177892125,42.2269367769948,612353.013825225,0.0,1.0
2014-02-05,56.49,56.545,55.48,56.41,306500,42.841229499505,42.8829407337495,42.0752595615602,42.7805586133311,404147.714766217,0.0,1.0
2014-02-06,56.74,56.9,55.8801,56.71,207200,43.0308260187982,43.1521677911459,42.3786898310371,43.008074436483,273211.76671961,0.0,1.0
2014-02-07,57.83,57.86,56.845,56.99,235100,43.8574668429168,43.880218425232,43.1104565569014,43.2204225380915,310000.416775001,0.0,1.0
2014-02-10,56.24,57.78,56.06,57.62,399300,42.6516329802117,43.8195475390582,42.5151234863206,43.6982057667105,526512.830362645,0.0,1.0
2014-02-11,57.91,58.39,56.01,56.17,276300,43.9181377290907,44.2821630461338,42.4772041824619,42.5985459548096,364326.30861307,0.0,1.0
2014-02-12,58.09,58.57,57.65,58.08,189000,44.0546472229818,44.4186725400249,43.7209573490257,44.0470633622101,249213.435859103,0.0,1.0
2014-02-13,60.16,60.41,57.76,57.76,417600,45.62450640273,45.8141029220233,43.8043798175147,43.8043798175147,550643.020183923,0.0,1.0
2014-02-14,60.77,60.98,60.02,60.18,332900,46.0871219098056,46.2463829860119,45.5183323519258,45.6396741242735,438958.480410029,0.0,1.0
2014-02-18,60.73,60.9755,60.06,60.97,356100,46.0567864667187,46.2429702486646,45.5486677950127,46.2387991252402,469549.759309135,0.0,1.0
2014-02-19,60.76,61.63,60.45,60.62,403000,46.0795380490339,46.7393339361744,45.8444383651102,45.9733639982296,531391.611911209,0.0,1.0
2014-02-20,61.91,62.66,60.7742,60.88,282100,46.9516820377829,47.5204715956626,46.0903071313297,46.1705443782946,371974.128337846,0.0,1.0
2014-02-21,63.53,63.5999,61.915,62.03,440700,48.1802674828032,48.2332786695976,46.9554739681687,47.0426883670436,581102.440122258,0.0,1.0
2014-02-24,64.08,64.54,63.52,63.65,389700,48.5973798252483,48.9462374207479,48.1726836220314,48.2712738120639,513854.370128532,0.0,1.0
2014-02-25,62.9,64.68,62.62,64.31,425100,47.7024842541842,49.0524114715522,47.4901361525757,48.7718086229982,560532.442241824,0.0,1.0
2014-02-26,63.65,63.76,62.84,62.84,375000,48.521541217531,48.6053961984254,47.904063630945,47.904063630945,491920.689266485,0.33,1.0
2014-02-27,63.96,64.6,63.37,63.55,300500,48.7578598000516,49.2457433252554,48.3080921752544,48.445309416718,394192.445665543,0.0,1.0
2014-02-28,64.89,65.08,63.8141,64.15,206700,49.4668155476134,49.6116559691582,48.6466376026653,48.9027002215965,271146.683923686,0.0,1.0
2014-03-03,64.29,64.54,63.53,64.12,226300,49.0094247427348,49.2000042447675,48.4300630565553,48.8798306813526,296857.738616014,0.0,1.0
2014-03-04,65.15,65.22,64.47,64.78,324400,49.6650182297274,49.7183804902965,49.1466419841984,49.3829605667189,425544.190928127,0.0,1.0
2014-03-05,65.49,65.836,65.16,65.17,232100,49.9242063524919,50.1879683833052,49.6726414098087,49.68026458989,304466.111943336,0.0,1.0
2014-03-06,65.8,65.95,65.364,65.59,178500,50.1605249350125,50.2748726362321,49.8281542834674,50.000438153305,234154.248090846,0.0,1.0
2014-03-07,65.97,66.33,65.4,66.05,220500,50.2901189963947,50.5645534793218,49.8555977317601,50.3511044370452,289249.365288693,0.0,1.0
2014-03-10,65.3,66.3,65.22,66.19,368500,49.779365930947,50.5416839390779,49.7183804902965,50.4578289581835,483394.063985865,0.0,1.0
2014-03-11,65.3,66.59,65.1008,65.68,364300,49.779365930947,50.7627561614359,49.6275121837273,50.0690467740368,477884.552266081,0.0,1.0
2014-03-12,65.05,65.0874,64.16,65.0,174500,49.5887864289143,49.6172971224184,48.9103234016778,49.5506705285077,228907.094072004,0.0,1.0
2014-03-13,64.3,65.37,64.05,65.17,285300,49.0170479228161,49.8327281915162,48.8264684207834,49.68026458989,374253.260393941,0.0,1.0
2014-03-14,64.87,65.31,64.15,64.15,209000,49.4515691874507,49.7869891110283,48.9027002215965,48.9027002215965,274163.797484521,0.0,1.0
2014-03-17,65.57,66.58,65.11,65.33,178200,49.9851917931423,50.7551329813545,49.6345255094021,49.8022354711909,233760.711539434,0.0,1.0
2014-03-18,65.77,66.13,65.58,65.67,150100,50.1376553947685,50.4120898776956,49.9928149732237,50.0614235939554,196899.454557065,0.0,1.0
2014-03-19,65.53,66.04,65.34,66.03,156700,49.9546990728171,50.3434812569639,49.8098586512723,50.3358580768826,205557.258688155,0.0,1.0
2014-03-20,65.15,65.76,64.72,65.47,171700,49.6650182297274,50.1300322146872,49.3372214862311,49.9089599923293,225234.086258814,0.0,1.0
2014-03-21,66.0,66.1015,65.26,65.4,294600,50.3129885366386,50.3903638144639,49.7488732106218,49.8555977317601,386452.89348775,0.0,1.0
2014-03-24,67.3,68.53,66.3,67.0,414700,51.3040019472088,52.2416530972098,50.5416839390779,51.0753065447695,543998.692903496,0.0,1.0
2014-03-25,69.1,69.87,67.4,67.57,474000,52.6761743618444,53.2631592281052,51.3802337480219,51.5098278094041,621787.751232836,0.0,1.0
2014-03-26,67.42,69.5659,67.07,69.41,288600,51.3954801081845,53.0313383218326,51.1286688053387,52.912492944365,378582.162459486,0.0,1.0
2014-03-27,66.71,67.41,66.15,67.22,264700,50.8542343224116,51.3878569281032,50.4273362378583,51.2430165065583,347230.417196902,0.0,1.0
2014-03-28,67.38,68.77,66.78,66.78,173900,51.3649873878593,52.4246094191612,50.9075965829807,50.9075965829807,228120.020969177,0.0,1.0
2014-03-31,67.88,68.04,65.995,67.65,455300,51.7461463919247,51.8681172732256,50.309176946598,51.5708132500546,597257.306194747,0.0,1.0
2014-04-01,68.11,68.14,67.33,68.08,250400,51.9214795337948,51.9443490740387,51.3268714874527,51.8986099935509,328471.841579541,0.0,1.0
2014-04-02,68.7,68.88,67.89,68.17,280700,52.371247158592,52.5084644000556,51.753769572006,51.9672186142827,368219.033272273,0.0,1.0
2014-04-03,68.49,68.97,67.85,68.6,277400,52.2111603768845,52.5770730207874,51.7232768516808,52.2950153577789,363890.131206728,0.0,1.0
2014-04-04,66.76,68.83,66.43,68.83,253800,50.8923502228181,52.470348499649,50.6407852801349,52.470348499649,332931.922495557,0.0,1.0
2014-04-07,65.73,66.88,64.66,66.76,222100,50.1071626744433,50.9838283837938,49.2914824057432,50.8923502228181,291348.22689623,0.0,1.0
2014-04-08,65.5,65.8357,64.7612,65.78,242300,49.9318295325732,50.1877396879027,49.3686289881661,50.1452785748498,317846.354691384,0.0,1.0
2014-04-09,66.55,66.88,65.56,65.56,113500,50.7322634411106,50.9838283837938,49.977568613061,49.977568613061,148887.995284656,0.0,1.0
2014-04-10,66.25,68.46,65.78,66.52,484700,50.5035680386714,52.1882908366406,50.1452785748498,50.7093939008667,635823.888233239,0.0,1.0
2014-04-11,65.19,66.06,64.9,65.75,181500,49.6955109500526,50.3587276171265,49.4744387276947,50.1224090346059,238089.613604978,0.0,1.0
2014-04-14,65.98,66.52,65.2,65.56,159900,50.297742176476,50.7093939008667,49.7031341301339,49.977568613061,209754.981903229,0.0,1.0
2014-04-15,66.86,66.944,65.75,66.12,170200,50.9685820236312,51.0326167363142,50.1224090346059,50.4044666976143,223266.403501748,0.0,1.0
2014-04-16,67.36,67.55,66.75,67.19,154500,51.3497410276966,51.4945814492415,50.8847270427368,51.2201469663144,202671.323977792,0.0,1.0
2014-04-17,67.27,67.648,66.91,67.46,119200,51.2811324069649,51.5692886140383,51.0066979240377,51.4259728285097,156365.189761506,0.0,1.0
2014-04-21,67.34,67.46,66.6,67.08,118400,51.334494667534,51.4259728285097,50.7703793415172,51.13629198542,155315.758957738,0.0,1.0
2014-04-22,68.23,68.689,67.14,67.4,216900,52.0129576947705,52.3628616605026,51.1820310659079,51.3802337480219,284526.926671735,0.0,1.0
2014-04-23,67.63,68.34,67.24,68.17,240200,51.555566889892,52.0968126756649,51.2582628667209,51.9672186142827,315091.598831492,0.0,1.0
2014-04-24,68.75,69.0,66.17,69.0,359600,52.4093630589986,52.5999425610313,50.4425825980209,52.5999425610313,471719.14629394,0.0,1.0
2014-04-25,65.57,68.66,65.54,68.66,401200,49.9851917931423,52.3407544382668,49.9623222528984,52.3407544382668,526289.548089903,0.0,1.0
2014-04-28,64.87,66.1299,64.13,65.58,430900,49.4515691874507,50.4120136458948,48.8874538614339,49.9928149732237,565249.666679809,0.0,1.0
2014-04-29,64.74,65.59,64.63,65.12,388000,49.3524678463937,50.000438153305,49.2686128654993,49.6421486894835,508973.939827722,0.0,1.0
2014-04-30,65.63,65.78,64.17,65.08,664400,50.0309308736302,50.1452785748498,48.9179465817591,49.6116559691582,871552.282529739,0.0,1.0
2014-05-01,66.18,66.37,64.69,65.79,509400,50.4502057781022,50.5950461996471,49.3143519459872,50.1529017549312,668225.064299592,0.0,1.0
2014-05-02,64.84,67.2499,64.83,66.5,355500,49.4286996472068,51.2658098150014,49.4210764671255,50.6941475407041,466340.813424627,0.0,1.0
2014-05-05,64.26,65.05,63.95,64.7,391000,48.9865552024909,49.5887864289143,48.7502366199703,49.3219751260685,512909.305341854,0.0,1.0
2014-05-06,63.84,64.13,63.33,64.13,352300,48.6663816390759,48.8874538614339,48.2775994549292,48.8874538614339,462143.090209553,0.0,1.0
2014-05-07,64.02,64.292,63.07,63.92,432000,48.8035988805395,49.0109493787511,48.0793967728151,48.7273670797264,566692.63403499,0.0,1.0
2014-05-08,63.55,64.68,63.382,63.94,506200,48.445309416718,49.3067287659059,48.317239991352,48.742613439889,664027.341084518,0.0,1.0
2014-05-09,63.61,63.81,62.78,63.36,252300,48.4910484972058,48.643512098832,47.8583245504572,48.3004689951731,330964.239738491,0.0,1.0
2014-05-12,64.86,65.07,63.55,63.87,233700,49.4439460073694,49.6040327890769,48.445309416718,48.6892511793198,306564.973550873,0.0,1.0
2014-05-13,66.24,66.33,64.91,65.05,580000,50.49594485859,50.5645534793218,49.482061907776,49.5887864289143,760837.332732163,0.0,1.0
2014-05-14,64.56,66.18,64.44,66.18,336400,49.2152506049302,50.4502057781022,49.1237724439544,50.4502057781022,441285.652984654,0.0,1.0
2014-05-15,63.75,64.55,62.69,64.55,202900,48.5977730183441,49.2076274248488,47.7897159297254,49.2076274248488,266161.887605786,0.0,1.0
2014-05-16,64.37,64.37,62.94,63.73,284400,49.0704101833853,49.0704101833853,47.9802954317581,48.5825266581815,373072.650739702,0.0,1.0
2014-05-19,64.28,64.94,64.01,64.38,379800,49.0018015626535,49.5049314480199,48.7959757004582,49.0780333634666,498217.274089095,0.0,1.0
2014-05-20,63.18,64.24,62.48,64.06,360100,48.1632517537095,48.9713088423283,47.6296291480179,48.8340916008647,472375.040546296,0.0,1.0
2014-05-21,63.17,63.75,62.69,63.25,309300,48.1556285736282,48.5977730183441,47.7897159297254,48.2166140142787,405736.184506996,0.0,1.0
2014-05-22,63.25,63.9,63.0612,63.2,236100,48.2166140142787,48.7121207195638,48.0726883743436,48.1784981138721,309713.265962178,0.0,1.0
2014-05-23,63.7,64.04,63.09,63.31,359000,48.5596571179376,48.8188452407021,48.0946431329778,48.2623530947665,470932.073191114,0.0,1.0
2014-05-27,63.09,64.72,62.83,64.2,533300,48.0946431329778,49.3372214862311,47.8964404508637,48.940816122003,699576.809562176,0.0,1.0
2014-05-28,64.6,65.72,62.882,63.09,551200,49.2457433252554,50.099539494362,47.9360809872865,48.0946431329778,723057.823796496,0.0,1.0
2014-05-29,65.3,65.3,64.26,64.85,220700,49.779365930947,49.779365930947,48.9865552024909,49.4363228272881,289511.722989635,0.0,1.0
2014-05-30,65.85,66.24,65.03,65.32,715100,50.198640835419,50.49594485859,49.5735400687517,49.7946122911096,938059.959718568,0.0,1.0
2014-06-02,66.78,67.23,65.64,66.0,839700,50.9075965829807,51.2506396866396,50.0385540537115,50.3129885366386,1101508.80740551,0.0,1.0
2014-06-03,64.41,66.67,64.38,66.47,641600,49.1009029037105,50.8237416020863,49.0780333634666,50.6712780004601,841643.504622337,0.0,1.0
2014-06-04,63.44,64.388,62.63,64.18,673400,48.3614544358236,49.0841319075316,47.7439768492375,48.9255697618404,883358.379072134,0.0,1.0
2014-06-05,64.09,64.16,63.3735,63.54,306800,48.8569611411086,48.9103234016778,48.3107602882829,48.4376862366367,402456.71324522,0.0,1.0
2014-06-06,64.87,64.99,64.1,64.3,385000,49.4515691874507,49.5430473484264,48.8645843211899,49.0170479228161,505038.574313591,0.0,1.0
2014-06-09,65.11,65.1925,64.38,64.77,374500,49.6345255094021,49.6974167450729,49.0780333634666,49.3753373866376,491264.795014129,0.0,1.0
2014-06-10,65.26,65.33,64.77,65.18,250900,49.7488732106218,49.8022354711909,49.3753373866376,49.6878877699713,329127.735831896,0.0,1.0
2014-06-11,64.83,65.07,64.2,64.68,220600,49.6726414098087,49.8565290226169,49.1899364261872,49.5577116518036,287914.988897207,0.33,1.0
2014-06-12,63.3,64.74,63.16,64.65,253300,48.5003578781566,49.6036835550056,48.3930901040185,49.5347257002026,330593.230678433,0.0,1.0
2014-06-13,64.46,64.48,63.29,63.57,317900,49.3891480067294,49.4044719744634,48.4926958942896,48.7072314425658,414905.598234007,0.0,1.0
2014-06-16,65.02,65.57,64.3,64.4,377900,49.8182191032818,50.2396282159672,49.2665562648573,49.3431761035274,493214.29875002,0.0,1.0
2014-06-17,64.91,65.99,64.674,65.02,288900,49.7339372807447,50.5614315383815,49.5531144614834,49.8182191032818,377056.392984602,0.0,1.0
2014-06-18,65.42,65.44,64.765,64.91,182100,50.1246984579621,50.1400224256961,49.6228385146731,49.7339372807447,237666.906066099,0.0,1.0
2014-06-19,65.22,65.53,64.72,65.41,208200,49.971458780622,50.2089802804992,49.5883595872716,50.1170364740951,271731.190790564,0.0,1.0
2014-06-20,65.17,65.5,64.71,65.28,238200,49.9331488612869,50.1859943288982,49.5806976034046,50.017430683824,310885.541048571,0.0,1.0
2014-06-23,64.96,65.54,64.82,65.37,156800,49.7722472000798,50.2166422643662,49.6649794259417,50.0863885386271,204646.737348513,0.0,1.0
2014-06-24,64.57,65.62,64.56,64.89,214800,49.4734298292665,50.2779381353023,49.4657678453995,49.7186133130107,280345.147847325,0.0,1.0
2014-06-25,65.43,65.55,64.54,64.54,212500,50.1323604418291,50.2243042482332,49.4504438776655,49.4504438776655,277343.314327545,0.0,1.0
2014-06-26,66.18,66.44,64.69,65.42,317400,50.7070092318547,50.9062208123969,49.5653736356706,50.1246984579621,414253.025729707,0.0,1.0
2014-06-27,67.25,67.3,65.91,66.15,457400,51.5268415056245,51.5651514249595,50.5001356674455,50.6840232802537,596973.326933737,0.0,1.0
2014-06-30,66.94,67.24,66.41,67.19,290000,51.2893200057472,51.5191795217575,50.8832348607958,51.4808696024224,378492.052494062,0.0,1.0
2014-07-01,67.61,68.18,66.825,66.93,331500,51.8026729248367,52.2394060052562,51.2012071912767,51.2816580218802,432655.570350971,0.0,1.0
2014-07-02,67.61,67.88,67.24,67.71,253700,51.8026729248367,52.0095464892459,51.5191795217575,51.8792927635068,331115.288681874,0.0,1.0
2014-07-03,68.08,68.45,67.76,67.76,109000,52.1627861665861,52.4462795696654,51.9176026828418,51.9176026828418,142260.805937423,0.0,1.0
2014-07-07,67.08,68.24,66.99,68.04,246500,51.3965877798853,52.2853779084582,51.3276299250823,52.1321382311181,321718.244619953,0.0,1.0
2014-07-08,66.27,67.1,65.85,67.1,383400,50.7759670866577,51.4119117476193,50.4541637642434,51.4119117476193,500392.596297322,0.0,1.0
2014-07-09,66.51,66.73,66.06,66.28,181300,50.9598546994659,51.1284183445401,50.6150654254506,50.7836290705248,236622.790059219,0.0,1.0
2014-07-10,65.99,66.34,65.56,66.04,160900,50.5614315383815,50.8296009737268,50.2319662321002,50.5997414577166,209997.831883774,0.0,1.0
2014-07-11,66.14,66.415,65.7,65.93,213700,50.6763612963867,50.8870658527294,50.3392340062383,50.5154596351795,278909.488337865,0.0,1.0
2014-07-14,67.59,67.67,66.35,66.47,271400,51.7873489571027,51.8486448280388,50.8372629575938,50.9292067639979,354216.355334098,0.0,1.0
2014-07-15,66.44,67.7953,66.405,67.33,467300,50.9062208123969,51.9446494858924,50.8794038688623,51.5881373765605,609894.262518879,0.0,1.0
2014-07-16,66.34,66.64,65.55,66.6,274600,50.8296009737268,51.059460489737,50.2243042482332,51.028812554269,358392.819361618,0.0,1.0
2014-07-17,65.57,66.61,65.47,66.07,251800,50.2396282159672,51.036474538136,50.1630083772972,50.6227274093176,328635.513165534,0.0,1.0
2014-07-18,66.14,66.18,65.21,65.58,172800,50.6763612963867,50.7070092318547,49.963796796755,50.2472901998342,225529.057486116,0.0,1.0
2014-07-21,65.85,66.428,65.57,66.0,194700,50.4541637642434,50.8970264317565,50.2396282159672,50.5690935222486,254111.733174461,0.0,1.0
2014-07-22,67.13,67.27,66.01,66.22,261700,51.4348976992204,51.5421654733585,50.5767555061156,50.7376571673227,341556.448750675,0.0,1.0
2014-07-23,65.82,67.16,65.5005,67.12,429800,50.4311778126424,51.4578836508214,50.1863774280915,51.4272357153534,560951.324696371,0.0,1.0
2014-07-24,65.87,66.33,65.26,65.73,197200,50.4694877319775,50.8219389898598,50.00210671609,50.3622199578394,257374.595695962,0.0,1.0
2014-07-25,65.39,66.18,65.04,65.55,193400,50.1017125063611,50.7070092318547,49.8335430710158,50.2243042482332,252415.044663281,0.0,1.0
2014-07-28,65.06,65.35,64.155,65.35,254900,49.8488670387499,50.0710645708931,49.1554574987857,50.0710645708931,332681.462692194,0.0,1.0
2014-07-29,64.12,65.39,64.12,65.0,263500,49.1286405552512,50.1017125063611,49.1286405552512,49.8028951355478,343905.709766156,0.0,1.0
2014-07-30,64.97,65.23,63.77,64.65,408500,49.7799091839468,49.979120764489,48.8604711199059,49.5347257002026,533151.736013187,0.0,1.0
2014-07-31,62.0,63.74,60.05,60.05,830300,47.5042999754456,48.8374851683049,46.0102131213792,46.0102131213792,1083661.90064076,0.0,1.0
2014-08-01,61.5,62.47,60.81,62.03,404100,47.1212007820952,47.864413217195,46.5925238952717,47.5272859270466,527409.097975346,0.0,1.0
2014-08-04,62.2,62.42,61.28,61.72,333900,47.6575396527858,47.8261032978599,46.9526371370211,47.2897644271694,435787.91837161,0.0,1.0
2014-08-05,61.95,62.96,61.34,62.0,301300,47.4659900561106,48.2398504266783,46.9986090402231,47.5042999754456,393240.191091244,0.0,1.0
2014-08-06,61.67,62.04,61.26,61.91,287200,47.2514545078344,47.5349479109136,46.9373131692871,47.4353421206425,374837.646469981,0.0,1.0
2014-08-07,61.76,62.38,61.4601,61.74,198500,47.3204123626374,47.7954553623919,47.0906294664659,47.3050883949034,259071.284207142,0.0,1.0
2014-08-08,62.51,62.64,61.6752,62.03,256000,47.895061152663,47.9946669429341,47.2554387394452,47.5272859270466,334117.122201654,0.0,1.0
2014-08-11,63.09,63.78,62.788,63.14,193400,48.3394562169494,48.8681331037729,48.1080643041658,48.3777661362844,252415.044663281,0.0,1.0
2014-08-12,62.89,63.53,62.56,63.02,156400,48.1862165396093,48.6765835070977,47.933371071998,48.2858223298804,204124.679345073,0.0,1.0
2014-08-13,63.12,63.78,62.97,62.97,189500,48.3624421685504,48.8681331037729,48.2475124105453,48.2475124105453,247324.97912974,0.0,1.0
2014-08-14,63.95,64.08,63.06,63.06,140600,48.998386829512,49.0979926197831,48.3164702653484,48.3164702653484,183503.38820919,0.0,1.0
2014-08-15,63.96,64.42,63.31,64.33,120200,49.006048813379,49.3585000712614,48.5080198620236,49.2895422164583,156878.430033746,0.0,1.0
2014-08-18,64.99,65.045,64.21,64.29,173000,49.7952331516808,49.8373740629493,49.1975984100542,49.2588942809903,225790.086487837,0.0,1.0
2014-08-19,65.54,66.07,64.92,65.0,173500,50.2166422643662,50.6227274093176,49.7415992646118,49.8028951355478,226442.658992137,0.0,1.0
2014-08-20,66.01,66.15,64.9,65.3,162600,50.5767555061156,50.6840232802537,49.7262752968777,50.032754651558,212216.578398394,0.0,1.0
2014-08-21,65.93,66.44,65.73,66.01,273400,50.5154596351795,50.9062208123969,50.3622199578394,50.5767555061156,356826.645351298,0.0,1.0
2014-08-22,65.99,66.19,65.5671,65.86,200700,50.5614315383815,50.7146712157217,50.2374062406458,50.4618257481104,261942.603226063,0.0,1.0
2014-08-25,66.19,66.47,65.85,66.28,132500,50.7146712157217,50.9292067639979,50.4541637642434,50.7836290705248,172931.713639528,0.0,1.0
2014-08-26,66.37,66.63,66.05,66.15,148000,50.8525869253278,51.05179850587,50.6074034415836,50.6840232802537,193161.461272831,0.0,1.0
2014-08-27,66.43,66.68,66.02,66.54,331200,50.8985588285299,51.0901084252051,50.5844174899826,50.982840651067,432264.02684839,0.0,1.0
2014-08-28,66.39,66.56,66.09,66.3,193100,50.8679108930618,50.998164618801,50.6380513770516,50.7989530382588,252023.501160701,0.0,1.0
2014-08-29,66.27,66.72,65.73,66.42,171200,50.7759670866577,51.1207563606731,50.3622199578394,50.8908968446629,223440.825472356,0.0,1.0
2014-09-02,65.98,66.7566,65.73,66.27,442500,50.5537695545145,51.1487992216263,50.3622199578394,50.7759670866577,577526.666305594,0.0,1.0
2014-09-03,65.95,66.69,65.55,66.0,279900,50.5307836029135,51.0977704090721,50.2243042482332,50.5690935222486,365310.087907199,0.0,1.0
2014-09-04,66.2,66.53,66.05,66.09,311300,50.7223331995887,50.9751786671999,50.6074034415836,50.6380513770516,406291.641177246,0.0,1.0
2014-09-05,65.96,66.09,65.43,66.06,235300,50.5384455867805,50.6380513770516,50.1323604418291,50.6150654254506,307100.62052363,0.0,1.0
2014-09-08,64.9,65.8,64.51,65.76,325200,49.7262752968777,50.4158538449084,49.4274579260645,50.3852059094404,424433.156796789,0.0,1.0
2014-09-09,64.49,65.154,64.401,64.72,186800,49.4121339583304,49.9208896870997,49.3439423019141,49.5883595872716,243801.08760652,0.0,1.0
2014-09-10,63.95,64.62,63.32,64.41,175500,48.998386829512,49.5117397486015,48.5156818458906,49.3508380873944,229052.949009337,0.0,1.0
2014-09-11,63.52,63.66,63.01,63.35,265500,48.921766990842,49.0295920440334,48.5289757256447,48.7908365691095,344725.079189331,0.33,1.0
2014-09-12,63.59,63.75,63.06,63.5,176500,48.9756795174377,49.0989081496564,48.5674846732131,48.9063634118146,229167.519687069,0.0,1.0
2014-09-15,63.27,63.7,62.8,63.7,230700,48.7292222530002,49.060399202088,48.3672381458576,49.060399202088,299540.775024402,0.0,1.0
2014-09-16,64.1,64.31,63.01,63.15,260100,49.3684707826349,49.530208362422,48.5289757256447,48.6368007788361,337713.721646497,0.0,1.0
2014-09-17,64.15,64.91,63.74,64.31,175300,49.4069797302033,49.9923157332423,49.0912063601427,49.530208362422,227609.440233106,0.0,1.0
2014-09-18,64.35,64.59,64.06,64.48,124000,49.5610155204767,49.7458584688048,49.3376636245802,49.6611387841544,161001.543576185,0.0,1.0
2014-09-19,64.03,65.0799,64.01,64.5,558800,49.3145582560392,50.1231691370796,49.2991546770119,49.6765423631818,725545.665728807,0.0,1.0
2014-09-22,63.08,63.89,62.74,63.89,196420,48.5828882522404,49.2067332028478,48.3210274087756,49.2067332028478,255031.638622857,0.0,1.0
2014-09-23,62.22,63.15,62.21,62.75,235599,47.9205343540647,48.6368007788361,47.912832564551,48.3287291982893,305901.634395206,0.0,1.0
2014-09-24,61.54,62.38,60.69,62.24,583615,47.396812667135,48.0437629862834,46.7421605584729,47.935937933092,757765.450437218,0.0,1.0
2014-09-25,60.29,61.315,60.25,61.24,344366,46.434088977926,47.2235224030774,46.4032818198714,47.1657589817248,447124.657702875,0.0,1.0
2014-09-26,60.44,60.65,60.01,60.31,238076,46.5496158206311,46.7113534004182,46.2184388715432,46.4494925569534,309117.770068095,0.0,1.0
2014-09-29,59.87,60.09,59.48,60.0,301093,46.1106138183518,46.2800531876526,45.8102440273186,46.2107370820296,390939.014193421,0.0,1.0
2014-09-30,58.37,59.86,58.21,59.82,1813673,44.9553453913011,46.1029120288382,44.8321167590823,46.0721048707835,2354872.19792298,0.0,1.0
2014-10-01,57.92,60.37,57.4101,58.17,1023915,44.6087648631859,46.4957032940354,44.2160506158838,44.8013096010277,1329450.77008717,0.0,1.0
2014-10-02,58.53,59.16,57.69,57.98,383773,45.0785740235198,45.5637867628811,44.4316237043714,44.6549756002679,498290.688571478,0.0,1.0
2014-10-03,58.76,59.42,58.73,59.11,373719,45.2557151823343,45.7640332902366,45.2326098137933,45.5252778153128,485236.579546356,0.0,1.0
2014-10-06,59.31,59.48,58.81,58.94,317340,45.6793136055862,45.8102440273186,45.2942241299026,45.3943473935804,412034.111600536,0.0,1.0
2014-10-07,57.58,59.14,57.58,58.91,549809,44.346904019721,45.5483831838538,44.346904019721,45.3712420250394,713871.755419989,0.0,1.0
2014-10-08,56.9,57.52,55.751,57.52,735191,43.8231823327914,44.300693282639,42.9382467176705,44.300693282639,954571.659865474,0.0,1.0
2014-10-09,55.43,56.7,55.2723,56.7,269833,42.6910192742816,43.6691465425179,42.569562053651,43.6691465425179,350351.044417683,0.0,1.0
2014-10-10,54.25,55.58,54.25,55.48,337318,41.7822081116684,42.8065461169867,41.7822081116684,42.72952822185,437973.537709931,0.0,1.0
2014-10-13,53.11,54.885,53.07,54.71,418865,40.9042041071098,42.2712717457865,40.8733969490551,42.1364904292973,543854.125403538,0.0,1.0
2014-10-14,54.18,54.92,53.28,53.57,388596,41.7282955850727,42.2982280090844,41.0351345288422,41.2584864247387,504552.869576864,0.0,1.0
2014-10-15,54.65,54.95,52.58,53.37,436757,42.0902796922153,42.3213333776254,40.4960092628852,41.1044506344653,567085.090062126,0.0,1.0
2014-10-16,55.84,56.14,53.7,53.7,448449,43.0067926443422,43.2378463297523,41.3586096884165,41.3586096884165,582265.977541907,0.0,1.0
2014-10-17,55.97,57.07,55.68,56.53,266244,43.1069159080199,43.9541127545238,42.8835640121234,43.5382161207855,345691.088450788,0.0,1.0
2014-10-20,55.74,56.18,54.8,55.78,370610,42.9297747492055,43.268653487807,42.2058065349203,42.9605819072601,481199.855361047,0.0,1.0
2014-10-21,58.32,58.48,55.99,55.99,312272,44.9168364437327,45.0400650759515,43.1223194870473,43.1223194870473,405453.822706632,0.0,1.0
2014-10-22,57.12,58.7,57.08,58.48,303679,43.9926217020921,45.2095044452523,43.9618145440375,45.0400650759515,394296.675416712,0.0,1.0
2014-10-23,60.63,61.06,58.522,58.74,401186,46.6959498213909,47.0271267704788,45.0724125919089,45.2403116033069,520899.719848026,0.0,1.0
2014-10-24,61.96,62.32,60.87,60.87,385867,47.7202878267092,47.9975522492014,46.880792769719,46.880792769719,501009.537218643,0.0,1.0
2014-10-27,61.96,62.165,61.02,61.68,243948,47.7202878267092,47.8781745117395,46.9963196124241,47.5046377203264,316741.972196154,0.0,1.0
2014-10-28,63.57,63.62,62.09,62.23,309582,48.9602759384103,48.9987848859787,47.8204110903869,47.9282361435783,401961.127930665,0.0,1.0
2014-10-29,62.67,64.0,61.8,63.52,336797,48.2671148821799,49.2914528874982,47.5970591944904,48.921766990842,437297.071547002,0.0,1.0
2014-10-30,62.36,63.11,61.93,62.23,250508,48.0283594072561,48.6059936207814,47.6971824581682,47.9282361435783,325259.473211152,0.0,1.0
2014-10-31,63.4,63.6,62.24,63.13,324360,48.8293455166779,48.9833813069513,47.935937933092,48.6213971998088,421148.87640622,0.0,1.0
2014-11-03,62.85,63.97,62.66,63.72,292230,48.405747093426,49.2683475189572,48.2594130926662,49.0758027811154,379431.299026358,0.0,1.0
2014-11-04,61.52,63.25,61.12,62.92,306465,47.3814090881076,48.7138186739728,47.0733375075608,48.4596596200217,397914.016548996,0.0,1.0
2014-11-05,63.68,64.31,61.93,62.37,463074,49.0449956230607,49.530208362422,47.6971824581682,48.0360611967697,601255.070887082,0.0,1.0
2014-11-06,64.91,64.97,63.51,63.75,289253,49.9923157332423,50.0385264703243,48.9140652013283,49.0989081496564,375565.963580985,0.0,1.0
2014-11-07,65.11,65.65,64.39,65.13,281780,50.1463515235157,50.562248157254,49.5918226785314,50.1617551025431,365863.023781431,0.0,1.0
2014-11-10,65.34,65.767,65.04,65.04,172684,50.3234926823302,50.652359094564,50.0924389969201,50.0924389969201,224212.827023467,0.0,1.0
2014-11-11,65.39,65.87,65.1,65.34,178069,50.3620016298986,50.7316875265548,50.1386497340021,50.3234926823302,231204.708573126,0.0,1.0
2014-11-12,65.42,65.81,65.0,65.0,349465,50.3851069984396,50.6854767894728,50.0616318388654,50.0616318388654,453745.196982672,0.0,1.0
2014-11-13,65.24,65.7099,64.6901,65.33,201039,50.2464747871935,50.6083818764409,49.8229533818367,50.3157908928165,261028.946121069,0.0,1.0
2014-11-14,65.16,65.69,65.0252,65.41,157911,50.1848604710841,50.5930553153087,50.0810403484398,50.3774052089259,205031.570545636,0.0,1.0
2014-11-17,64.83,65.39,64.7,65.13,163884,49.9307014171329,50.3620016298986,49.8305781534552,50.1617551025431,212786.911027738,0.0,1.0
2014-11-18,64.43,65.31,64.38,64.83,197736,49.6226298365861,50.3003873137892,49.5841208890177,49.9307014171329,256740.332424036,0.0,1.0
2014-11-19,63.97,64.53,63.52,64.53,203272,49.2683475189572,49.6996477317228,48.921766990842,49.6996477317228,263928.272304986,0.0,1.0
2014-11-20,64.24,64.4245,63.19,63.57,255947,49.4762958358263,49.6183938523536,48.6676079368908,48.9602759384103,332321.46833624,0.0,1.0
2014-11-21,64.74,65.56,64.07,64.12,250146,49.8613853115099,50.492932051631,49.3453654140939,49.3838743616623,324789.452575873,0.0,1.0
2014-11-24,64.78,64.9,64.48,64.5,173266,49.8921924695646,49.9846139437286,49.6611387841544,49.6765423631818,224968.495558639,0.0,1.0
2014-11-25,64.8,65.09,64.64,64.75,263427,49.9075960485919,50.1309479444884,49.7843674163732,49.8690871010236,342033.49693261,0.0,1.0
2014-11-26,65.45,65.85,64.67,64.86,212738,50.4082123669806,50.7162839475274,49.8074727849142,49.953806785674,276218.922397664,0.0,1.0
2014-11-28,61.94,65.56,61.38,65.56,361506,47.7048842476818,50.492932051631,47.2735840349162,50.492932051631,469379.225903648,0.0,1.0
2014-12-01,58.14,61.5,57.112,61.5,658746,44.7782042324866,47.3660055090803,43.9864602704812,47.3660055090803,855315.506650303,0.0,1.0
2014-12-02,58.35,59.26,57.64,58.15,261804,44.9399418122738,45.6408046580179,44.3931147568031,44.7859060220003,339926.194471124,0.0,1.0
2014-12-03,59.34,59.75,58.17,58.28,524260,45.7024189741272,46.0181923441878,44.8013096010277,44.886029285678,680698.94544557,0.0,1.0
2014-12-04,57.64,59.45,57.37,59.09,293157,44.3931147568031,45.7871386587776,44.1851664399339,45.5098742362854,380634.915404545,0.0,1.0
2014-12-05,57.5,57.9,56.61,57.87,300195,44.2852897036117,44.5933612841585,43.5998304368949,44.5702559156175,389773.051402038,0.0,1.0
2014-12-08,55.43,57.325,54.75,57.13,465885,42.6910192742816,44.1505083871224,42.167297587352,44.0003234916058,604904.872007991,0.0,1.0
2014-12-09,55.98,56.1,54.02,54.61,403619,43.1146176975336,43.2070391716976,41.605066952854,42.0594725341606,524058.725940936,0.0,1.0
2014-12-10,53.9,55.55,53.84,55.55,340136,41.5126454786899,42.7834407484457,41.4664347416079,42.7834407484457,441632.427627655,0.0,1.0
2014-12-11,53.55,54.75,53.36,53.76,295793,41.4972418996625,42.427152082288,41.3500061207468,41.659976181622,381705.251358617,0.33,1.0
2014-12-12,52.69,53.6,52.59,53.0,347273,40.8308062687809,41.5359881572719,40.7533137535622,41.0710330659592,448137.473689577,0.0,1.0
2014-12-15,53.51,53.87,52.51,53.11,746668,41.466244893575,41.7452179483627,40.6913197413871,41.1562748326999,963535.636818436,0.0,1.0
2014-12-16,53.73,54.82,53.12,53.32,585750,41.6367284270564,42.4813968429412,41.1640240842217,41.3190091146593,755879.452804189,0.0,1.0
2014-12-17,55.29,55.6,53.54,53.87,415737,42.8456116644695,43.0858384616478,41.4894926481407,41.7452179483627,536486.651422032,0.0,1.0
2014-12-18,56.4,56.6,55.32,56.28,318588,43.7057785833981,43.8607636138357,42.8688594190351,43.6127875651355,411120.995492925,0.0,1.0
2014-12-19,56.95,57.14,56.11,56.39,603755,44.1319874171014,44.2792231960171,43.4810502892636,43.6980293318762,779113.954806306,0.0,1.0
2014-12-22,56.79,57.46,56.37,56.93,231812,44.0079993927514,44.5271992447173,43.6825308288324,44.1164889140577,299141.148465121,0.0,1.0
2014-12-23,57.62,58.28,56.96,57.26,308830,44.6511872690673,45.1626378695114,44.1397366686233,44.3722142142797,398528.811625297,0.0,1.0
2014-12-24,57.3,57.68,56.73,57.59,205779,44.4032112203672,44.6976827781986,43.9615038836201,44.6279395145017,265546.936267338,0.0,1.0
2014-12-26,58.05,58.64,57.43,57.43,179414,44.9844050845081,45.441610924299,44.5039514901516,44.5039514901516,231524.295596092,0.0,1.0
2014-12-29,59.06,59.45,57.76,58.19,193811,45.7670794882179,46.0693002975712,44.7596767903736,45.0928946058144,250102.86406732,0.0,1.0
2014-12-30,58.17,59.18,57.96,59.06,206172,45.0773961027707,45.8600705064805,44.9146618208112,45.7670794882179,266054.082020564,0.0,1.0
2014-12-31,57.54,58.43,57.53,58.0,199216,44.5891932568923,45.2788766423395,44.5814440053704,44.9456588268987,257077.731233187,0.0,1.0
2015-01-02,57.55,58.1199,56.71,58.09,161485,44.5969425084142,45.0385723526461,43.9460053805763,45.0154020905957,208387.867581877,0.0,1.0
2015-01-05,55.61,57.37,55.48,57.06,271911,43.0935877131696,44.4574559810204,42.9928474433852,44.2172291838421,350886.791107879,0.0,1.0
2015-01-06,54.49,56.19,53.47,55.87,276736,42.2256715427192,43.5430443014386,41.4352478874875,43.2950682527385,357113.198892394,0.0,1.0
2015-01-07,53.98,55.32,53.84,55.13,299158,41.8304597151033,42.8688594190351,41.721970193797,42.7216236401194,386047.606217663,0.0,1.0
2015-01-08,54.7,55.1,53.945,54.69,391319,42.3884058246786,42.6983758855538,41.8033373347768,42.3806565731568,504976.51146715,0.0,1.0
2015-01-09,54.1,55.03,54.06,54.77,207349,41.9234507333659,42.6441311249006,41.8924537272784,42.4426505853318,267572.938385823,0.0,1.0
2015-01-12,53.27,54.1,52.81,54.1,333469,41.2802628570499,41.9234507333659,40.9237972870435,41.9234507333659,430324.140413419,0.0,1.0
2015-01-13,53.62,54.335,52.76,53.6,329293,41.5514866603157,42.1055581441301,40.8850510294341,41.5359881572719,424935.232867691,0.0,1.0
2015-01-14,54.02,54.42,52.75,52.8,382665,41.8614567211909,42.171426782066,40.8773017779122,40.9160480355216,493808.981318506,0.0,1.0
2015-01-15,53.1,54.25,53.04,54.25,279045,41.148525581178,42.0396895061941,41.1020300720467,42.0396895061941,360092.841498498,0.0,1.0
2015-01-16,53.48,53.62,52.67,52.89,229113,41.4429971390094,41.5514866603157,40.8153077657372,40.9857912992185,295658.23144742,0.0,1.0
2015-01-20,53.46,53.75,52.81,53.71,226378,41.4274986359656,41.6522269301001,40.9237972870435,41.6212299240126,292128.858330187,0.0,1.0
2015-01-21,54.19,54.68,53.26,53.4,306368,41.9931939970628,42.3729073216349,41.272513605528,41.3810031268344,395351.730596183,0.0,1.0
2015-01-22,56.68,57.9,55.05,56.81,551803,43.9227576260107,44.8681663116799,42.6596296279444,44.0234978957951,712072.641392591,0.0,1.0
2015-01-23,57.02,58.13,56.27,56.45,590951,44.1862321777546,45.0463990966832,43.6050383136137,43.7445248410075,762591.068739374,0.0,1.0
2015-01-26,58.15,58.4,56.46,57.13,297434,45.0618975997269,45.2556288877739,43.7522740925294,44.2714739444953,383822.875228957,0.0,1.0
2015-01-27,58.13,58.43,56.79,57.58,336320,45.0463990966832,45.2788766423395,44.0079993927514,44.6201902629798,434003.205406922,0.0,1.0
2015-01-28,56.77,58.71,56.56,58.18,285198,43.9925008897076,45.4958556849522,43.8297666077481,45.0851453542926,368032.963176866,0.0,1.0
2015-01-29,57.47,57.71,56.11,56.79,326286,44.5349484962391,44.7209305327642,43.4810502892636,44.0079993927514,421054.858109548,0.0,1.0
2015-01-30,57.15,57.55,56.68,57.2,389777,44.286972447539,44.5969425084142,43.9227576260107,44.3257187051484,502986.641870523,0.0,1.0
2015-02-02,57.1,57.52,55.88,57.15,452614,44.2482261899296,44.5736947538485,43.3028175042604,44.286972447539,584074.473156663,0.0,1.0
2015-02-03,60.27,60.31,57.48,57.55,351804,46.7047389223653,46.7357359284528,44.542697747761,44.5969425084142,453984.48999458,0.0,1.0
2015-02-04,58.81,59.74,58.53,59.65,245980,45.5733482001709,46.2940285917057,45.3563691575583,46.2242853280088,317424.204525437,0.0,1.0
2015-02-05,59.53,59.79,58.55,58.84,265978,46.1312943097462,46.3327748493151,45.3718676606021,45.5965959547366,343230.56781554,0.0,1.0
2015-02-06,59.49,59.76,58.98,59.5,201714,46.1002973036587,46.3095270947495,45.7050854760429,46.1080465551806,260301.268361834,0.0,1.0
2015-02-09,60.29,60.41,59.2,59.33,459033,46.7202374254091,46.8132284436716,45.8755690095242,45.9763092793087,592357.853792685,0.0,1.0
2015-02-10,59.66,60.72,59.33,60.72,312187,46.2320345795307,47.0534552408498,45.9763092793087,47.0534552408498,402860.842906669,0.0,1.0
2015-02-11,59.71,59.855,58.995,59.4,313113,46.2707808371401,46.3831449842073,45.7167093533257,46.0305540399618,404055.797022412,0.0,1.0
2015-02-12,60.52,60.69,59.82,60.0,187902,46.8984702104123,47.0302074862842,46.3560226038807,46.4955091312746,242477.611508003,0.0,1.0
2015-02-13,60.08,61.31,59.99,60.67,309841,46.5575031434496,47.5106610806407,46.4877598797527,47.0147089832405,399833.453753825,0.0,1.0
2015-02-17,59.91,60.1,58.765,60.1,294234,46.4257658675776,46.5730016464933,45.5384765683225,46.5730016464933,379693.444159433,0.0,1.0
2015-02-18,59.92,60.385,59.28,59.57,247760,46.4335151190995,46.7938553148669,45.9375630216993,46.1622913158338,319721.200557859,0.0,1.0
2015-02-19,60.23,60.659,59.19,59.66,197309,46.6737419162778,47.0061848065664,45.8678197580023,46.2320345795307,254616.848405193,0.0,1.0
2015-02-20,60.97,60.98,59.4,60.01,434420,47.2471865288968,47.2549357804187,46.0305540399618,46.5032583827964,560596.076632004,0.0,1.0
2015-02-23,61.24,61.55,60.28,60.75,465757,47.4564163199876,47.6966431171658,46.7124881738872,47.0767029954155,601034.820827521,0.0,1.0
2015-02-24,62.2,62.76,61.34,61.56,413855,48.200344466088,48.6343025513132,47.5339088352064,47.7043923686877,534058.029774268,0.0,1.0
2015-02-25,62.66,62.96,61.8,61.93,261054,48.8512815939258,49.0851689938329,48.1808043808588,48.2821555874852,334845.742143926,0.38,1.0
2015-02-26,62.79,63.31,62.37,62.72,293661,48.9526328005522,49.3580376270578,48.6251904406823,48.8980590739072,376669.713866585,0.0,1.0
2015-02-27,62.25,63.21,62.17,62.71,215020,48.5316354807195,49.2800751604221,48.4692655074109,48.8902628272436,275799.380495173,0.0,1.0
2015-03-02,62.95,63.0,62.08,62.08,210255,49.0773727471693,49.1163539804872,48.3990992874388,48.3990992874388,269687.46510098,0.0,1.0
2015-03-03,62.39,63.36,62.04,62.61,238134,48.6407829340094,49.3970188603757,48.3679143007845,48.8123003606079,305446.980163881,0.0,1.0
2015-03-04,60.74,62.47,60.405,62.03,376222,47.3544022345205,48.703152907318,47.0932279712909,48.3601180541209,482568.107751163,0.0,1.0
2015-03-05,60.43,60.78,59.88,60.78,214650,47.1127185879498,47.3855872211748,46.6839250214535,47.3855872211748,275324.793150818,0.0,1.0
2015-03-06,59.31,60.4,59.21,59.97,280982,46.2395389616301,47.0893298479591,46.1615764949944,46.7540912414256,360406.759977187,0.0,1.0
2015-03-09,58.61,59.6,58.525,59.6,317302,45.6938016951802,46.4656301148736,45.6275335985399,46.4656301148736,406993.279833874,0.0,1.0
2015-03-10,56.49,58.12,56.37,58.1,455240,44.0409974025035,45.3117856086653,43.9474424425406,45.2961931153382,583922.007146417,0.0,1.0
2015-03-11,56.96,57.38,56.06,56.36,361744,44.4074209956912,44.7348633555612,43.70575879597,43.9396461958771,463997.633233402,0.0,1.0
2015-03-12,57.62,57.865,57.35,57.36,225760,44.9219732754868,45.1129813187443,44.7114746155705,44.719270862234,289575.240166451,0.0,1.0
2015-03-13,56.96,57.7085,56.78,57.62,274090,44.4074209956912,44.9909700584594,44.267088555747,44.9219732754868,351566.608687202,0.0,1.0
2015-03-16,58.29,58.41,56.75,57.37,249718,45.444321801946,45.5378767619088,44.2436998157563,44.7270671088976,320305.412047687,0.0,1.0
2015-03-17,59.36,59.6,58.2,58.21,281795,46.2785201949479,46.4656301148736,45.3741555819739,45.3819518286374,361449.56946627,0.0,1.0
2015-03-18,60.08,60.44,58.53,59.26,354592,46.8398499547249,47.1205148346134,45.6314317218716,46.2005577283122,454823.988133869,0.0,1.0
2015-03-19,59.15,60.37,59.07,60.0,192579,46.1147990150129,47.0659411079684,46.0524290417044,46.7774799814163,247015.016725793,0.0,1.0
2015-03-20,60.53,60.8,59.44,59.47,482813,47.1906810545855,47.4011797145019,46.3408901682565,46.3642789082472,619289.025648852,0.0,1.0
2015-03-23,59.76,60.87,59.69,60.39,302347,46.5903700614907,47.4557534411469,46.5357963348457,47.0815336012955,387810.972442443,0.0,1.0
2015-03-24,59.75,59.94,59.05,59.77,293276,46.5825738148271,46.7307025014349,46.0368365483772,46.5981663081542,376175.886494756,0.0,1.0
2015-03-25,58.95,60.05,58.94,60.05,182571,45.9588740817416,46.8164612147342,45.951077835078,46.8164612147342,234178.070395239,0.0,1.0
2015-03-26,57.55,58.65,57.375,58.53,320752,44.8673995488418,45.7249866818345,44.7309652322294,45.6314317218716,411418.48615286,0.0,1.0
2015-03-27,57.88,57.98,56.77,57.31,226586,45.1246756887396,45.2026381553753,44.2592923090834,44.6802896289162,290634.724346012,0.0,1.0
2015-03-30,59.01,59.25,57.92,58.25,241925,46.005651561723,46.1927614816486,45.1558606753939,45.4131368152917,310309.576440772,0.0,1.0
2015-03-31,57.98,58.34,57.05,58.29,394694,45.2026381553753,45.4833030352638,44.4775872156634,45.444321801946,506261.560250963,0.0,1.0
2015-04-01,58.4,58.6499,57.66,57.89,179384,45.5300805152452,45.7249087193678,44.9531582621411,45.1324719354032,230090.205891295,0.0,1.0
2015-04-02,58.41,59.43,58.38,58.43,152023,45.5378767619088,46.3330939215929,45.5144880219181,45.5534692552359,194995.113110491,0.0,1.0
2015-04-06,59.49,59.5,57.84,58.36,295456,46.3798714015743,46.3876676482379,45.0934907020854,45.498895528591,378972.103820956,0.0,1.0
2015-04-07,59.48,60.15,59.08,59.7,201869,46.3720751549107,46.8944236813699,46.060225288368,46.5435925815093,258931.007074599,0.0,1.0
2015-04-08,59.45,59.97,59.04,59.65,159035,46.34868641492,46.7540912414256,46.0290403017137,46.5046113481914,203989.184620268,0.0,1.0
2015-04-09,59.65,59.84,59.18,59.54,142333,46.5046113481914,46.6527400347992,46.1381877550036,46.4188526348921,182566.055362383,0.0,1.0
2015-04-10,60.05,60.32,59.8,59.98,197697,46.8164612147342,47.0269598746506,46.6215550481449,46.7618874880892,253579.714099871,0.0,1.0
2015-04-13,60.37,60.78,59.92,59.92,245802,47.0659411079684,47.3855872211748,46.7151100081078,46.7151100081078,315282.482208514,0.0,1.0
2015-04-14,60.75,60.7568,59.91,60.46,253357,47.362198481184,47.3674999289153,46.7073137614442,47.1361073279405,324973.042712844,0.0,1.0
2015-04-15,60.76,61.41,60.42,60.87,377709,47.3699947278476,47.8767507609796,47.1049223412863,47.4557534411469,484475.435808071,0.0,1.0
2015-04-16,59.71,60.862,59.485,60.63,225415,46.5513888281728,47.449516443816,46.3759732782425,47.2686435212212,289132.719534553,0.0,1.0
2015-04-17,59.2,59.585,58.73,59.29,162666,46.1537802483308,46.4539357448782,45.787356655143,46.2239464683029,208646.553937438,0.0,1.0
2015-04-20,60.03,60.43,59.2,59.2,162650,46.800868721407,47.1127185879498,46.1537802483308,46.1537802483308,208626.031241466,0.0,1.0
2015-04-21,59.5,60.736,59.35,60.47,138961,46.3876676482379,47.351283735855,46.2707239482843,47.1439035746041,178240.897186261,0.0,1.0
2015-04-22,59.92,59.92,58.935,59.33,235566,46.7151100081078,46.7151100081078,45.9471797117462,46.2551314549572,302153.087460357,0.0,1.0
2015-04-23,55.65,59.9,55.58,59.9,668082,43.3861126827637,46.6995175147806,43.3315389561187,46.6995175147806,856927.735652387,0.0,1.0
2015-04-24,55.8,56.97,55.3,55.73,604790,43.5030563827172,44.4152172423548,43.1132440495387,43.4484826560722,775745.081060719,0.0,1.0
2015-04-27,54.29,55.625,53.14,55.54,765472,42.3258231365182,43.3666220661047,41.4292547702077,43.3003539694644,981846.820697616,0.0,1.0
2015-04-28,54.85,54.86,53.35,54.0,408819,42.7624129496781,42.7702091963417,41.5929759501427,42.0997319832747,524379.25278884,0.0,1.0
2015-04-29,54.86,55.44,54.25,54.62,335523,42.7702091963417,43.2223915028287,42.2946381498639,42.583099276416,430364.78254061,0.0,1.0
2015-04-30,54.4,54.89,54.1,54.36,364045,42.4115818498175,42.7935979363324,42.1776944499104,42.3803968631632,466949.05344789,0.0,1.0
2015-05-01,55.42,55.56,53.86,54.72,538592,43.2067990095016,43.3159464627915,41.9905845299847,42.6610617430517,690834.991813116,0.0,1.0
2015-05-04,56.08,56.44,55.42,55.57,330098,43.7213512892971,44.0020161691856,43.2067990095016,43.3237427094551,423406.305937568,0.0,1.0
2015-05-05,55.52,56.936,55.4,56.14,241384,43.2847614761373,44.3887100036987,43.1912065161744,43.7681287692786,309615.652783215,0.0,1.0
2015-05-06,55.85,56.09,55.13,55.85,308644,43.542037616035,43.7291475359607,42.9807078562581,43.542037616035,395887.935975967,0.0,1.0
2015-05-07,55.81,56.04,55.5,55.8,183247,43.5108526293808,43.6901663026429,43.2691689828101,43.5030563827172,235045.15430006,0.0,1.0
2015-05-08,55.97,56.64,55.86,56.42,169933,43.6355925759979,44.157941102457,43.5498338626986,43.9864236758585,217967.70591427,0.0,1.0
2015-05-11,56.23,56.5,55.5091,55.84,213401,43.8382949892507,44.0487936491671,43.276263567274,43.5342413693715,273722.740196495,0.0,1.0
2015-05-12,55.47,56.02,54.89,56.02,144310,43.2457802428194,43.6745738093157,42.7935979363324,43.6745738093157,185101.890983436,0.0,1.0
2015-05-13,55.77,56.03,54.94,55.84,172057,43.4796676427265,43.6823700559793,42.8325791696502,43.5342413693715,220692.093804567,0.0,1.0
2015-05-14,55.82,56.2,55.65,56.09,170296,43.5186488760443,43.81490624926,43.3861126827637,43.7291475359607,218433.314579137,0.0,1.0
2015-05-15,55.7,56.04,55.25,55.79,166611,43.4250939160815,43.6901663026429,43.0742628162209,43.4952601360536,213706.681163061,0.0,1.0
2015-05-18,55.88,56.01,54.99,55.71,216440,43.5654263560258,43.6667775626522,42.8715604029681,43.4328901627451,277620.769762698,0.0,1.0
2015-05-19,55.3,55.95,54.68,55.82,173236,43.1132440495387,43.6200000826707,42.6298767563974,43.5186488760443,222204.359964012,0.0,1.0
2015-05-20,55.33,55.69,55.11,55.5,152845,43.1366327895294,43.4172976694179,42.9651153629309,43.2691689828101,196049.466616058,0.0,1.0
2015-05-21,55.39,56.19,54.98,55.28,143550,43.1834102695109,43.8071100025964,42.8637641563045,43.0976515562116,184127.062924761,0.0,1.0
2015-05-22,55.11,55.48,54.83,55.36,184884,42.9651153629309,43.253576489483,42.746820456351,43.1600215295201,237144.882631707,0.0,1.0
2015-05-26,54.92,55.06,54.2,54.87,537083,42.8169866763231,42.9261341296131,42.2556569165461,42.7780054430052,688899.445049247,0.0,1.0
2015-05-27,56.16,56.24,54.94,55.21,358737,43.7837212626057,43.8460912359143,42.8325791696502,43.0430778295666,460140.649059143,0.0,1.0
2015-05-28,55.98,56.03,55.25,55.94,410715,43.6433888226614,43.6823700559793,43.0742628162209,43.6122038360072,526811.192261535,0.0,1.0
2015-05-29,55.71,56.15,55.2,55.98,368516,43.4328901627451,43.7759250159421,43.035281582903,43.6433888226614,472683.864303596,0.0,1.0
2015-06-01,55.85,56.27,55.275,56.0,205572,43.542037616035,43.869479975905,43.0937534328798,43.6589813159886,263680.728523644,0.0,1.0
2015-06-02,56.25,56.34,55.65,55.8,260405,43.8538874825778,43.9240537025499,43.3861126827637,43.5030563827172,334013.290288558,0.0,1.0
2015-06-03,56.84,57.2,56.11,56.52,313254,44.3138660357284,44.5945309156169,43.7447400292878,44.0643861424942,401801.03775293,0.0,1.0
2015-06-04,56.78,57.105,56.11,56.53,333243,44.267088555747,44.520466572313,43.7447400292878,44.0721823891578,427440.298364585,0.0,1.0
2015-06-05,56.77,57.045,56.07,56.59,290106,44.2592923090834,44.4736890923316,43.7135550426336,44.1189598691392,372109.827355282,0.0,1.0
2015-06-08,56.69,56.91,56.11,56.6,383556,44.1969223357749,44.3684397623734,43.7447400292878,44.1267561158027,491975.198517378,0.0,1.0
2015-06-09,56.61,57.07,56.37,56.78,340616,44.1345523624663,44.4931797089905,43.9474424425406,44.267088555747,436897.413202232,0.0,1.0
2015-06-10,57.11,57.93,56.57,56.87,387546,44.5243646956448,45.1636569220575,44.103367375812,44.3372547757191,497093.045825423,0.0,1.0
2015-06-11,57.54,57.81,56.79,56.88,397760,45.1558606753939,45.3677494898249,44.567280635308,44.6379102401183,506846.953145808,0.38,1.0
2015-06-12,57.41,57.78,57.02,57.35,204033,45.0538401351123,45.3442062882214,44.7477785142677,45.0067537319055,259989.70331657,0.0,1.0
2015-06-15,57.11,57.22,56.58,56.62,184857,44.818408119078,44.9047331916239,44.4024782240839,44.4338691595552,235554.62393824,0.0,1.0
2015-06-16,56.87,57.51,56.57,57.0,396231,44.6300625062505,45.1323174737905,44.3946304902161,44.732083046532,504898.620001801,0.0,1.0
2015-06-17,56.64,57.34,56.41,57.08,291329,44.4495646272908,44.9989059980377,44.2690667483311,44.7948649174745,371226.91073264,0.0,1.0
2015-06-18,57.14,57.51,56.59,56.86,226697,44.8419513206814,45.1323174737905,44.4103259579517,44.6222147723827,288869.37785925,0.0,1.0
2015-06-19,57.02,57.51,56.87,57.17,398089,44.7477785142677,45.1323174737905,44.6300625062505,44.8654945222848,507266.182448867,0.0,1.0
2015-06-22,56.97,57.3899,56.72,57.38,238423,44.7085398449286,45.038066190038,44.5123464982333,45.0302969335089,303811.270891701,0.0,1.0
2015-06-23,57.45,57.61,56.8,56.86,237776,45.0852310705836,45.2107948124686,44.5751283691758,44.6222147723827,302986.82907079,0.0,1.0
2015-06-24,56.41,57.45,56.32,57.32,153477,44.2690667483311,45.0852310705836,44.1984371435208,44.983210530302,195568.558497484,0.0,1.0
2015-06-25,54.35,56.8,54.2,56.32,432600,42.6524335715617,44.5751283691758,42.5347175635445,44.1984371435208,551241.934661294,0.0,1.0
2015-06-26,54.83,54.93,54.05,54.36,375647,43.0291247972167,43.1076021358948,42.4170015555273,42.6602813054295,478669.392116762,0.0,1.0
2015-06-29,54.07,55.21,54.04,54.49,273393,42.4326970232629,43.3273386841936,42.4091538216595,42.7623018457111,348371.90532329,0.0,1.0
2015-06-30,53.15,54.42,53.1,54.23,479778,41.7107055074242,42.7073677086364,41.6714668380851,42.5582607651479,611358.652168114,0.0,1.0
2015-07-01,52.8,53.564,52.351,53.56,333868,41.4360348220507,42.0356016895516,41.0836715713859,42.0324625960045,425432.367641001,0.0,1.0
2015-07-02,53.16,53.38,52.74,52.89,129328,41.718553241292,41.8912033863839,41.3889484188438,41.506664426861,164796.617951632,0.0,1.0
2015-07-06,52.6,53.41,52.25,52.77,178937,41.2790801446945,41.9147465879873,41.004409459321,41.4124916204473,228011.04498957,0.0,1.0
2015-07-07,52.63,52.66,51.6,52.63,241188,41.3026233462979,41.3261665479013,40.4943067579132,41.3026233462979,307334.580991882,0.0,1.0
2015-07-08,51.41,52.45,50.65,52.17,246760,40.3451998144248,41.1613641366773,39.748772040471,40.9416275883785,314434.719826678,0.0,1.0
2015-07-09,52.05,52.56,51.2,52.01,220355,40.8474547819648,41.2476892092232,40.1803974032007,40.8160638464935,280788.064059846,0.0,1.0
2015-07-10,52.23,53.02,51.98,52.6,186734,40.9887139915854,41.6086849671426,40.7925206448901,41.2790801446945,237946.397196121,0.0,1.0
2015-07-13,52.79,52.98,52.31,52.55,217269,41.4281870881829,41.5772940316714,41.0514958625279,41.2398414753554,276855.718682212,0.0,1.0
2015-07-14,52.77,53.06,52.34,52.78,188166,41.4124916204473,41.6400759026139,41.0750390641313,41.4203393543151,239771.127779651,0.0,1.0
2015-07-15,52.7,53.0,52.5,52.87,547912,41.3575574833726,41.592989499407,41.2006028060163,41.4909689591254,698178.619750668,0.0,1.0
2015-07-16,53.37,53.42,52.73,53.01,311146,41.883355652516,41.9225943218551,41.381100684976,41.6008372332748,396478.786412675,0.0,1.0
2015-07-17,53.06,53.4,52.89,53.4,210377,41.6400759026139,41.9068988541195,41.506664426861,41.9068988541195,268073.565622374,0.0,1.0
2015-07-20,52.83,53.3,52.52,53.1,776316,41.4595780236542,41.8284215154414,41.216298273752,41.6714668380851,989223.147823664,0.0,1.0
2015-07-21,52.99,53.34,52.49,52.84,266021,41.5851417655392,41.8598124509126,41.1927550721485,41.467425757522,338978.110727074,0.0,1.0
2015-07-22,53.16,53.72,52.58,52.76,528240,41.718553241292,42.1580263378895,41.2633846769588,41.4046438865795,673111.510784748,0.0,1.0
2015-07-23,50.52,52.0,49.44,51.87,872614,39.6467515001894,40.8082161126257,38.7991962424657,40.7061955723441,1111931.18255324,0.0,1.0
2015-07-24,50.67,51.84,50.2881,50.98,892066,39.7644675082066,40.6826523707407,39.4647625517949,40.0077472581088,1136717.95581499,0.0,1.0
2015-07-27,50.63,51.03,50.26,50.28,492168,39.7330765727354,40.0469859274479,39.4427104196263,39.4584058873619,627146.64932589,0.0,1.0
2015-07-28,51.15,51.41,50.73,50.86,535356,40.1411587338616,40.3451998144248,39.8115539114135,39.9135744516951,682179.096561563,0.0,1.0
2015-07-29,52.73,52.79,51.06,51.3,575121,41.381100684976,41.4281870881829,40.0705291290513,40.2588747418788,732849.775090935,0.0,1.0
2015-07-30,52.31,52.83,52.05,52.56,498883,41.0514958625279,41.4595780236542,40.8474547819648,41.2476892092232,635703.259569188,0.0,1.0
2015-07-31,53.04,53.07,52.19,52.52,772935,41.6243804348782,41.6479236364817,40.9573230561141,41.216298273752,984914.897751798,0.0,1.0
2015-08-03,52.12,53.11,51.78,53.0,308096,40.9023889190395,41.6793145719529,40.6355659675338,41.592989499407,392592.314150268,0.0,1.0
2015-08-04,52.05,52.635,51.76,52.1,269888,40.8474547819648,41.3065472132318,40.6198704997982,40.8866934513038,343905.647854524,0.0,1.0
2015-08-05,52.55,53.37,52.06,52.26,378647,41.2398414753554,41.883355652516,40.8553025158326,41.0122571931888,482492.151719129,0.0,1.0
2015-08-06,50.62,52.62,50.41,52.62,575075,39.7252288388676,41.2947756124301,39.5604264276435,41.2947756124301,732791.159443698,0.0,1.0
2015-08-07,49.75,50.86,49.65,50.49,564906,39.0424759923679,39.9135744516951,38.9639986536897,39.623208298586,719833.278644875,0.0,1.0
2015-08-10,50.19,50.48,50.035,50.18,698549,39.3877762825516,39.6153605647182,39.2661364076005,39.3799285486838,890128.299157912,0.0,1.0
2015-08-11,49.7,50.07,49.48,49.88,348844,39.0032373230288,39.2936034761379,38.8305871779369,39.1444965326494,444515.583576016,0.0,1.0
2015-08-12,50.11,50.24,49.12,49.4,445718,39.3249944116091,39.4270149518907,38.5480687586957,38.7678053069944,567957.588149244,0.0,1.0
2015-08-13,49.81,50.31,49.72,50.15,300912,39.0895623955747,39.4819490889654,39.0189327907644,39.3563853470804,383438.079155801,0.0,1.0
2015-08-14,50.03,50.32,49.81,49.81,400787,39.2622125406666,39.4897968228332,39.0895623955747,39.0895623955747,510704.117584596,0.0,1.0
2015-08-17,50.38,50.39,49.25,50.09,214095,39.5368832260401,39.5447309599079,38.6500892989772,39.3092989438735,272811.239022907,0.0,1.0
2015-08-18,49.58,50.5,49.54,50.48,232282,38.9090645166151,39.6310560324538,38.8776735811438,39.6153605647182,295986.081985656,0.0,1.0
2015-08-19,48.55,49.24,48.2201,49.24,270208,38.1007479282303,38.6422415651094,37.8418511879312,38.6422415651094,344313.408878778,0.0,1.0
2015-08-20,47.05,48.24,47.01,48.18,239281,36.9235878480585,37.8574681783282,36.8921969125872,37.8103817751213,304904.580137977,0.0,1.0
2015-08-21,46.45,47.31,46.45,46.58,414679,36.4527238159897,37.1276289286216,36.4527238159897,36.5547443562713,528406.043049956,0.0,1.0
2015-08-24,45.57,47.37,42.94,43.8,600658,35.7621232356222,37.1747153318285,33.6981692283875,34.3730743410193,765390.379079481,0.0,1.0
2015-08-25,45.6,46.76,45.56,46.76,478313,35.7856664372256,36.6960035658919,35.7542755017544,36.6960035658919,609491.871228959,0.0,1.0
2015-08-26,47.32,47.4895,46.34,46.69,478160,37.1354766624894,37.2684957515488,36.3663987434438,36.6410694288172,609296.910489238,0.0,1.0
2015-08-27,48.88,49.3,47.6,47.83,291586,38.3597231458682,38.6893279683163,37.3552132107882,37.5357110897478,371554.393805243,0.0,1.0
2015-08-28,49.34,49.466,48.86,48.87,201431,38.7207189037876,38.819600350522,38.3440276781325,38.3518754120004,256674.096488116,0.0,1.0
2015-08-31,49.57,50.0,48.56,49.04,293132,38.9012167827472,39.2386693390632,38.1085956620982,38.4852868877532,373524.389253663,0.0,1.0
2015-09-01,48.59,49.11,48.125,48.63,415131,38.1321388637016,38.5402210248279,37.7672192388483,38.1635297991729,528982.005496712,0.0,1.0
2015-09-02,49.01,49.33,48.41,49.06,237364,38.4617436861497,38.7128711699197,37.990879654081,38.5009823554888,302461.836752066,0.0,1.0
2015-09-03,48.7,49.45,48.54,49.06,263677,38.2184639362475,38.8070439763335,38.0929001943625,38.5009823554888,335991.261224425,0.0,1.0
2015-09-04,47.75,48.38,47.7,48.21,178087,37.4729292188053,37.9673364524775,37.4336905494663,37.8339249767247,226927.9297689,0.0,1.0
2015-09-08,48.43,48.56,47.97,48.5,222781,38.0065751218166,38.1085956620982,37.6455793638972,38.0615092588913,283879.40232496,0.0,1.0
2015-09-09,47.85,48.92,47.77,48.82,233499,37.5514065574835,38.3911140813394,37.488624686541,38.3126367426613,297536.848131016,0.0,1.0
2015-09-10,47.77,48.83,47.67,47.86,231143,37.488624686541,38.3204844765291,37.4101473478628,37.5592542913513,294534.707589957,0.0,1.0
2015-09-11,47.29,47.34,46.73,47.19,232815,37.4101473478628,37.4497013205292,36.9671428539994,37.3310394025301,294300.400573776,0.38,1.0
2015-09-14,46.82,47.32,46.7445,47.27,156175,37.0383400047989,37.4338797314627,36.9786135060726,37.3943257587963,197420.119234626,0.0,1.0
2015-09-15,47.49,47.515,46.64,46.88,250050,37.5683632385284,37.5881402248616,36.8959457031999,37.0858047719985,316087.087015323,0.0,1.0
2015-09-16,48.31,48.46,47.58,47.58,223593,38.217048390257,38.3357103082561,37.6395603893278,37.6395603893278,282642.911605748,0.0,1.0
2015-09-17,48.1,49.0,48.05,48.41,238202,38.0509217050582,38.7628932130531,38.0113677323918,38.2961563355898,301110.083188259,0.0,1.0
2015-09-18,46.51,47.72,46.41,47.5,437860,36.7931053742673,37.7503115127937,36.7139974289345,37.5762740330616,553496.868308457,0.0,1.0
2015-09-21,46.6,47.34,46.38,46.95,207170,36.8643025250668,37.4497013205292,36.6902650453347,37.1411803337315,261882.670733712,0.0,1.0
2015-09-22,45.78,46.67,45.5,46.13,194372,36.2156173733381,36.9196780867997,35.9941151264064,36.4924951820028,245704.776154139,0.0,1.0
2015-09-23,45.61,46.11,45.18,45.9,316858,36.0811338662725,36.4766735929363,35.7409697013416,36.3105469077375,400538.781113782,0.0,1.0
2015-09-24,45.75,46.05,44.81,45.23,375967,36.1918849897383,36.4292088257366,35.4482703036104,35.780523674008,475258.203734814,0.0,1.0
2015-09-25,46.02,46.46,45.7383,46.16,418459,36.4054764421368,36.7535514016009,36.1826293601344,36.5162275656026,528972.150951191,0.0,1.0
2015-09-28,44.3,45.65,44.21,45.55,357631,35.0448197824133,36.1127770444056,34.9736226316138,36.0336690990728,452079.748115885,0.0,1.0
2015-09-29,43.76,44.65,43.56,44.34,359342,34.6176368776164,35.3216975910779,34.4594209869508,35.0764629605464,454242.615565928,0.0,1.0
2015-09-30,44.15,44.51,43.54,44.23,459650,34.9261578644141,35.2109464676121,34.4435993978843,34.9894442206803,581041.509884398,0.0,1.0
2015-10-01,43.43,44.615,43.09,44.36,547043,34.3565806580183,35.2940098102115,34.0876136438869,35.0922845496129,691514.610446404,0.0,1.0
2015-10-02,44.24,44.3,42.73,43.0,428939,34.9973550152136,35.0448197824133,33.8028250406889,34.0164164930874,542219.872094645,0.0,1.0
2015-10-05,46.82,47.04,44.06,44.24,375293,37.0383400047989,37.2123774845309,34.8549607136147,34.9973550152136,474406.203348297,0.0,1.0
2015-10-06,47.54,47.91,46.75,46.75,359627,37.6079172111947,37.900616608926,36.9829644430659,36.9829644430659,454602.882791681,0.0,1.0
2015-10-07,48.52,49.08,47.45,47.85,491516,38.3831750754558,38.8261795693193,37.5367200603953,37.8531518417263,621323.178010093,0.0,1.0
2015-10-08,49.55,49.85,48.3,48.3,281555,39.1979869123832,39.4353107483815,38.2091375957237,38.2091375957237,355912.416655067,0.0,1.0
2015-10-09,49.9,50.56,49.0401,49.7,268553,39.4748647210479,39.9969771602441,38.7946154991315,39.3166488303824,339476.646587587,0.0,1.0
2015-10-12,49.32,50.015,48.57,49.85,320404,39.0160386381179,39.5658388581806,38.4227290481222,39.4353107483815,405021.263859459,0.0,1.0
2015-10-13,48.79,49.895,48.645,49.02,203689,38.5967665278543,39.4709093237813,38.4820600071218,38.7787148021196,257482.354197417,0.0,1.0
2015-10-14,48.12,49.035,47.985,48.65,230714,38.0667432941248,38.7905809939195,37.9599475679255,38.4860154043884,291644.53586744,0.0,1.0
2015-10-15,48.27,48.39,47.15,48.18,274002,38.1854052121239,38.2803347465232,37.299396224397,38.1142080613244,346364.703124866,0.0,1.0
2015-10-16,47.22,48.68,46.75,48.26,218449,37.3547717861299,38.5097477879882,36.9829644430659,38.1774944175906,276140.404204801,0.0,1.0
2015-10-19,46.84,47.21,46.6,46.8,235974,37.0541615938654,37.3468609915966,36.8643025250668,37.0225184157323,298293.678349746,0.0,1.0
2015-10-20,46.67,47.06,46.34,46.62,671077,36.9196780867997,37.2281990735975,36.6586218672016,36.8801241141333,848305.435284873,0.0,1.0
2015-10-21,45.8,47.08,45.69,46.72,537054,36.2314389624047,37.244020662664,36.1444202225387,36.9592320594661,678887.560207669,0.0,1.0
2015-10-22,47.08,47.83,45.782,47.12,781983,37.244020662664,37.8373302526598,36.2171995322448,37.2756638407971,988501.214019212,0.0,1.0
2015-10-23,47.47,48.21,46.71,47.54,684829,37.5525416494618,38.1379404449242,36.9513212649328,37.6079172111947,865689.276999069,0.0,1.0
2015-10-26,47.46,47.98,47.35,47.35,266933,37.5446308549285,37.9559921706589,37.4576121150625,37.4576121150625,337428.81183068,0.0,1.0
2015-10-27,44.75,47.3,44.22,47.06,510257,35.4008055364107,37.4180581423961,34.9815334261471,37.2281990735975,645013.592318248,0.0,1.0
2015-10-28,45.5,45.865,44.692,45.0,401922,35.9941151264064,36.282859126871,35.3549229281177,35.5985753997426,508067.803188854,0.0,1.0
2015-10-29,45.81,46.03,45.05,45.38,243420,36.239349756938,36.41338723667,35.638129372409,35.8991855920071,307706.133658348,0.0,1.0
2015-10-30,46.7,47.18,45.57,46.15,557219,36.9434104703995,37.3231286079968,36.0494906881393,36.5083167710694,704378.046549058,0.0,1.0
2015-11-02,47.34,47.78,46.58,46.77,362429,37.4497013205292,37.7977762799934,36.8484809360002,36.9987860321325,458144.878463814,0.0,1.0
2015-11-03,47.08,47.72,46.65,47.2,247296,37.244020662664,37.7503115127937,36.9038564977332,37.3389501970634,312605.76792858,0.0,1.0
2015-11-04,46.52,47.2066,46.06,47.15,364355,36.8010161688006,37.3441713214553,36.4371196202699,37.299396224397,460579.526452582,0.0,1.0
2015-11-05,46.97,47.21,46.11,46.53,408338,37.157001922798,37.3468609915966,36.4766735929363,36.8089269633339,516178.240102632,0.0,1.0
2015-11-06,47.09,47.23,46.36,47.0,183444,37.2519314571973,37.3626825806632,36.6744434562682,37.1807343063978,231890.740213713,0.0,1.0
2015-11-09,46.0,47.09,45.27,47.08,274688,36.3896548530702,37.2519314571973,35.8121668521411,37.244020662664,347231.872657729,0.0,1.0
2015-11-10,45.61,46.3799,45.24,46.05,234369,36.0811338662725,36.6901859373894,35.7884344685412,36.4292088257366,296264.805025772,0.0,1.0
2015-11-11,45.13,45.78,44.9,45.78,302211,35.7014157286752,36.2156173733381,35.5194674544098,36.2156173733381,382023.573901172,0.0,1.0
2015-11-12,44.42,45.01,44.23,44.8,399054,35.1397493168126,35.6064861942759,34.9894442206803,35.4403595090771,504442.377211809,0.0,1.0
2015-11-13,44.42,44.88,43.83,44.25,166320,35.1397493168126,35.5036458653433,34.6730124393493,35.0052658097469,210244.368375879,0.0,1.0
2015-11-16,45.14,45.23,44.0129,44.41,212191,35.7093265232085,35.780523674008,34.8177008713629,35.1318385222793,268229.694384597,0.0,1.0
2015-11-17,45.0,45.81,44.42,45.26,207865,35.5985753997426,36.239349756938,35.1397493168126,35.8042560576078,262761.217126336,0.0,1.0
2015-11-18,46.09,46.212,45.46,45.46,200184,36.4608520038697,36.5573636971757,35.9624719482733,35.9624719482733,253051.699368429,0.0,1.0
2015-11-19,46.41,46.64,45.84,46.11,191495,36.7139974289345,36.8959457031999,36.2630821405378,36.4766735929363,242067.973317334,0.0,1.0
2015-11-20,45.35,46.57,45.32,46.57,300984,35.8754532084073,36.840570141467,35.8517208248074,36.840570141467,380472.528687143,0.0,1.0
2015-11-23,44.98,46.0,44.89,45.28,312903,35.5827538106761,36.3896548530702,35.5115566598766,35.8200776466743,395539.283296763,0.0,1.0
2015-11-24,45.39,45.48,44.51,44.78,224699,35.9070963865404,35.9782935373399,35.2109464676121,35.4245379200105,284041.001260772,0.0,1.0
2015-11-25,46.0,46.02,44.9501,45.41,253310,36.3896548530702,36.4054764421368,35.5591005350216,35.9229179756069,320208.038439719,0.0,1.0
2015-11-27,45.93,46.2,45.77,46.08,56954,36.3342792913373,36.5478707437357,36.2077065788049,36.4529412093364,71995.2967561317,0.0,1.0
2015-11-30,46.3,46.55,45.65,45.94,252833,36.6269786890685,36.8247485524004,36.1127770444056,36.3421900858706,319605.064872407,0.0,1.0
2015-12-01,46.74,46.79,45.91,46.42,253064,36.9750536485327,37.014607621199,36.3184577022707,36.7219082234678,319897.070939595,0.0,1.0
2015-12-02,45.62,47.08,45.495,46.61,253303,36.0890446608057,37.244020662664,35.9901597291398,36.8722133196001,320199.189771016,0.0,1.0
2015-12-03,44.63,46.13,44.16,45.97,229107,35.3058760020114,36.4924951820028,34.9340686589474,36.3659224694704,289613.134352408,0.0,1.0
2015-12-04,44.65,44.73,43.5,44.5,381937,35.3216975910779,35.3849839473441,34.4119562197512,35.2030356730788,482804.854042679,0.0,1.0
2015-12-07,43.03,44.63,42.5581,44.44,339809,34.0401488766872,35.3058760020114,33.6668384826619,35.1555709058791,429551.037598841,0.0,1.0
2015-12-08,42.12,42.94,41.43,42.37,583676,33.3202665741591,33.9689517258877,32.774421751363,33.518036437491,737822.221958632,0.0,1.0
2015-12-09,42.87,43.1476,41.74,42.18,381993,33.9135761641548,34.1331798203985,33.0196563818946,33.3677313413587,482875.643392299,0.0,1.0
2015-12-10,42.75,43.68,42.58,42.87,250896,33.8186466297555,34.5543505213502,33.6841631226898,33.9135761641548,317156.51183282,0.0,1.0
2015-12-11,41.04,42.19,40.95,42.14,348640,32.7665109568298,33.6846758593725,32.6946545731525,33.6447556462185,436671.015075458,0.38,1.0
2015-12-14,40.23,40.29,37.95,39.15,754529,32.1198035037344,32.1677077595193,30.2994417839106,31.2575268996073,945046.30660243,0.0,1.0
2015-12-15,40.78,41.33,40.18,40.31,385963,32.5589258484288,32.9980481931231,32.0798832905804,32.1836758447809,483418.009957461,0.0,1.0
2015-12-16,41.21,41.36,40.5,41.03,338148,32.9022396815535,33.0220003210156,32.3353726547662,32.7585269141989,423529.802678224,0.0,1.0
2015-12-17,40.4,41.47,40.2,41.16,399956,32.2555322284581,33.1098247899544,32.095851375842,32.8623194683994,500944.218980956,0.0,1.0
2015-12-18,40.17,40.44,39.45,40.4,789391,32.0718992479496,32.2874683989814,31.4970481785315,32.2555322284581,988710.903113331,0.0,1.0
2015-12-21,39.87,40.775,39.75,40.31,435843,31.8323779690254,32.5549338271134,31.7365694574557,32.1836758447809,545892.626272181,0.0,1.0
2015-12-22,41.11,41.55,39.92,39.92,416592,32.8223992552454,33.1736971310009,31.8722981821794,31.8722981821794,521780.781070203,0.0,1.0
2015-12-23,42.59,42.85,41.45,41.45,316308,34.0040375646048,34.2116226730057,33.0938567046928,33.0938567046928,396175.239319895,0.0,1.0
2015-12-24,42.67,42.83,42.41,42.57,88693,34.0679099056512,34.1956545877441,33.8603247972502,33.9880694793431,111087.833696901,0.0,1.0
2015-12-28,42.41,42.7,41.84,42.41,298751,33.8603247972502,34.0918620335436,33.4052343672943,33.8603247972502,374185.126275839,0.0,1.0
2015-12-29,42.96,42.97,41.77,42.75,287421,34.2994471419446,34.3074311845754,33.3493460688786,34.1317822466977,359994.320284544,0.0,1.0
2015-12-30,43.03,43.45,42.63,42.7,343732,34.3553354403602,34.6906652308541,34.035973735128,34.0918620335436,430523.753309769,0.0,1.0
2015-12-31,42.55,43.36,42.37,42.76,366149,33.9721013940815,34.6188088471769,33.828388626727,34.1397662893285,458601.008200047,0.0,1.0
2016-01-04,42.22,42.36,40.8,41.7,534097,33.7086279872649,33.8204045840962,32.5748939336904,33.293457770463,668955.596428286,0.0,1.0
2016-01-05,40.38,42.48,39.96,42.22,466902,32.2395641431965,33.9162130956659,31.9042343527027,33.7086279872649,584793.971663499,0.0,1.0
2016-01-06,39.51,40.11,39.19,39.46,467734,31.5449524343164,32.0239949921648,31.2894630701306,31.5050322211623,585836.050267624,0.0,1.0
2016-01-07,37.74,39.16,37.5,38.65,998782,30.1317768886636,31.2655109422381,29.9401598655243,30.858324768067,1250972.77931132,0.0,1.0
2016-01-08,37.53,38.49,37.45,38.12,391013,29.9641119934167,30.7305800859741,29.9002396523702,30.4351705086343,489743.126484914,0.0,1.0
2016-01-11,37.97,38.14,37.52,37.72,454667,30.3154098691722,30.4511385938959,29.9561279507859,30.115808803402,569469.654690551,0.0,1.0
2016-01-12,37.93,38.81,36.98,38.2,419016,30.2834736986489,30.9860694501599,29.5249896487223,30.4990428496807,524816.837003381,0.0,1.0
2016-01-13,36.25,38.4399,35.48,38.0,444745,28.9421545366735,30.6905800323938,28.3273832541014,30.3393619970646,557042.366337009,0.0,1.0
2016-01-14,36.74,37.22,35.58,36.27,306071,29.333372625583,29.7166066718617,28.4072236804094,28.9581226219351,383353.413994839,0.0,1.0
2016-01-15,36.4,36.53,34.54,35.72,801047,29.0619151761355,29.165707730336,27.5768832468055,28.5190002772407,1003310.02355769,0.0,1.0
2016-01-19,35.12,37.0,34.87,36.49,900629,28.0399577193923,29.5409577339839,27.8403566536222,29.1337715598128,1128036.31148576,0.0,1.0
2016-01-20,35.89,36.34,33.53,34.5,1356280,28.6547290019644,29.0140109203507,26.7704949410941,27.5449470762823,1698738.42452542,0.0,1.0
2016-01-21,37.94,39.37,34.78,37.47,1589678,30.2914577412797,31.4331758374851,27.7685002699449,29.9162077376318,1991069.0279461,0.0,1.0
2016-01-22,38.82,39.69,38.31,38.85,791201,30.9940534927907,31.6886652016709,30.5868673186196,31.0180056206831,990977.925076636,0.0,1.0
2016-01-25,37.06,38.925,36.83,38.8,704706,29.5888619897688,31.0778859404142,29.4052290092602,30.9780854075291,882643.082692078,0.0,1.0
2016-01-26,38.82,38.82,36.86,37.45,615418,30.9940534927907,30.9940534927907,29.4291811371526,29.9002396523702,770810.012493429,0.0,1.0
2016-01-27,38.74,39.83,38.37,38.72,408520,30.9301811517443,31.8004417985022,30.6347715744044,30.9142130664827,511670.614612857,0.0,1.0
2016-01-28,39.13,40.0,38.365,39.23,518428,31.2415588143457,31.9361705232259,30.630779553089,31.3213992406538,649330.200216671,0.0,1.0
2016-01-29,40.98,41.0,39.21,39.21,715120,32.7186067010449,32.7345747863065,31.3054311553922,31.3054311553922,895686.600220177,0.0,1.0
2016-02-01,41.18,41.68,40.108,40.66,466855,32.878287553661,33.2774896852014,32.0223981836386,32.4631173368591,584735.104242352,0.0,1.0
2016-02-02,40.33,40.975,39.83,40.46,600820,32.1996439300425,32.7146146797295,31.8004417985022,32.303436484243,752526.041984962,0.0,1.0
2016-02-03,41.56,41.7,39.32,40.71,660599,33.1816811736317,33.293457770463,31.393255624331,32.5030375500131,827399.139191811,0.0,1.0
2016-02-04,43.64,44.49,41.45,41.45,968328,34.8423620408394,35.521005664458,33.0938567046928,33.0938567046928,1212829.19540497,0.0,1.0
2016-02-05,43.94,44.33,42.9844,43.35,850606,35.0818833197636,35.3932609823651,34.3189282059638,34.610824804546,1065382.58791096,0.0,1.0
2016-02-08,42.32,43.65,41.94,43.62,667924,33.788468413573,34.8503460834702,33.4850747936023,34.8263939555778,836573.689402423,0.0,1.0
2016-02-09,41.62,42.4999,40.9,41.69,772702,33.2295854294165,33.9321013405012,32.6547343599985,33.2854737278322,967807.958613004,0.0,1.0
2016-02-10,41.24,42.78,41.19,41.95,592278,32.9261918094459,34.1557343745901,32.8862715962918,33.4930588362331,741827.20131615,0.0,1.0
2016-02-11,40.83,41.24,39.92,40.52,571798,32.5988460615828,32.9261918094459,31.8722981821794,32.3513407400278,716176.035676106,0.0,1.0
2016-02-12,41.66,42.1,40.68,41.39,840072,33.2615215999398,33.6128194756952,32.4790854221207,33.045952448908,1052188.77058419,0.0,1.0
2016-02-16,42.71,43.08,41.755,42.14,516381,34.0998460761744,34.3952556535143,33.3373700049324,33.6447556462185,646766.336150989,0.0,1.0
2016-02-17,42.89,44.22,42.73,42.97,520567,34.243558843529,35.3054365134262,34.115814161436,34.3074311845754,652009.294128001,0.0,1.0
2016-02-18,42.74,43.23,42.2205,42.77,589657,34.1237982040669,34.5150162929764,33.7090271893965,34.1477503319593,738544.403213486,0.0,1.0
2016-02-19,40.16,42.05,39.33,42.01,959315,32.0639152053188,33.5728992625412,31.4012396669618,33.540963092018,1201540.42802637,0.0,1.0
2016-02-22,41.52,41.77,40.38,40.87,424151,33.1497450031085,33.3493460688786,32.2395641431965,32.630782232106,531248.415888225,0.0,1.0
2016-02-23,41.58,42.4,41.2793,41.33,833924,33.1976492588933,33.8523407546194,32.957569096985,32.9980481931231,1044488.41089888,0.0,1.0
2016-02-24,41.59,41.71,39.15,40.35,758604,33.5249950067564,33.6217249755183,31.5581523085961,32.5254519962159,941099.032338157,0.4,1.0
2016-02-25,41.43,41.85,40.45,41.63,467624,33.3960217150737,33.7345766057407,32.6060603035176,33.557238329677,580118.86820805,0.0,1.0
2016-02-26,41.65,42.05,40.97,41.76,421463,33.5733599911374,33.895793220344,33.0252235014861,33.6620291291692,522853.058336545,0.0,1.0
2016-02-29,43.01,43.46,41.61,41.66,536084,34.6696329704398,35.0323703532972,33.5411166682167,33.5814208218675,665048.079962628,0.0,1.0
2016-03-01,44.21,44.505,42.97,43.44,575836,35.6369326580596,35.8747271645995,34.6373896475191,35.0162486918369,714363.096405339,0.0,1.0
2016-03-02,45.39,45.41,43.97,44.04,603071,36.5881106842191,36.6042323456794,35.4434727205356,35.4998985356468,748149.936635194,0.0,1.0
2016-03-03,47.66,47.8,45.25,45.5,851826,38.4179192599665,38.5307708901888,36.4752590539968,36.6767798222509,1056747.16231457,0.0,1.0
2016-03-04,47.37,48.68,46.41,48.06,712326,38.1841551687917,39.2401239944434,37.4103154186959,38.7403524891731,883688.076136313,0.0,1.0
2016-03-07,50.66,50.77,46.9491,46.99,896422,40.836168479016,40.9248376170479,37.8448748033591,37.8778436010455,1112071.48494687,0.0,1.0
2016-03-08,47.76,50.1,47.44,49.88,1182656,38.4985275672682,40.3847619581268,38.2405809839029,40.2074236820632,1467163.91844614,0.0,1.0
2016-03-09,47.68,48.5,47.53,48.19,628362,38.4340409214269,39.0950290413004,38.3131284604744,38.8451432886653,779525.114760889,0.0,1.0
2016-03-10,47.06,48.04,46.01,47.91,610092,37.9342694161566,38.7242308277128,37.0878821894893,38.6194400282207,756859.957022705,0.0,1.0
2016-03-11,47.55,47.96,47.15,47.67,457686,38.3292501219347,38.6597441818715,38.0068168927281,38.4259800906967,567790.114097372,0.0,1.0
2016-03-14,46.37,47.3098,45.89,46.87,511748,37.3780720957752,38.1356289677962,36.9911522207273,37.7811136322835,634857.643251273,0.0,1.0
2016-03-15,45.96,46.05,44.87,45.73,582871,37.0475780358385,37.12012551241,36.1689474862505,36.8621789290447,723090.484729812,0.0,1.0
2016-03-16,46.43,46.67,45.7755,45.88,554448,37.4264370801562,37.6198970176802,36.8988557088669,36.9830913899972,687829.850991858,0.0,1.0
2016-03-17,47.57,47.967,46.33,46.55,513408,38.3453717833951,38.6653867633826,37.3458287728546,37.5231670489182,636916.984348446,0.0,1.0
2016-03-18,47.27,48.07,46.73,46.91,611417,38.1035468614901,38.7484133199033,37.6682620020612,37.8133569552042,758503.708199666,0.0,1.0
2016-03-21,47.56,47.8,47.02,47.26,484720,38.3373109526649,38.5307708901888,37.902026093236,38.0954860307599,601327.600375099,0.0,1.0
2016-03-22,47.73,47.89,47.0,47.2,434430,38.4743450750777,38.6033183667603,37.8859044317756,38.0471210463789,538939.489666105,0.0,1.0
2016-03-23,46.84,47.69,46.72,47.5,428315,37.756931140093,38.442101752157,37.660201171331,38.2889459682839,531353.42291356,0.0,1.0
2016-03-24,47.02,47.02,46.0,46.4,422620,37.902026093236,37.902026093236,37.0798213587591,37.4022545879657,524288.394269938,0.0,1.0
2016-03-28,46.15,47.22,45.7,47.22,779708,37.2007338197116,38.0632427078393,36.8379964368542,38.0632427078393,967279.956744653,0.0,1.0
2016-03-29,47.3,48.28,45.61,45.95,431464,38.1277293536806,38.9176907652368,36.7654489602827,37.0395172051083,535259.968163562,0.0,1.0
2016-03-30,47.66,48.04,47.05,47.54,305020,38.4179192599665,38.7242308277128,37.9262085854265,38.3211892912046,378397.723771276,0.0,1.0
2016-03-31,47.5,47.86,46.715,47.53,445356,38.2889459682839,38.5791358745698,37.6561707559659,38.3131284604744,552493.92389968,0.0,1.0
2016-04-01,47.22,47.53,46.74,46.98,404254,38.0632427078393,38.3131284604744,37.6763228327914,37.8697827703153,501504.142106856,0.0,1.0
2016-04-04,46.96,47.83,46.84,47.19,553398,37.853661108855,38.5549533823793,37.756931140093,38.0390602156488,686527.255719548,0.0,1.0
2016-04-05,46.54,46.89,46.31,46.46,408327,37.5151062181881,37.7972352937438,37.3297071113943,37.4506195723467,506556.971196491,0.0,1.0
2016-04-06,47.34,47.47,46.09,46.57,436463,38.1599726766013,38.2647634760934,37.1523688353306,37.5392887103785,541461.562226681,0.0,1.0
2016-04-07,47.06,47.28,46.75,46.94,493206,37.9342694161566,38.1116076922203,37.6843836635215,37.8375394473947,611855.051309213,0.0,1.0
2016-04-08,47.25,48.51,46.98,47.64,235756,38.0874252000298,39.1030898720306,37.8697827703153,38.4017975985062,292471.096208186,0.0,1.0
2016-04-11,47.63,47.92,47.22,47.35,351580,38.393736767776,38.6275008589508,38.0632427078393,38.1680335073314,436158.519846257,0.0,1.0
2016-04-12,48.84,49.05,47.06,47.58,579716,39.369097286126,39.5383747314595,37.9342694161566,38.3534326141252,719176.496078254,0.0,1.0
2016-04-13,49.06,49.53,48.39,48.98,497588,39.5464355621896,39.9252946065074,39.0063599032686,39.4819489163483,617291.215578984,0.0,1.0
2016-04-14,48.66,49.21,48.46,49.21,430425,39.224002332983,39.6673480231421,39.0627857183797,39.6673480231421,533971.01912744,0.0,1.0
2016-04-15,48.82,48.95,48.21,48.43,314283,39.3529756246657,39.4577664241578,38.8612649501256,39.0386032261892,389889.095206897,0.0,1.0
2016-04-18,49.04,49.41,48.28,48.28,310370,39.5303139007293,39.8285646377454,38.9176907652368,38.9176907652368,385034.756825424,0.0,1.0
2016-04-19,49.21,49.62,48.085,49.18,655484,39.6673480231421,39.9978420830789,38.7605045659986,39.6431655309516,813171.770928107,0.0,1.0
2016-04-20,50.8,52.02,49.16,49.49,959970,40.9490201092384,41.9324414583185,39.6270438694913,39.8930512835867,1190907.03196089,0.0,1.0
2016-04-21,45.14,51.0,44.7301,50.78,1629834,36.3865899159649,41.1102367238417,36.0561764643355,40.932898447778,2021918.15528501,0.0,1.0
2016-04-22,46.01,46.61,43.69,43.97,847611,37.0878821894893,37.5715320332992,35.217769460091,35.4434727205356,1051518.17272144,0.0,1.0
2016-04-25,45.32,46.61,45.035,45.9,585664,36.5316848691079,37.5715320332992,36.3019511932982,36.9992130514575,726555.388154156,0.0,1.0
2016-04-26,46.0,46.08,45.08,45.45,450182,37.0798213587591,37.1443080046005,36.338224931584,36.6364756686001,558480.8998846,0.0,1.0
2016-04-27,46.69,47.35,45.675,46.07,401482,37.6360186791405,38.1680335073314,36.8178443600288,37.1362471738703,498065.29058796,0.0,1.0
2016-04-28,46.56,47.3,46.31,46.59,351678,37.5312278796484,38.1277293536806,37.3297071113943,37.5554103718389,436280.095405005,0.0,1.0
2016-04-29,45.94,46.83,45.7,46.46,383611,37.0314563743782,37.7488703093628,36.8379964368542,37.4506195723467,475895.119053251,0.0,1.0
2016-05-02,46.0,46.28,45.0,46.15,365351,37.0798213587591,37.3055246192038,36.2737382857426,37.2007338197116,453242.366984328,0.0,1.0
2016-05-03,44.81,45.68,44.18,45.43,314891,36.1205825018695,36.8218747753939,35.6127501658691,36.6203540071397,390643.359897911,0.0,1.0
2016-05-04,43.84,44.79,43.6201,44.69,376429,35.3386819210435,36.1044608404092,35.1614242532872,36.0238525331075,466985.367390655,0.0,1.0
2016-05-05,43.96,44.6,43.6,44.39,289006,35.4354118898055,35.951305056536,35.1452219835195,35.7820276112026,358531.285018167,0.0,1.0
2016-05-06,44.2,44.39,43.64,43.77,318143,35.6288718273294,35.7820276112026,35.1774653064402,35.2822561059323,394677.683541293,0.0,1.0
2016-05-09,44.23,44.75,44.03,44.4,416958,35.6530543195199,36.0722175174885,35.4918377049166,35.7900884419327,517264.304334876,0.0,1.0
2016-05-10,45.25,45.52,44.2,44.57,339445,36.4752590539968,36.6929014837112,35.6288718273294,35.9271225643455,421104.240199137,0.0,1.0
2016-05-11,44.83,45.69,44.78,45.06,352659,36.1367041633298,36.829935606124,36.096400009679,36.3221032701236,437497.091559421,0.0,1.0
2016-05-12,44.92,45.77,44.67,45.22,422126,36.2092516399013,36.8944222519654,36.0077308716472,36.4510765618063,523675.55420849,0.0,1.0
2016-05-13,43.9,45.05,43.75,44.59,290250,35.3870469054245,36.3140424393935,35.266134444472,35.9432442258059,360074.550274122,0.0,1.0
2016-05-16,44.07,45.05,44.04,44.07,314266,35.5240810278373,36.3140424393935,35.4998985356468,35.5240810278373,389868.005569155,0.0,1.0
2016-05-17,45.06,45.5,43.79,43.99,500291,36.3221032701236,36.6767798222509,35.2983777673927,35.459594381996,620644.467979987,0.0,1.0
2016-05-18,43.68,45.23,43.4911,44.77,281968,35.2097086293609,36.4591373925364,35.057439536868,36.0883391789488,349800.174992915,0.0,1.0
2016-05-19,43.28,43.57,42.49,43.27,336454,34.8872754001543,35.121039491329,34.2504697724712,34.8792145694241,417393.704523443,0.0,1.0
2016-05-20,44.35,44.48,43.15,43.55,325662,35.7497842882819,35.8545750877741,34.7824846006621,35.1049178298687,404005.506257955,0.0,1.0
2016-05-23,44.47,44.88,43.875,44.17,320798,35.8465142570439,36.1770083169807,35.3668948285991,35.6046893351389,397971.388729846,0.0,1.0
2016-05-24,45.18,45.5299,44.34,44.84,451394,36.4188332388856,36.7008817061341,35.7417234575517,36.14476499406,559984.466998923,0.0,1.0
2016-05-25,46.09,46.28,45.15,45.61,464477,37.1523688353306,37.3055246192038,36.3946507466951,36.7654489602827,576214.804091899,0.0,1.0
2016-05-26,45.56,46.55,45.535,46.32,374028,36.7251448066319,37.5231670489182,36.7049927298065,37.3377679421244,464006.766201307,0.0,1.0
2016-05-27,45.43,46.06,45.28,45.58,387511,36.6203540071397,37.1281863431401,36.4994415461873,36.7412664680922,480733.330064688,0.0,1.0
2016-05-31,45.87,46.3,45.328,45.52,293681,36.975030559267,37.3216462806641,36.5381335336921,36.6929014837112,364330.935397259,0.0,1.0
2016-06-01,46.15,46.17,43.93,45.34,504916,37.2007338197116,37.2168554811719,35.411229397615,36.5478065305683,626382.090012778,0.0,1.0
2016-06-02,46.01,46.32,45.75,45.96,250999,37.0878821894893,37.3377679421244,36.878300590505,37.0475780358385,311381.057861342,0.0,1.0
2016-06-03,45.95,46.25,45.01,46.25,429624,37.0395172051083,37.2813421270133,36.2817991164728,37.2813421270133,532977.325019706,0.0,1.0
2016-06-06,47.5,47.71,45.63,46.23,368155,38.2889459682839,38.4582234136174,36.781570621743,37.2652204655529,456720.916644856,0.0,1.0
2016-06-07,48.05,48.2,47.25,47.6,366983,38.732291658443,38.8532041193954,38.0874252000298,38.3695542755855,455266.972207573,0.0,1.0
2016-06-08,48.54,49.5,48.19,48.26,545678,39.1272723642211,39.9011121143169,38.8451432886653,38.9015691037764,676950.079050758,0.0,1.0
2016-06-09,47.72,48.52,47.4,48.05,287762,38.4662842443475,39.1111507027607,38.2083376609822,38.732291658443,356988.019762212,0.0,1.0
2016-06-10,46.09,47.505,45.735,46.98,415537,37.1523688353306,38.292976383649,36.8662093444098,37.8697827703153,515501.458733017,0.0,1.0
2016-06-13,44.8,45.87,44.71,45.5,313811,36.4349549003459,37.305164760689,36.3617596784479,37.0042510706638,385858.383479611,0.4,1.0
2016-06-14,44.54,45.25,44.01,44.6,308234,36.223502037085,36.800931009836,35.79246350813,36.2722988516837,379000.968651368,0.0,1.0
2016-06-15,44.31,45.28,44.25,44.69,367156,36.0364475811234,36.8253294171354,35.9876507665247,36.3454940735817,451450.779752271,0.0,1.0
2016-06-16,44.44,44.56,42.97,43.81,368026,36.1421740127539,36.2397676419512,34.9466520550863,35.6298074594678,452520.521710415,0.0,1.0
2016-06-17,45.43,45.73,44.48,44.6,728769,36.947321453632,37.1913055266254,36.1747052224863,36.2722988516837,896085.95068386,0.0,1.0
2016-06-20,46.1,46.4,45.635,45.9,473834,37.4922192166506,37.736203289644,37.1140439035109,37.3295631679884,582620.817236101,0.0,1.0
2016-06-21,45.49,46.115,44.86,45.95,415970,36.9961182682307,37.5044184203003,36.4837517149446,37.3702271801539,511471.910723377,0.0,1.0
2016-06-22,45.36,45.96,45.1705,45.73,442840,36.8903918366003,37.378359982587,36.7362752304928,37.1913055266254,544510.95258009,0.0,1.0
2016-06-23,47.01,47.1,46.03,46.03,541150,38.2323042380639,38.3054994599619,37.4352895996188,37.4352895996188,665391.793850411,0.0,1.0
2016-06-24,44.71,45.52,44.585,44.97,4129591,36.3617596784479,37.0205166755301,36.260099648034,36.5732125417089,5077697.42836277,0.0,1.0
2016-06-27,41.98,44.16,41.5,43.72,1014952,34.1415046142081,35.9144555446267,33.7511300974187,35.5566122375697,1247973.26425587,0.0,1.0
2016-06-28,42.5,43.8235,41.76,42.72,559026,34.56441034073,35.6407867427525,33.9625829606796,34.7433319942584,687371.917119134,0.0,1.0
2016-06-29,43.1,43.53,42.68,43.38,564420,35.0523784867167,35.4020889913406,34.710800784526,35.2800969548439,694004.317259631,0.0,1.0
2016-06-30,43.97,44.239,42.83,43.24,553538,35.7599322983976,35.9787046838483,34.8327928210227,35.1662377207803,680623.935663621,0.0,1.0
2016-07-01,45.33,46.24,44.55,45.75,213527,36.8659934293009,37.6060784507142,36.2316348395181,37.2075711314917,262550.334593914,0.0,1.0
2016-07-05,43.94,44.92,43.53,44.79,286902,35.7355338910982,36.5325485295433,35.4020889913406,36.4268220979128,352771.387673049,0.0,1.0
2016-07-06,43.38,43.77,42.985,43.77,590456,35.2800969548439,35.5972762497353,34.9588512587359,35.5972762497353,726017.882342674,0.0,1.0
2016-07-07,43.86,44.79,43.54,44.15,403600,35.6704714716333,36.4268220979128,35.4102217937737,35.9063227421936,496261.901502404,0.0,1.0
2016-07-08,45.14,45.31,44.2901,44.85,398578,36.7114701830718,36.8497278244347,36.0202633042815,36.4756189125115,490086.908268149,0.0,1.0
2016-07-11,46.42,46.55,45.42,45.57,274096,37.7524688945102,37.8581953261407,36.9391886511989,37.0611806876956,337025.277884547,0.0,1.0
2016-07-12,47.76,47.86,46.85,47.19,281738,38.8422644205474,38.9235924448785,38.1021793991341,38.3786946818599,346421.79287781,0.0,1.0
2016-07-13,47.58,48.12,47.15,48.12,279710,38.6958739767513,39.1350453081394,38.3461634721275,39.1350453081394,343928.187485722,0.0,1.0
2016-07-14,47.71,48.32,47.5999,48.13,210125,38.8016004083818,39.2977013568017,38.7120582535932,39.1431781105725,258367.274661032,0.0,1.0
2016-07-15,47.63,48.16,47.34,48.07,245406,38.7365379889169,39.1675765178719,38.5006867183566,39.0943812959739,301748.385034933,0.0,1.0
2016-07-18,47.98,47.99,46.98,47.57,289402,39.0211860740758,39.029318876509,38.2079058307646,38.6877411743182,355845.358817143,0.0,1.0
2016-07-19,47.48,48.13,47.21,47.78,242906,38.6145459524202,39.1431781105725,38.3949602867262,38.8585300254136,298674.41389084,0.0,1.0
2016-07-20,47.19,47.6,46.68,47.34,537386,38.3786946818599,38.7121395816176,37.9639217577712,38.5006867183566,660763.622895865,0.0,1.0
2016-07-21,44.06,46.18,43.715,43.775,1510603,35.8331275202956,37.5572816361155,35.5525458363532,35.6013426509519,1857420.01287224,0.0,1.0
2016-07-22,45.03,45.13,44.15,44.17,1122124,36.6220093563075,36.7033373806387,35.9063227421936,35.9225883470598,1379750.71843777,0.0,1.0
2016-07-25,43.74,45.3,43.68,45.29,277884,35.572877842436,36.8415950220016,35.5240810278373,36.8334622195685,341682.958962076,0.0,1.0
2016-07-26,44.19,44.33,43.553,43.7,598093,35.938853951926,36.0527131859896,35.4207944369368,35.5403466327035,735408.249393651,0.0,1.0
2016-07-27,44.13,44.89,43.92,44.47,379643,35.8900571373274,36.508150122244,35.719268286232,36.1665724200532,466804.650822787,0.0,1.0
2016-07-28,43.68,44.14,43.51,44.14,314559,35.5240810278373,35.8981899397605,35.3858233864744,35.8981899397605,386778.115645923,0.0,1.0
2016-07-29,44.73,44.98,43.41,43.55,719091,36.3780252833141,36.581345344142,35.3044953621432,35.4183545962068,884185.993590846,0.0,1.0
2016-08-01,44.81,45.0,44.23,44.7,710526,36.4430877027791,36.5976109490082,35.9713851616585,36.3536268760148,873654.56845118,0.0,1.0
2016-08-02,44.23,45.0,44.14,45.0,343380,35.9713851616585,36.5976109490082,35.8981899397605,36.5976109490082,422216.084583487,0.0,1.0
2016-08-03,44.78,44.88,43.97,44.3,401028,36.4186892954797,36.5000173198108,35.7599322983976,36.0283147786903,493099.399989361,0.0,1.0
2016-08-04,44.5,45.2,44.22,44.83,395393,36.1909708273526,36.7602669976705,35.9632523592254,36.4593533076453,486170.669030574,0.0,1.0
2016-08-05,44.85,45.34,44.5,44.77,490506,36.4756189125115,36.874126231734,36.1909708273526,36.4105564930466,603120.516001829,0.0,1.0
2016-08-08,45.11,45.97,44.96,45.09,214648,36.6870717757724,37.3864927850202,36.5650797392757,36.6708061709062,263928.703254926,0.0,1.0
2016-08-09,44.08,45.41,43.98,45.2,230748,35.8493931251618,36.9310558487658,35.7680651008307,36.7602669976705,283725.077422886,0.0,1.0
2016-08-10,43.55,44.51,43.45,44.14,182692,35.4183545962068,36.1991036297857,35.3370265718757,35.8981899397605,224635.974502669,0.0,1.0
2016-08-11,43.86,44.08,43.44,43.57,349950,35.6704714716333,35.8493931251618,35.3288937694426,35.434620201073,430294.480750164,0.0,1.0
2016-08-12,43.69,44.12,43.44,44.12,238596,35.5322138302704,35.8819243348943,35.3288937694426,35.8819243348943,293374.887638423,0.0,1.0
2016-08-15,44.33,44.52,43.76,43.8,217636,36.0527131859896,36.2072364322188,35.5891434473022,35.6216746570346,267602.713566346,0.0,1.0
2016-08-16,43.4,44.38,43.35,44.38,381593,35.2963625597101,36.0933771981552,35.2556985475446,36.0933771981552,469202.348315181,0.0,1.0
2016-08-17,43.68,43.75,43.15,43.41,415615,35.5240810278373,35.5810106448691,35.0930424988823,35.3044953621432,511035.406820916,0.0,1.0
2016-08-18,44.58,44.85,43.68,43.8,358346,36.2560332468175,36.4756189125115,35.5240810278373,35.6216746570346,440618.105440486,0.0,1.0
2016-08-19,44.48,44.58,44.02,44.57,412717,36.1747052224863,36.2560332468175,35.8005963105631,36.2479004443843,507472.059470683,0.0,1.0
2016-08-22,44.82,44.85,43.97,44.25,242756,36.4512205052122,36.4756189125115,35.7599322983976,35.9876507665247,298489.975622194,0.0,1.0
2016-08-23,45.76,46.21,45.18,45.18,315125,37.2157039339248,37.5816800434149,36.7440013928042,36.7440013928042,387474.062712946,0.0,1.0
2016-08-24,44.71,45.98,44.48,45.48,300086,36.3617596784479,37.3946255874533,36.1747052224863,36.9879854657976,368982.281898539,0.0,1.0
2016-08-25,44.59,44.74,44.41,44.49,141998,36.2641660492506,36.3861580857473,36.1177756054545,36.1828380249194,174599.101807578,0.0,1.0
2016-08-26,43.98,44.845,43.51,44.8,327703,35.7680651008307,36.4715525112949,35.3858233864744,36.4349549003459,402939.826333107,0.0,1.0
2016-08-29,44.04,44.3,43.83,44.07,133185,35.8168619154294,36.0283147786903,35.646073064334,35.8412603227287,163762.73873042,0.0,1.0
2016-08-30,44.34,44.51,43.86,44.12,465954,36.0608459884227,36.1991036297857,35.6704714716333,35.8819243348943,572931.660189919,0.0,1.0
2016-08-31,43.85,44.55,43.36,44.15,317141,35.6623386692002,36.2316348395181,35.2638313499777,35.9063227421936,389952.913043543,0.0,1.0
2016-09-01,43.09,44.129,42.59,43.69,364593,35.0442456842836,35.8892438570841,34.637605562628,35.5322138302704,448299.344535347,0.0,1.0
2016-09-02,43.25,43.63,43.11,43.44,390637,35.1743705232134,35.4834170156717,35.0605112891499,35.3288937694426,480322.746326052,0.0,1.0
2016-09-06,42.75,43.34,42.62,43.34,241085,34.7677304015578,35.2475657451115,34.6620039699273,35.2475657451115,296435.333309482,0.0,1.0
2016-09-07,42.7,42.92,42.27,42.82,423627,34.7270663893922,34.9059880429207,34.3773558847684,34.8246600185896,520886.869543506,0.0,1.0
2016-09-08,43.31,43.4,42.65,43.22,168169,35.2231673378121,35.2963625597101,34.6864023772267,35.1499721159141,206778.661332403,0.0,1.0
2016-09-09,41.84,43.03,41.82,43.03,233693,34.0276453801445,34.9954488696849,34.0113797752783,34.9954488696849,287346.215430628,0.0,1.0
2016-09-12,42.32,42.4,41.5,41.93,214250,34.4180198969339,34.4830823163988,33.7511300974187,34.1008406020425,263439.327048786,0.0,1.0
2016-09-13,41.23,42.22,41.09,41.89,300476,33.8568565290491,34.6698152475492,33.7418926698673,34.3988290080492,365911.863949052,0.4,1.0
2016-09-14,40.87,41.36,40.68,41.27,324832,33.5612351768673,33.9636086840037,33.4052127965491,33.8897033459582,395571.967778786,0.0,1.0
2016-09-15,41.73,41.9,40.66,40.77,285505,34.2674417404128,34.4070407122765,33.3887893880945,33.4791181345946,347680.569219419,0.0,1.0
2016-09-16,40.83,41.65,40.76,41.39,481622,33.5283883599582,34.2017481065946,33.4709064303673,33.9882437966855,586506.755078177,0.0,1.0
2016-09-19,41.25,41.6,40.9,41.22,269556,33.8732799375037,34.1606895854583,33.5858702895491,33.8486448248219,328258.291506312,0.0,1.0
2016-09-20,40.95,41.615,40.92,41.46,166627,33.6269288106855,34.1730071417992,33.6022936980037,34.0457257262764,202914.030252794,0.0,1.0
2016-09-21,41.88,41.92,41.15,41.23,285994,34.3906173038219,34.423464120731,33.7911628952309,33.8568565290491,348276.060711156,0.0,1.0
2016-09-22,43.19,43.28,42.21,42.44,290999,35.4663505575948,35.5402558956402,34.661603543322,34.8504727405492,354371.019639872,0.0,1.0
2016-09-23,42.61,43.33,42.48,43.0,190909,34.9900717124129,35.5813144167766,34.8833195574583,35.3103281772766,232484.01880566,0.0,1.0
2016-09-26,42.06,42.67,42.04,42.49,242829,34.5384279799128,35.0393419377765,34.5220045714583,34.8915312616856,295710.845494763,0.0,1.0
2016-09-27,42.37,42.56,41.48,41.88,255036,34.7929908109583,34.9490131912765,34.062149134731,34.3906173038219,310576.21285597,0.0,1.0
2016-09-28,43.28,43.29,41.77,42.53,246171,35.5402558956402,35.5484675998675,34.3002885573219,34.9243780785947,299780.64624197,0.0,1.0
2016-09-29,43.58,44.04,43.13,43.18,268905,35.7866070224584,36.164345416913,35.4170803322311,35.4581388533675,327465.520624675,0.0,1.0
2016-09-30,44.55,44.66,43.11,43.73,516361,36.583142332504,36.673471079004,35.4006569237766,35.9097825858675,628811.006471719,0.0,1.0
2016-10-03,44.19,44.52,43.46,44.24,497672,36.2875209803221,36.5585072198222,35.6880665717312,36.3285795014585,606052.027966469,0.0,1.0
2016-10-04,44.59,44.81,44.17,44.45,370666,36.6159891494131,36.7966466424131,36.2710975718676,36.5010252902312,451387.42183249,0.0,1.0
2016-10-05,44.94,45.57,44.77,45.09,508425,36.9033987973677,37.4207361636859,36.763799825504,37.0265743607768,619146.751914617,0.0,1.0
2016-10-06,45.16,45.38,44.43,44.83,484438,37.0840562903677,37.2647137833677,36.4846018817767,36.8130700508676,589936.006695213,0.0,1.0
2016-10-07,44.75,45.28,44.44,45.24,242742,36.7473764170495,37.182596741095,36.492813586004,37.1497499241859,295604.899155742,0.0,1.0
2016-10-10,45.16,45.78,44.75,45.13,283018,37.0840562903677,37.5931819524586,36.7473764170495,37.0594211776858,344651.965252242,0.0,1.0
2016-10-11,44.19,45.33,43.96,45.11,227829,36.2875209803221,37.2236552622313,36.0986517830948,37.0429977692313,277444.23531879,0.0,1.0
2016-10-12,43.85,44.54,43.78,44.2,203546,36.0083230365948,36.5749306282767,35.9508411070039,36.2957326845494,247873.028991912,0.0,1.0
2016-10-13,43.48,43.66,42.97,43.39,143578,35.7044899801857,35.8523006562766,35.2856930645947,35.6305846421402,174845.557056394,0.0,1.0
2016-10-14,43.4,43.8497,43.27,43.63,152496,35.6387963463675,36.008076685468,35.532044191413,35.8276655435948,185705.665693016,0.0,1.0
2016-10-17,44.39,44.58,43.42,43.42,366755,36.4517550648676,36.6077774451858,35.6552197548221,35.6552197548221,446624.707672608,0.0,1.0
2016-10-18,44.08,45.0,44.03,45.0,297626,36.1971922338221,36.9526690227313,36.1561337126858,36.9526690227313,362441.208015617,0.0,1.0
2016-10-19,45.23,45.43,44.08,44.08,438063,37.1415382199586,37.3057723045041,36.1971922338221,36.1971922338221,533461.736901162,0.0,1.0
2016-10-20,46.6,47.11,44.19,45.25,713770,38.2665416990951,38.685338614686,36.2875209803221,37.1579616284131,869210.556353634,0.0,1.0
2016-10-21,46.63,47.29,46.03,46.03,545672,38.2911768117769,38.833149290777,37.7984745581405,37.7984745581405,664505.180529583,0.0,1.0
2016-10-24,46.53,47.41,46.355,47.17,276442,38.2090597695042,38.9316897415042,38.0653549455269,38.7346088400497,336643.883351095,0.0,1.0
2016-10-25,45.28,46.57,44.76,46.57,352545,37.182596741095,38.2419065864133,36.7555881212767,38.2419065864133,429320.138965902,0.0,1.0
2016-10-26,44.65,45.5901,44.62,45.0,288120,36.6652593747767,37.4372416891827,36.6406242620949,36.9526690227313,350865.048260097,0.0,1.0
2016-10-27,44.24,44.86,44.16,44.86,282035,36.3285795014585,36.8377051635495,36.2628858676403,36.8377051635495,343454.89339871,0.0,1.0
2016-10-28,43.75,44.48,43.4997,44.07,206345,35.9262059943221,36.5256604029131,35.7206670375134,36.1889805295948,251281.578450748,0.0,1.0
2016-10-31,43.77,44.53,43.71,43.79,284237,35.9426294027766,36.5667189240494,35.893359177413,35.9590528112312,346136.431772544,0.0,1.0
2016-11-01,42.87,44.43,42.72,44.02,314400,35.203576022322,36.4846018817767,35.0804004589129,36.1479220084585,382868.149288402,0.0,1.0
2016-11-02,42.65,42.84,42.21,42.61,261316,35.022918529322,35.1789409096402,34.661603543322,34.9900717124129,318223.833649644,0.0,1.0
2016-11-03,43.51,43.84,42.62,42.77,279947,35.7291250928675,36.0001113323676,34.9982834166402,35.1214589800493,340912.181262215,0.0,1.0
2016-11-04,44.64,45.0,43.1647,43.41,410716,36.6570476705494,36.9526690227313,35.4455749458998,35.6470080505948,500159.27100234,0.0,1.0
2016-11-07,45.6,46.19,45.33,45.76,356900,37.4453712763677,37.9298618257769,37.2236552622313,37.5767585440041,434623.544786994,0.0,1.0
2016-11-08,45.28,45.64,44.5,45.32,230360,37.182596741095,37.4782180932768,36.5420838113676,37.215443558004,280526.421342482,0.0,1.0
2016-11-09,48.5,48.76,45.06,45.06,648772,39.8267655022771,40.0402698121862,37.0019392480949,37.0019392480949,790057.681139106,0.0,1.0
2016-11-10,49.22,50.03,49.14,49.2,682914,40.4180082066408,41.0831562490499,40.3523145728226,40.4015847981862,831634.921447645,0.0,1.0
2016-11-11,50.25,50.25,48.69,49.14,588005,41.2638137420499,41.2638137420499,39.9827878825953,40.3523145728226,716057.207768216,0.0,1.0
2016-11-14,51.12,51.2,50.46,50.68,504902,41.9782320098227,42.0439256436409,41.4362595308227,41.6169170238227,614856.534071288,0.0,1.0
2016-11-15,51.41,51.73,50.45,50.79,395405,42.2163714324137,42.4791459676864,41.4280478265954,41.7072457703227,481513.933108717,0.0,1.0
2016-11-16,50.72,51.425,50.0,50.94,308765,41.6497638407318,42.2286889887546,41.0585211363681,41.8304213337318,376005.992732295,0.0,1.0
2016-11-17,50.82,51.49,50.46,51.07,198539,41.7318808830045,42.2820650662319,41.4362595308227,41.9371734886864,241775.634515172,0.0,1.0
2016-11-18,51.18,51.34,50.68,50.81,386210,42.0275022351864,42.1588895028228,41.6169170238227,41.7236691787773,470316.501070845,0.0,1.0
2016-11-21,51.88,52.36,51.21,51.75,413482,42.6023215310955,42.9964833340047,42.0521373478682,42.495569376141,503527.633918789,0.0,1.0
2016-11-22,52.83,52.84,52.03,52.45,319430,43.3824334326865,43.3906451369138,42.7254970945046,43.0703886720501,388993.552567412,0.0,1.0
2016-11-23,53.98,54.0,52.76,52.84,362842,44.326779418823,44.3432028272776,43.3249515030956,43.3906451369138,441859.557964702,0.0,1.0
2016-11-25,54.11,54.11,53.32,53.86,94476,44.4335315737776,44.4335315737776,43.7848069398229,44.2282389680957,115050.417532351,0.0,1.0
2016-11-28,53.14,54.15,52.79,54.12,232546,43.636996263732,44.4663783906866,43.3495866157774,44.4417432780048,283188.475332127,0.0,1.0
2016-11-29,53.42,53.8,52.44,52.8,267832,43.8669239820957,44.1789687427321,43.0621769678229,43.3577983200047,326158.849110087,0.0,1.0
2016-11-30,54.64,55.04,54.2,54.58,539630,44.8687518978231,45.197220066914,44.507436911823,44.8194816724594,657147.389950701,0.0,1.0
2016-12-01,56.37,56.68,54.74,54.9,752094,46.2893767291414,46.5439395601869,44.9508689400958,45.0822562077322,915880.527579235,0.0,1.0
2016-12-02,56.74,57.25,55.54,55.94,561554,46.5932097855505,47.0120067011415,45.6078052782777,45.9362734473686,683845.867383904,0.0,1.0
2016-12-05,57.72,58.32,57.16,57.46,763578,47.3979567998233,47.8906590534598,46.938101363096,47.1844524899142,929865.444329961,0.0,1.0
2016-12-06,59.91,60.0,57.325,57.52,729726,49.1963200255963,49.2702253636417,47.073594482846,47.2337227152779,888641.358484823,0.0,1.0
2016-12-07,61.0,61.27,59.9101,60.0,994623,50.0913957863691,50.3131118005055,49.1964021426385,49.2702253636417,1211226.04087048,0.0,1.0
2016-12-08,61.52,61.53,60.48,61.11,631129,50.5184044061873,50.5266161104146,49.6643871665509,50.1817245328691,768572.494250127,0.0,1.0
2016-12-09,61.86,62.4,61.16,61.71,528966,50.7976023499146,51.2410343781874,50.2227830540055,50.6744267865055,644161.047889596,0.0,1.0
2016-12-12,61.77,62.57,61.37,62.49,679962,50.7236970118692,51.380633350051,50.3952288427782,51.3149397162329,828040.052565014,0.0,1.0
2016-12-13,61.28,61.77,60.0,61.77,561620,50.6497916738237,51.054791639884,49.5918325788091,51.054791639884,679490.921140088,0.4,1.0
2016-12-14,59.9,61.6,59.42,60.91,995188,49.5091795245111,50.9142814475773,49.1124448638806,50.343975372921,1204054.71818589,0.0,1.0
2016-12-15,60.78,61.35,59.211,59.59,386731,50.2365264023336,50.7076488118323,48.9396999803977,49.2529550561872,467896.80464269,0.0,1.0
2016-12-16,61.13,62.21,60.8,60.93,1091436,50.5258120923767,51.4184650787952,50.2530570131932,50.3605059837806,1320502.92547533,0.0,1.0
2016-12-19,61.67,61.89,61.03,61.03,350963,50.9721385855859,51.1539753050416,50.4431590380786,50.4431590380786,424621.936818647,0.0,1.0
2016-12-20,64.17,64.46,62.417,62.76,661791,53.0384649430363,53.2781588005006,51.5895569011921,51.8730568774343,800685.474506285,0.0,1.0
2016-12-21,63.24,64.17,62.77,64.17,375873,52.2697915380648,53.0384649430363,51.8813221828641,53.0384649430363,454759.964035626,0.0,1.0
2016-12-22,63.2,63.83,62.41,63.59,662465,52.2367303163456,52.7574445584231,51.5837711873912,52.5590772281078,801500.931364745,0.0,1.0
2016-12-23,63.12,63.45,62.47,63.1,173278,52.1706078729072,52.4433629520906,51.6333630199701,52.1540772620476,209645.005222948,0.0,1.0
2016-12-27,63.38,64.1,63.15,63.84,208018,52.385505814082,52.9806078050277,52.1954037891966,52.7657098638529,251676.119856342,0.0,1.0
2016-12-28,63.06,63.82,62.48,63.71,233718,52.1210160403283,52.7491792529933,51.6416283253999,52.6582608932654,282769.949622555,0.0,1.0
2016-12-29,62.6,63.66,62.38,63.22,216656,51.7408119905575,52.6169343661164,51.5589752711019,52.2532609272052,262127.034312394,0.0,1.0
2016-12-30,61.58,63.08,61.54,62.6,500854,50.8977508367177,52.137546651188,50.8646896149985,51.7408119905575,605971.556954342,0.0,1.0
2017-01-03,61.08,62.46,59.62,62.46,712549,50.4844855652277,51.6250977145403,49.2777509724766,51.6250977145403,862096.393232876,0.0,1.0
2017-01-04,62.3,63.08,61.28,61.28,538873,51.4928528276634,52.137546651188,50.6497916738237,50.6497916738237,651969.857105379,0.0,1.0
2017-01-05,60.2,62.81,60.06,62.45,580744,49.7571386874051,51.9143834045833,49.6414244113879,51.6168324091105,702628.602091413,0.0,1.0
2017-01-06,60.33,61.11,59.63,60.2,556130,49.8645876579925,50.5092814815171,49.2860162779064,49.7571386874051,672848.698361236,0.0,1.0
2017-01-09,58.99,60.14,58.75,60.14,544861,48.7570367303991,49.7075468548263,48.5586694000839,49.7075468548263,659214.598453242,0.0,1.0
2017-01-10,59.33,60.075,58.77,59.27,595901,49.0380571150124,49.6538223695326,48.5752000109435,48.9884652824336,720966.70239361,0.0,1.0
2017-01-11,59.34,59.81,58.8701,59.38,449228,49.0463224204422,49.4347917756429,48.6579357182958,49.0793836421614,543510.465300237,0.0,1.0
2017-01-12,57.02,57.87,55.44,57.83,1047745,47.1287715607282,47.8313225222614,45.8228533028196,47.7982613005422,1267642.20499612,0.0,1.0
2017-01-13,57.72,58.6,57.23,57.48,641948,47.7073429408143,48.4346898186369,47.3023429747541,47.5089756104991,776677.892247494,0.0,1.0
2017-01-17,56.67,57.625,56.46,57.59,289585,46.8394858706852,47.6288225392312,46.6659144566594,47.5998939702269,350362.128126406,0.0,1.0
2017-01-18,57.21,57.24,56.38,56.75,686951,47.2858123638945,47.3106082801839,46.5997920132209,46.9056083141236,831125.970884413,0.0,1.0
2017-01-19,59.12,60.03,57.84,58.58,1176831,48.8644857009865,49.6166284950985,47.806526605972,48.4181592077773,1423820.34154092,0.0,1.0
2017-01-20,59.45,59.47,58.0,59.29,834139,49.13724078017,49.1537713910296,47.9387714928488,49.0049958932932,1009205.29444976,0.0,1.0
2017-01-23,59.19,59.97,58.77,59.3,480413,48.9223428389952,49.5670366625197,48.5752000109435,49.013261198723,581240.468462079,0.0,1.0
2017-01-24,59.85,60.19,59.0,59.57,581971,49.4678529973621,49.7488733819753,48.7653020358289,49.2364244453276,704113.120734336,0.0,1.0
2017-01-25,61.27,61.51,60.02,60.25,452239,50.6415263683939,50.8398936987091,49.6083631896687,49.7984652145541,547153.403877127,0.0,1.0
2017-01-26,60.43,61.96,60.39,61.06,224958,49.9472407122906,51.2118324430502,49.9141794905713,50.467954954368,272171.430215861,0.0,1.0
2017-01-27,59.91,60.7,59.37,60.54,327882,49.5174448299409,50.1704039588952,49.0711183367316,50.0381590720184,396696.773984641,0.0,1.0
2017-01-30,59.26,59.36,58.05,59.17,387295,48.9801999770038,49.0628530313018,47.9800980199978,48.9058122281356,468579.175070243,0.0,1.0
2017-01-31,57.82,59.25,57.31,59.25,923138,47.7899959951124,48.971934671574,47.3684654181925,48.971934671574,1116883.10594248,0.0,1.0
2017-02-01,58.52,58.945,57.47,58.35,561534,48.3685673751985,48.719842855965,47.5007103050693,48.2280571828918,679386.871748652,0.0,1.0
2017-02-02,57.46,58.27,56.95,58.27,621855,47.4924449996395,48.1619347394534,47.0709144227196,48.1619347394534,752367.840827551,0.0,1.0
2017-02-03,58.6,58.85,57.46,57.79,398508,48.4346898186369,48.6413224543819,47.4924449996395,47.765200078823,482145.52188614,0.0,1.0
2017-02-06,58.23,58.74,57.4584,58.21,470610,48.1288735177342,48.5504040946541,47.4911225507707,48.1123429068746,569380.047715069,0.0,1.0
2017-02-07,57.93,58.86,57.74,58.23,268306,47.8809143548402,48.6495877598117,47.7238735516739,48.1288735177342,324617.163005969,0.0,1.0
2017-02-08,57.33,57.66,56.57,57.44,458156,47.3849960290521,47.6577511082355,46.7568328163872,47.4759143887799,554312.243983223,0.0,1.0
2017-02-09,58.04,58.53,57.26,57.62,241369,47.971832714568,48.3768326806283,47.3271388910435,47.6246898865163,292026.715830387,0.0,1.0
2017-02-10,58.67,59.03,58.34,58.59,320256,48.4925469566455,48.7900979521183,48.219791877462,48.4264245132071,387470.254692924,0.0,1.0
2017-02-13,58.62,59.76,58.38,58.89,270791,48.4512204294965,49.3934652484938,48.2528530991812,48.6743836761011,327623.706467799,0.0,1.0
2017-02-14,58.75,58.87,58.07,58.19,266692,48.5586694000839,48.6578530652415,47.9966286308574,48.095812296015,322664.422101585,0.0,1.0
2017-02-15,59.37,59.54,58.55,58.55,198672,49.0711183367316,49.2116285290382,48.3933632914879,48.3933632914879,240368.612735913,0.0,1.0
2017-02-16,58.73,59.59,58.44,59.37,164599,48.5421387892243,49.2529550561872,48.30244493176,49.0711183367316,199144.485824467,0.0,1.0
2017-02-17,59.58,59.92,58.2,58.42,428555,49.2446897507574,49.5257101353707,48.1040776014448,48.2859143209004,518498.685426428,0.0,1.0
2017-02-21,58.69,59.88,58.47,59.83,257900,48.5090775675051,49.4926489136515,48.3272408480495,49.4513223865025,312027.186642264,0.0,1.0
2017-02-22,58.45,59.0199,58.0,58.29,246299,48.3107102371899,48.7817499936342,47.9387714928488,48.178465350313,297991.407688263,0.0,1.0
2017-02-23,58.29,58.77,57.35,58.73,414956,48.178465350313,48.5752000109435,47.4015266399117,48.5421387892243,502045.572936517,0.0,1.0
2017-02-24,58.76,59.06,56.86,57.29,332093,48.5669347055137,48.8148938684077,46.9965266738514,47.3519348073329,401791.564535051,0.0,1.0
2017-02-27,59.77,60.27,58.61,58.79,420080,49.4017305539237,49.8149958254137,48.4429551240667,48.5917306218031,508244.980863445,0.0,1.0
2017-02-28,58.08,59.845,58.06,59.52,463704,48.0048939362872,49.4637203446472,47.9883633254276,49.1950979181786,561024.639607463,0.0,1.0
2017-03-01,59.62,60.8,59.2,59.2,476711,49.2777509724766,50.2530570131932,48.930608144425,48.930608144425,576761.505123771,0.0,1.0
2017-03-02,58.37,59.58,58.078,59.45,354316,48.2445877937514,49.2446897507574,48.0032408752012,49.13724078017,428678.65320799,0.0,1.0
2017-03-03,58.99,59.07,58.16,58.23,349755,48.7570367303991,48.8231591738375,48.0710163797256,48.1288735177342,423160.405831971,0.0,1.0
2017-03-06,58.81,59.04,58.1688,58.45,236834,48.6082612326627,48.7983632575481,48.0782898485038,48.3107102371899,286539.925247127,0.0,1.0
2017-03-07,58.36,59.065,58.26,58.63,335136,48.2363224883216,48.8190265211226,48.1536694340236,48.4594857349263,405473.219164568,0.0,1.0
2017-03-08,58.23,58.86,58.1599,58.18,331906,48.4760163457859,49.0004863835301,48.4176586479353,48.4343917396157,398689.658039116,0.42,1.0
2017-03-09,57.68,58.51,57.38,58.1,304526,48.018145677914,48.7091141403389,47.7683980408929,48.3677923697434,365800.457973101,0.0,1.0
2017-03-10,58.45,58.58,57.86,58.06,260481,48.6591646129347,48.7673885889771,48.1679942601266,48.3344926848073,312893.050489256,0.0,1.0
2017-03-13,59.22,59.38,58.39,58.54,214227,49.3001835479554,49.4333822876999,48.6092150855305,48.734088904041,257332.164446397,0.0,1.0
2017-03-14,58.86,59.14,57.97,58.86,283547,49.0004863835301,49.2335841780831,48.259568393701,49.0004863835301,340600.21954414,0.0,1.0
2017-03-15,59.56,60.29,59.22,59.41,517595,49.5832308699125,50.1909501199971,49.3001835479554,49.458357051402,621741.618267692,0.0,1.0
2017-03-16,59.4,59.9,58.61,59.89,325009,49.450032130168,49.8662781918697,48.7923633526792,49.8579532706357,390404.894969164,0.0,1.0
2017-03-17,60.05,60.54,59.11,59.69,1008240,49.9911520103803,50.399073150848,49.208609414381,49.691454845955,1211110.55787289,0.0,1.0
2017-03-20,58.97,60.04,58.735,59.87,394475,49.0920605171045,49.9828270891462,48.8964248681047,49.8413034281676,473848.32710159,0.0,1.0
2017-03-21,57.48,59.34,57.25,59.29,325762,47.8516472532333,49.4000826027638,47.6601740648505,49.3584579965936,391309.408031607,0.0,1.0
2017-03-22,57.51,58.02,56.74,57.16,388772,47.8766220169354,48.3011929998712,47.2356030819147,47.5852497737441,466997.811835831,0.0,1.0
2017-03-23,58.41,58.75,57.259,57.56,285854,48.6258649279985,48.9089122499557,47.6676664939611,47.9182466231055,343371.416934655,0.0,1.0
2017-03-24,57.96,58.98,57.63,58.63,213523,48.2512434724669,49.1003854383385,47.9765210717438,48.8090131951473,256486.510799703,0.0,1.0
2017-03-27,57.5,57.67,55.8157,56.66,167828,47.8682970957013,48.0098207566799,46.4661306122528,47.1690037120424,201597.10258142,0.0,1.0
2017-03-28,59.34,59.44,57.06,57.42,241210,49.4000826027638,49.4833318151041,47.5020005614038,47.8016977258291,289744.483123581,0.0,1.0
2017-03-29,59.53,59.86,58.5401,59.19,287770,49.5582561062104,49.8329785069336,48.7341721532533,49.2752087842533,345672.940211737,0.0,1.0
2017-03-30,60.74,60.88,59.58,59.58,245187,50.5655715755287,50.6821204728052,49.5998807123806,49.5998807123806,294521.705499861,0.0,1.0
2017-03-31,60.96,61.52,59.63,60.48,372191,50.7487198426775,51.2149154317834,49.6415053185508,50.3491236234438,447080.506273573,0.0,1.0
2017-04-03,60.3,61.67,59.23,61.22,409840,50.1992750412311,51.3397892502939,49.3085084691894,50.9651677947624,492304.958183195,0.0,1.0
2017-04-04,60.34,60.85,59.9,60.16,236862,50.2325747261673,50.6571457091031,49.8662781918697,50.0827261439546,284521.610885194,0.0,1.0
2017-04-05,60.74,62.14,60.64,61.12,477903,50.5655715755287,51.7310605482936,50.4823223631883,50.881918582422,574063.089085066,0.0,1.0
2017-04-06,61.96,62.2,60.54,60.8,355831,51.581211966081,51.7810100756978,50.399073150848,50.6155211029329,427428.668688474,0.0,1.0
2017-04-07,61.86,62.44,61.46,61.86,321305,51.4979627537406,51.9808081853146,51.1649659043792,51.4979627537406,385955.603623491,0.0,1.0
2017-04-10,62.25,62.81,61.65,62.06,214805,51.822634681868,52.2888302709739,51.3231394078259,51.6644611784213,258026.465309733,0.0,1.0
2017-04-11,62.52,62.55,61.61,62.25,201565,52.0474075551869,52.072382318889,51.2898397228897,51.822634681868,242122.410931573,0.0,1.0
2017-04-12,60.1,62.21,60.01,62.21,241383,50.0327766165504,51.7893349969318,49.9578523254441,51.7893349969318,289952.292897556,0.0,1.0
2017-04-13,59.11,60.6,59.09,59.91,320999,49.208609414381,50.4490226782522,49.1919595719129,49.8746031131038,385588.032578195,0.0,1.0
2017-04-17,60.08,60.32,58.8,59.53,308092,50.0161267740824,50.2159248836992,48.9505368561259,49.5582561062104,370083.98198462,0.0,1.0
2017-04-18,59.68,59.87,58.87,59.6,284100,49.683129924721,49.8413034281676,49.0088113047641,49.6165305548487,341264.490093318,0.0,1.0
2017-04-19,60.17,60.53,59.63,60.0,420672,50.0910510651887,50.3907482296139,49.6415053185508,49.9495274042101,505316.492701642,0.0,1.0
2017-04-20,62.08,63.87,60.33,61.8,577804,51.6811110208894,53.1712719217816,50.2242498049332,51.4480132263364,694065.425673635,0.0,1.0
2017-04-21,61.17,62.44,61.14,62.26,412910,50.9235431885922,51.9808081853146,50.8985684248901,51.830959603102,495992.680761817,0.0,1.0
2017-04-24,61.28,62.5,61.24,62.35,313019,51.0151173221666,52.0307577127188,50.9818176372304,51.9058838942083,376002.35629891,0.0,1.0
2017-04-25,61.11,62.27,60.99,61.66,329571,50.873593661188,51.839284524336,50.7736946063796,51.3314643290599,395884.826696744,0.0,1.0
2017-04-26,60.94,61.89,60.3418,60.91,313816,50.7320700002094,51.5229375174427,50.2340732119894,50.7070952365073,376959.722714273,0.0,1.0
2017-04-27,60.68,61.36,60.35,60.97,213791,50.5156220481245,51.0817166920388,50.2408996474013,50.7570447639115,256808.435767478,0.0,1.0
2017-04-28,59.9,60.79,59.83,60.71,224446,49.8662781918697,50.6071961816989,49.8080037432315,50.5405968118266,269607.355661686,0.0,1.0
2017-05-01,59.32,60.09,59.07,60.09,280061,49.3834327602957,50.0244516953164,49.1753097294448,50.0244516953164,336412.792537927,0.0,1.0
2017-05-02,59.28,60.08,58.92,59.38,269688,49.3501330753596,50.0161267740824,49.0504359109343,49.4333822876999,323952.614587423,0.0,1.0
2017-05-03,59.51,59.54,58.671,59.05,328649,49.5416062637424,49.5665810274445,48.8431453722068,49.1586598869768,394777.308710591,0.0,1.0
2017-05-04,59.19,59.87,58.95,59.63,343321,49.2752087842533,49.8413034281676,49.0754106746364,49.6415053185508,412401.499483731,0.0,1.0
2017-05-05,59.87,60.01,59.21,59.33,420800,49.8413034281676,49.9578523254441,49.2918586267213,49.3917576815297,505470.247910132,0.0,1.0
2017-05-08,59.91,60.18,59.28,59.87,142645,49.8746031131038,50.0993759864227,49.3501330753596,49.8413034281676,171346.966523623,0.0,1.0
2017-05-09,59.28,60.29,59.08,60.0,214677,49.3501330753596,50.1909501199971,49.1836346506789,49.9495274042101,257872.710101244,0.0,1.0
2017-05-10,59.49,59.85,58.81,59.4,168071,49.5249564212743,49.8246535856996,48.9588617773599,49.450032130168,201888.997235038,0.0,1.0
2017-05-11,59.29,59.77,58.5,59.24,244310,49.3584579965936,49.7580542158273,48.7007892191048,49.3168333904234,293468.242079193,0.0,1.0
2017-05-12,58.6,59.26,58.35,59.02,208677,48.7840384314452,49.3334832328915,48.5759154005943,49.1336851232747,250665.434703286,0.0,1.0
2017-05-15,58.99,59.4178,58.69,59.01,218314,49.1087103595726,49.4648504899646,48.8589627225515,49.1253602020406,262241.520204973,0.0,1.0
2017-05-16,58.93,59.13,58.26,59.13,188878,49.0587608321683,49.225259256849,48.500991109488,49.225259256849,226882.62710259,0.0,1.0
2017-05-17,57.53,58.79,57.27,58.17,336280,47.8932718594034,48.9422119348919,47.6768239073185,48.4260668183817,403943.761804228,0.0,1.0
2017-05-18,57.4,58.15,56.75,57.19,241500,47.785047883361,48.4094169759136,47.2439280031487,47.6102245374462,290092.834767816,0.0,1.0
2017-05-19,59.24,60.04,57.62,57.62,239725,49.3168333904234,49.9828270891462,47.9681961505098,47.9681961505098,287960.682462587,0.0,1.0
2017-05-22,60.35,60.585,58.95,59.64,284886,50.2408996474013,50.4365352964011,49.0754106746364,49.6498302397848,342208.643170451,0.0,1.0
2017-05-23,61.63,61.75,60.22,60.64,267915,51.3064895653578,51.4063886201662,50.1326756713589,50.4823223631883,321822.864707327,0.0,1.0
2017-05-24,61.02,61.93,60.5644,61.72,301227,50.7986693700817,51.5562372023788,50.419385958659,51.3814138564641,361837.65771679,0.0,1.0
2017-05-25,60.8,61.455,60.52,61.2,123355,50.6155211029329,51.1608034437622,50.3824233083799,50.9485179522943,148175.576119188,0.0,1.0
2017-05-26,59.87,60.73,59.58,60.71,193819,49.8413034281676,50.5572466542946,49.5998807123806,50.5405968118266,232817.818392809,0.0,1.0
2017-05-30,59.32,59.86,59.07,59.62,165408,49.3834327602957,49.8329785069336,49.1753097294448,49.6331803973168,198690.16817091,0.0,1.0
2017-05-31,59.48,59.69,58.0,59.4,282784,49.5166315000403,49.691454845955,48.2845431574031,49.450032130168,339683.694356033,0.0,1.0
2017-06-01,61.43,61.46,59.28,59.75,238360,51.1399911406771,51.1649659043792,49.3501330753596,49.7414043733592,286321.027309551,0.0,1.0
2017-06-02,62.21,62.82,60.99,61.46,252588,51.7893349969318,52.297155192208,50.7736946063796,51.1649659043792,303411.879703243,0.0,1.0
2017-06-05,61.55,62.4,61.51,62.09,184215,51.2398901954855,51.9475085003785,51.2065905105494,51.6894359421234,221281.37290581,0.0,1.0
2017-06-06,60.88,61.34,60.15,60.95,114147,50.6821204728052,51.0650668495708,50.0744012227206,50.7403949214434,137114.810808455,0.0,1.0
2017-06-07,60.55,61.31,60.12,60.9,192535,50.407398072082,51.0400920858687,50.0494264590185,50.6987703152732,231275.461457646,0.0,1.0
2017-06-08,62.38,62.89,60.5001,60.58,184643,51.9308586579104,52.3554296408462,50.3658567151242,50.4323728357841,221795.491884198,0.0,1.0
2017-06-09,62.7,63.34,62.3728,62.48,345861,52.1972561373995,52.7300510963778,51.9248647146219,52.0141078702508,415452.579402201,0.0,1.0
2017-06-12,64.9,66.08,62.67,62.86,434717,54.0287388088872,55.0110795145034,52.1722813736974,52.3304548771441,522187.523195696,0.0,1.0
2017-06-13,65.54,66.3,63.82,64.55,325414,54.911180459695,55.5479289667039,53.4701180490957,54.0817317466175,388402.386935654,0.42,1.0
2017-06-14,64.65,65.76,64.265,65.57,294129,54.1655144449081,55.0955023959344,53.8429510564891,54.9363152691822,351061.741864201,0.0,1.0
2017-06-15,64.71,65.67,63.81,63.83,326592,54.2157840638825,55.0200979674728,53.4617397792666,53.4784963189248,389808.405151866,0.0,1.0
2017-06-16,64.89,65.11,64.26,64.32,461766,54.3665929208057,54.5509148570451,53.8387619215746,53.889031540549,551147.205116343,0.0,1.0
2017-06-19,65.14,65.785,64.62,65.49,193228,54.5760496665323,55.1164480705071,54.1403796354209,54.8692891105496,230629.95575729,0.0,1.0
2017-06-20,63.73,65.23,63.33,64.59,176366,53.3947136206341,54.6514540949939,53.0595828274715,54.1152448259337,210504.082105545,0.0,1.0
2017-06-21,61.59,63.96,61.47,63.87,412126,51.6017638772141,53.5874138267026,51.5012246392653,53.512009398241,491898.695563939,0.0,1.0
2017-06-22,61.97,62.3,61.14,61.63,376137,51.9201381307186,52.1966210350778,51.2247417349062,51.6352769565304,448943.526138446,0.0,1.0
2017-06-23,62.99,63.17,61.48,62.03,438826,52.7747216532833,52.9255305102064,51.5096029090944,51.970407749693,523766.850379595,0.0,1.0
2017-06-26,63.68,64.06,62.98,63.33,307721,53.3528222714888,53.6711965249933,52.7663433834542,53.0595828274715,367284.661723916,0.0,1.0
2017-06-27,62.89,64.13,62.85,63.8,278310,52.6909389549926,53.7298444137967,52.6574258756764,53.4533615094376,332180.755308813,0.0,1.0
2017-06-28,63.94,64.59,63.3,63.54,369243,53.5706572870445,54.1152448259337,53.0344480179843,53.2355264938819,440715.096951213,0.0,1.0
2017-06-29,63.95,64.29,62.78,64.24,234680,53.5790355568736,53.8638967310618,52.5987779868729,53.8220053819164,280105.564499559,0.0,1.0
2017-06-30,64.27,64.66,63.41,64.18,239950,53.8471401914036,54.1738927147372,53.126608986104,53.7717357629421,286395.645993136,0.0,1.0
2017-07-03,65.18,65.54,64.25,64.78,149691,54.6095627458486,54.911180459695,53.8303836517455,54.274431952686,178665.766386158,0.0,1.0
2017-07-05,63.84,65.305,63.42,65.23,243428,53.4868745887538,54.7142911187119,53.1349872559331,54.6514540949939,290546.861066127,0.0,1.0
2017-07-06,62.76,63.95,62.59,63.53,186411,52.5820214472148,53.5790355568736,52.4395908601207,53.2271482240528,222493.430986566,0.0,1.0
2017-07-07,63.39,63.51,62.18,62.97,184635,53.1098524464459,53.2103916843947,52.096081797129,52.7579651136251,220373.661587592,0.0,1.0
2017-07-10,62.77,63.635,62.715,63.17,212456,52.5903997170438,53.315120057258,52.544319232984,52.9255305102064,253579.801479965,0.0,1.0
2017-07-11,62.41,62.83,61.85,62.76,198116,52.2887820031975,52.6406693360182,51.8195988927698,52.5820214472148,236464.095859871,0.0,1.0
2017-07-12,62.04,63.54,61.89,62.7,232025,51.9787860195221,53.2355264938819,51.8531119720861,52.5317518282404,276936.652475754,0.0,1.0
2017-07-13,61.7,62.26,61.15,62.18,156499,51.6939248453338,52.1631079557615,51.2331200047352,52.096081797129,186791.549082225,0.0,1.0
2017-07-14,61.8,62.56,61.45,61.65,163771,51.7777075436245,52.4144560506335,51.4844680996072,51.6520334961885,195471.14540505,0.0,1.0
2017-07-17,63.08,65.26,62.89,63.64,353228,52.8501260817449,54.6765889044811,52.6909389549926,53.3193091921725,421600.171881072,0.0,1.0
2017-07-18,62.29,63.22,61.07,62.96,310303,52.1882427652487,52.9674218593518,51.1660938461027,52.7495868437961,370366.443586614,0.0,1.0
2017-07-19,63.18,63.52,61.87,62.33,270320,52.9339087800355,53.2187699542237,51.8363554324279,52.221755844565,322644.180141132,0.0,1.0
2017-07-20,62.88,64.0,62.56,64.0,273604,52.6825606851636,53.6209269060189,52.4144560506335,53.6209269060189,326563.843827072,0.0,1.0
2017-07-21,61.86,63.29,61.0,63.24,313986,51.8279771625989,53.0260697481552,51.1074459572992,52.9841783990099,374762.339249013,0.0,1.0
2017-07-24,62.52,62.73,61.85,61.92,250634,52.3809429713172,52.5568866377276,51.8195988927698,51.8782467815733,299147.682174802,0.0,1.0
2017-07-25,62.93,63.69,62.555,63.0,386602,52.7244520343089,53.3612005413178,52.4102669157189,52.7830999231123,461434.171836792,0.0,1.0
2017-07-26,61.16,63.17,61.0201,63.05,250769,51.2414982745643,52.9255305102064,51.1242862796557,52.8249912722577,299308.813294656,0.0,1.0
2017-07-27,61.32,61.79,60.85,61.28,178586,51.3755505918293,51.7693292737954,50.9817719098633,51.3420375125131,213153.793854262,0.0,1.0
2017-07-28,61.69,61.85,60.8,61.14,116572,51.6855465755048,51.8195988927698,50.9398805607179,51.2247417349062,139136.125212385,0.0,1.0
2017-07-31,61.83,62.53,61.17,61.95,267137,51.8028423531117,52.3893212411463,51.2498765443934,51.9033815910605,318845.066404119,0.0,1.0
2017-08-01,61.99,62.08,61.33,62.08,162608,51.9368946703767,52.0122990988383,51.3839288616584,52.0122990988383,194083.030646601,0.0,1.0
2017-08-02,62.03,62.58,61.34,61.79,217392,51.970407749693,52.4312125902916,51.3923071314875,51.7693292737954,259471.232647384,0.0,1.0
2017-08-03,61.62,62.5068,61.29,62.11,152948,51.6268986867013,52.3698836551428,51.3504157823421,52.0374339083255,182553.203848127,0.0,1.0
2017-08-04,62.78,63.1,61.35,61.91,162524,52.5987779868729,52.866882621403,51.4006854013165,51.8698685117442,193982.771283136,0.0,1.0
2017-08-07,63.61,64.1,62.73,62.99,238812,53.2941743826853,53.7047096043095,52.5568866377276,52.7747216532833,285037.370330956,0.0,1.0
2017-08-08,64.17,65.3,62.91,63.44,293004,53.763357493113,54.7101019837974,52.7076954946507,53.1517437955912,349718.982532081,0.0,1.0
2017-08-09,62.71,63.69,62.34,63.69,203550,52.5401300980694,53.3612005413178,52.230134114394,53.3612005413178,242949.921824975,0.0,1.0
2017-08-10,61.84,62.675,61.79,62.43,210318,51.8112206229407,52.5108061536677,51.7693292737954,52.3055385428556,251027.961967012,0.0,1.0
2017-08-11,62.03,62.65,61.2,61.34,152762,51.970407749693,52.489860479095,51.2750113538806,51.3923071314875,182331.200971883,0.0,1.0
2017-08-14,63.13,63.5,62.25,62.69,147903,52.8920174308902,53.2020134145656,52.1547296859324,52.5233735584113,176531.674220974,0.0,1.0
2017-08-15,62.46,63.2,62.025,63.1,131514,52.3306733523428,52.9506653196936,51.9662186147785,52.866882621403,156970.356270645,0.0,1.0
2017-08-16,62.12,62.94,61.64,62.56,122889,52.0458121781546,52.7328303041379,51.6436552263594,52.4144560506335,146675.868057722,0.0,1.0
2017-08-17,60.49,62.26,60.48,61.88,144572,50.6801541960169,52.1631079557615,50.6717759261878,51.844733702257,172555.913034047,0.0,1.0
2017-08-18,60.48,60.965,60.0,60.0,222772,50.6717759261878,51.0781220128975,50.2696189743927,50.2696189743927,265892.606164546,0.0,1.0
2017-08-21,60.11,60.6499,59.95,60.43,120627,50.3617799425124,50.8141227305837,50.2277276252474,50.6298845770425,143976.026627272,0.0,1.0
2017-08-22,61.42,61.915,60.25,60.32,176999,51.45933329012,51.8740576466587,50.4790757201193,50.5377236089228,211259.608023084,0.0,1.0
2017-08-23,61.2,61.71,60.4901,60.96,213772,51.2750113538806,51.7023031151629,50.6802379787152,51.073932877983,255150.531507583,0.0,1.0
2017-08-24,60.26,61.43,59.7901,61.43,156487,50.4874539899484,51.4677115599491,50.0937590906806,51.4677115599491,186777.226316015,0.0,1.0
2017-08-25,61.06,61.24,60.4,60.5,157037,51.1577155762736,51.3085244331968,50.6047497675553,50.688532465846,187433.686433941,0.0,1.0
2017-08-28,60.43,62.37,60.37,61.32,192196,50.6298845770425,52.2552689238812,50.5796149580681,51.3755505918293,229398.197863291,0.0,1.0
2017-08-29,60.63,61.05,59.44,59.88,132420,50.7974499736238,51.1493373064446,49.800435863965,50.1690797364439,158051.725119446,0.0,1.0
2017-08-30,60.5,60.7478,60.02,60.55,128312,50.688532465846,50.8961459922102,50.2863755140508,50.7304238149913,153148.564820468,0.0,1.0
2017-08-31,60.58,60.9,60.14,60.68,146726,50.7555586244785,51.0236632590086,50.3869147519996,50.8393413227692,175126.849568614,0.0,1.0
2017-09-01,62.08,62.19,60.51,60.81,152908,52.0122990988383,52.104460066958,50.696910735675,50.948258830547,182505.461294096,0.0,1.0
2017-09-05,61.25,62.25,60.515,61.96,202603,51.3169027030259,52.1547296859324,50.7010998705896,51.9117598608895,241819.616858293,0.0,1.0
2017-09-06,60.43,63.08,60.18,63.08,132325,50.6298845770425,52.8501260817449,50.4204278313159,52.8501260817449,157938.336553623,0.0,1.0
2017-09-07,59.02,60.32,58.91,60.32,228939,49.4485485311443,50.5377236089228,49.3563875630246,50.5377236089228,273253.314432267,0.0,1.0
2017-09-08,58.38,59.1,58.08,58.9,337992,48.9123392620841,49.5155746897768,48.6609911672121,49.3480092931955,403415.033050686,0.0,1.0
2017-09-11,58.48,58.9,58.19,58.7,347290,48.9961219603748,49.3480092931955,48.7531521353319,49.1804438966142,414512.789735178,0.0,1.0
2017-09-12,59.01,59.43,58.18,58.76,439593,49.4401702613152,49.792057594136,48.7447738655028,49.2307135155886,524682.313853139,0.0,1.0
2017-09-13,58.67,59.01,58.25,59.01,387375,49.155309087127,49.4401702613152,48.8034217543062,49.4401702613152,462356.79669344,0.0,1.0
2017-09-14,59.0,59.96,58.2,58.39,355786,49.7836793243069,50.5937188522956,49.1086463843163,49.2689667075641,421651.719698246,0.42,1.0
2017-09-15,58.83,59.3,58.51,58.87,656647,49.6402348245589,50.0368166768034,49.3702216485627,49.6739864715584,778210.319643533,0.0,1.0
2017-09-18,59.16,59.54,58.76,58.87,314027,49.918685912305,50.2393265588006,49.5811694423097,49.6739864715584,372161.986648381,0.0,1.0
2017-09-19,59.6,60.055,58.93,59.11,282892,50.2899540292999,50.6738790139195,49.7246139420577,49.8764963535556,335263.046575402,0.0,1.0
2017-09-20,61.59,62.0,59.38,59.7,757222,51.9690984675265,52.3150528492717,50.1043199708024,50.3743331467987,897404.502969045,0.0,1.0
2017-09-21,61.54,62.11,61.035,61.6,278150,51.9269089087771,52.4078698785204,51.500794365408,51.9775363792764,329643.172677022,0.0,1.0
2017-09-22,61.55,62.1099,61.11,61.62,317049,51.9353468205269,52.4077854994029,51.5640787035321,51.9944122027761,375743.441503064,0.0,1.0
2017-09-25,61.93,62.01,60.81,61.43,344751,52.2559874670225,52.3234907610215,51.3109413510356,51.8340918795284,408573.839380104,0.0,1.0
2017-09-26,62.27,62.65,61.78,62.21,265169,52.5428764665185,52.863517113014,52.1294187907742,52.4922489960192,314259.03453386,0.0,1.0
2017-09-27,62.63,63.15,61.75,62.7,368374,52.8466412895143,53.2854127005082,52.1041050555246,52.9057066717634,436570.102792469,0.0,1.0
2017-09-28,62.98,63.1,62.11,62.56,298120,53.1419682007601,53.2432231417587,52.4078698785204,52.7875759072651,353310.165876232,0.0,1.0
2017-09-29,61.56,63.22,61.36,62.87,393060,51.9437847322768,53.3444780827573,51.7750264972792,53.0491511715114,465826.156578934,0.0,1.0
2017-10-02,62.25,62.67,61.36,61.59,416344,52.5260006430187,52.8803929365138,51.7750264972792,51.9690984675265,493420.661819314,0.0,1.0
2017-10-03,62.6,63.02,61.91,62.28,263526,52.8213275542646,53.1757198477597,52.2391116435227,52.5513143782684,312311.870296189,0.0,1.0
2017-10-04,61.65,63.25,61.37,62.56,268992,52.0197259380258,53.369791818007,51.7834644090291,52.7875759072651,318789.776396683,0.0,1.0
2017-10-05,62.49,62.74,61.51,61.66,232158,52.7285105250159,52.939458318763,51.9015951735274,52.0281638497757,275136.79555043,0.0,1.0
2017-10-06,63.06,63.24,62.06,62.26,200658,53.2094714947592,53.3613539062571,52.365680319771,52.5344385547686,237805.283994341,0.0,1.0
2017-10-09,62.66,63.3,62.16,63.05,387238,52.8719550247639,53.4119813767564,52.4500594372698,53.2010335830093,458926.345141487,0.0,1.0
2017-10-10,62.49,63.55,62.21,63.16,178892,52.7285105250159,53.6229291705035,52.4922489960192,53.293850612258,212009.802072759,0.0,1.0
2017-10-11,62.66,62.97,62.31,62.31,162459,52.8719550247639,53.1335302890103,52.576628113518,52.576628113518,192534.60431399,0.0,1.0
2017-10-12,62.93,63.34,62.51,62.51,378957,53.0997786420107,53.4457330237559,52.7453863485157,52.7453863485157,449112.305547965,0.0,1.0
2017-10-13,63.35,63.45,62.69,63.42,189103,53.4541709355058,53.5385500530046,52.8972687600136,53.513236317755,224111.137453687,0.0,1.0
2017-10-16,63.95,64.45,63.37,63.43,275605,53.9604456404988,54.3823412279929,53.4710467590056,53.5216742295049,326627.02356876,0.0,1.0
2017-10-17,63.95,64.84,63.53,64.01,205426,53.9604456404988,54.7114197862383,53.6060533470037,54.0110731109981,243455.971203847,0.0,1.0
2017-10-18,64.28,64.5,63.69,64.1,464523,54.2388967282449,54.4245307867423,53.7410599350018,54.087014316747,550518.912462514,0.0,1.0
2017-10-19,61.23,65.59,60.97,65.0,753054,51.6653336445307,55.3442631674795,51.4459479390338,54.8464263742364,892464.892170132,0.0,1.0
2017-10-20,61.1,61.75,60.16,61.73,633730,51.5556407917822,52.1041050555246,50.7624770872933,52.0872292320248,751050.756140965,0.0,1.0
2017-10-23,60.13,61.61,60.12,61.2,347012,50.7371633520436,51.9859742910262,50.7287254402937,51.6400199092811,411253.412320686,0.0,1.0
2017-10-24,60.0,60.91,59.91,60.33,196532,50.6274704992952,51.3953204685345,50.5515292935462,50.9059215870413,232915.448544169,0.0,1.0
2017-10-25,60.0,60.16,58.89,60.03,196915,50.6274704992952,50.7624770872933,49.6908622950582,50.6527842345448,233369.352319597,0.0,1.0
2017-10-26,59.96,60.82,59.395,60.1,181017,50.5937188522956,51.3193792627855,50.1169768384273,50.711849616794,214528.197693606,0.0,1.0
2017-10-27,60.62,60.99,59.45,59.95,267226,51.1506210277879,51.4628237625335,50.1633853530516,50.5852809405458,316696.84149484,0.0,1.0
2017-10-30,59.62,60.93,58.995,60.29,233459,50.3068298527996,51.4121962920342,49.779460368432,50.8721699400418,276678.646234064,0.0,1.0
2017-10-31,59.41,60.645,59.4,59.93,317074,50.1296337060521,51.1717158071626,50.1211957943022,50.568405117046,375773.069686838,0.0,1.0
2017-11-01,59.25,60.91,59.09,60.18,278634,49.994627118054,51.3953204685345,49.8596205300558,50.779352910793,330216.7743149,0.0,1.0
2017-11-02,59.29,59.76,58.64,59.13,297420,50.0283787650535,50.424960617298,49.4799145013111,49.8933721770554,352480.576730541,0.0,1.0
2017-11-03,58.71,60.16,58.67,59.26,256234,49.5389798835603,50.7624770872933,49.5052282365608,50.0030650298038,303669.921652792,0.0,1.0
2017-11-06,58.44,59.33,58.42,58.71,294621,49.3111562663135,50.062130412053,49.2942804428137,49.5389798835603,349163.405275128,0.0,1.0
2017-11-07,57.83,58.67,57.66,58.44,337302,48.7964436495706,49.5052282365608,48.6529991498226,49.3111562663135,399745.825742603,0.0,1.0
2017-11-08,58.48,58.67,56.86,57.79,285989,49.344907913313,49.5052282365608,47.977966209832,48.7626920025711,338933.385981409,0.0,1.0
2017-11-09,58.36,58.76,57.58,58.08,207701,49.2436529723144,49.5811694423097,48.5854958558236,49.0073914433177,246152.135927342,0.0,1.0
2017-11-10,58.92,59.46,58.25,58.25,180871,49.7161760303078,50.1718232648015,49.1508359430657,49.1508359430657,214355.169100362,0.0,1.0
2017-11-13,58.49,58.9,58.3,58.52,227595,49.3533458250629,49.6993002068081,49.1930255018151,49.3786595603125,269729.059447877,0.0,1.0
2017-11-14,57.6,58.92,57.47,58.16,246156,48.6023716793234,49.7161760303078,48.4926788265749,49.0748947373168,291726.208209545,0.0,1.0
2017-11-15,56.54,57.49,56.5,57.08,212585,47.7079530338358,48.5095546500746,47.6742013868363,48.1636002683295,251940.297909562,0.0,1.0
2017-11-16,57.1,57.32,56.0,56.6,341001,48.1804760918292,48.3661101503266,47.2523057993421,47.7585805043351,404129.611813904,0.0,1.0
2017-11-17,57.57,57.8,56.59,56.59,298152,48.5770579440737,48.771129914321,47.7501425925852,47.7501425925852,353348.089951463,0.0,1.0
2017-11-20,57.9,58.0,57.28,57.28,216559,48.8555090318198,48.9398881493187,48.3323585033271,48.3323585033271,256649.994002385,0.0,1.0
2017-11-21,58.22,58.62,57.66,58.11,416021,49.1255222078161,49.4630386778114,48.6529991498226,49.0327051785674,493037.865684945,0.0,1.0
2017-11-22,59.05,59.42,58.3,58.55,223157,49.8258688830563,50.138071617802,49.1930255018151,49.4039732955622,264469.464264196,0.0,1.0
2017-11-24,58.91,59.44,58.7,59.15,73399,49.707738118558,50.1549474413017,49.5305419718104,49.9102480005551,86987.1624350916,0.0,1.0
2017-11-27,59.22,59.53,58.78,58.95,154464,49.9693133828043,50.2308886470507,49.5980452658095,49.7414897655575,183059.511142849,0.0,1.0
2017-11-28,60.9,61.02,59.262,59.33,169297,51.3868825567846,51.4881374977832,50.0047526121538,50.062130412053,200638.505140039,0.0,1.0
2017-11-29,61.45,61.81,60.94,61.0,366363,51.8509677030281,52.1547325260239,51.4206342037841,51.4712616742834,434186.811689635,0.0,1.0
2017-11-30,63.15,63.54,61.13,61.74,343775,53.2854127005082,53.6144912587536,51.5809545270319,52.0956671437747,407417.155085541,0.0,1.0
2017-12-01,61.54,63.54,60.19,63.38,348580,51.9269089087771,53.6144912587536,50.7877908225429,53.4794846707555,413111.692007033,0.0,1.0
2017-12-04,63.35,64.29,62.3844,62.45,282194,53.4541709355058,54.2473346399948,52.6394061769372,52.6947588780164,334435.827684413,0.0,1.0
2017-12-05,62.51,63.41,61.935,63.41,273669,52.7453863485157,53.5047984060051,52.2602064228974,53.5047984060051,324332.617017249,0.0,1.0
2017-12-06,61.26,63.04,61.24,62.4,271270,51.6906473797804,53.1925956712594,51.6737715562806,52.652569319267,321489.496502232,0.0,1.0
2017-12-07,62.15,62.49,60.74,61.2,335588,52.4416215255199,52.7285105250159,51.2518759687865,51.6400199092811,397714.517463011,0.0,1.0
2017-12-08,62.03,62.77,61.54,62.4,178599,52.3403665845213,52.9647720540126,51.9269089087771,52.652569319267,211662.55975892,0.0,1.0
2017-12-11,61.26,62.54,61.0,62.21,232039,51.6906473797804,52.7707000837653,51.4712616742834,52.4922489960192,274995.765395662,0.0,1.0
2017-12-12,61.37,61.65,60.7,61.33,224952,51.7834644090291,52.0197259380258,51.2181243217869,51.7497127620295,266596.767859218,0.0,1.0
2017-12-13,61.51,62.31,61.3,61.35,245265,51.9015951735274,52.576628113518,51.7243990267799,51.7665885855293,290670.259739816,0.0,1.0
2017-12-14,59.33,61.74,58.98,61.18,402256,50.4165227055481,52.4644549442194,50.1191051605128,51.988586872163,473373.552939891,0.42,1.0
2017-12-15,60.36,61.32,59.72,59.79,701772,51.2917800523661,52.1075538901771,50.7479308271588,50.8074143361659,825843.007919667,0.0,1.0
2017-12-18,60.82,61.85,60.63,60.83,234888,51.6826716829839,52.5579290298019,51.5212164442505,51.6911693271278,276415.434705623,0.0,1.0
2017-12-19,60.71,61.26,59.76,60.91,291407,51.5891975974014,52.0565680253139,50.7819214037343,51.7591504802787,342926.810144671,0.0,1.0
2017-12-20,60.92,61.77,60.86,61.32,176769,51.7676481244225,52.489947876651,51.7166622595594,52.1075538901771,208021.184468676,0.0,1.0
2017-12-21,61.01,61.33,60.43,61.07,267102,51.8441269217173,52.116051534321,51.3512635613732,51.8951127865805,314324.765167831,0.0,1.0
2017-12-22,61.34,61.65,60.82,61.25,139277,52.1245491784649,52.3879761469247,51.6826716829839,52.0480703811701,163900.720766898,0.0,1.0
2017-12-26,62.12,62.45,61.51,61.51,153783,52.7873654216863,53.0677876784338,52.2690091289106,52.2690091289106,180971.334403353,0.0,1.0
2017-12-27,62.23,62.58,61.68,62.19,225101,52.8808395072688,53.1782570523041,52.4134690793563,52.8468489306933,264898.124926222,0.0,1.0
2017-12-28,62.62,62.64,61.65,62.35,101382,53.2122476288795,53.2292429171672,52.3879761469247,52.9828112369952,119306.007975399,0.0,1.0
2017-12-29,62.16,63.02,62.11,62.68,196590,52.8213559982617,53.5521533946341,52.7788677775424,53.2632334937427,231346.472824404,0.0,1.0
2018-01-02,64.02,64.13,62.19,62.48,327949,54.4019178090205,54.4953918946031,52.8468489306933,53.0932806108654,385929.316935197,0.0,1.0
2018-01-03,62.71,64.31,62.38,64.22,240271,53.2887264261743,54.6483494891926,53.0083041694268,54.5718706918978,282750.131603806,0.0,1.0
2018-01-04,63.54,64.1,62.49,62.49,302751,53.994030890115,54.4698989621715,53.1017782550093,53.1017782550093,356276.392461778,0.0,1.0
2018-01-05,63.12,63.95,62.35,63.57,197072,53.6371298360727,54.3424343000135,52.9828112369952,54.0195238225466,231913.688857271,0.0,1.0
2018-01-08,63.6,63.92,62.49,63.01,222696,54.0450167549782,54.3169413675819,53.1017782550093,53.5436557504902,262067.92874563,0.0,1.0
2018-01-09,64.36,64.88,63.66,63.73,523711,54.6908377099119,55.1327152053929,54.0960026198414,54.1554861288485,616301.402051687,0.0,1.0
2018-01-10,63.06,64.08,62.79,63.93,260126,53.5861439712096,54.4529036738837,53.3567075793252,54.3254390117258,306115.431048989,0.0,1.0
2018-01-11,65.06,65.57,63.18,63.35,425151,55.2856727999825,55.7190526513195,53.6881157009359,53.8325756513816,500316.314501083,0.0,1.0
2018-01-12,66.48,66.89,64.9,65.36,384653,56.4923382684112,56.8407416783097,55.1497104936806,55.5406021242984,452658.399772752,0.0,1.0
2018-01-16,65.71,67.3,65.29,66.87,433060,55.8380196693336,57.1891450882081,55.4811186152913,56.8237463900219,509623.59998645,0.0,1.0
2018-01-17,65.21,66.41,64.89,65.87,553455,55.4131374621404,56.4328547594042,55.1412128495368,55.9739819756355,651304.044544637,0.0,1.0
2018-01-18,65.72,66.77,61.0,62.01,713073,55.8465173134775,56.7387699485833,51.8356292775735,52.6938913361038,839141.98797658,0.0,1.0
2018-01-19,68.26,68.33,66.0,66.02,492920,58.0049189260191,58.0644024350261,56.0844513495057,56.1014466377934,580066.653362861,0.0,1.0
2018-01-22,69.66,70.58,68.35,68.35,563293,59.1945891061601,59.9763723673957,58.0813977233139,58.0813977233139,662881.370958221,0.0,1.0
2018-01-23,69.51,69.98,68.93,69.35,378418,59.0671244440022,59.4665137187638,58.574261083658,58.9311621377003,445321.072044687,0.0,1.0
2018-01-24,69.82,70.52,69.35,69.68,382923,59.330551412462,59.9253865025325,58.9311621377003,59.2115843944479,450622.541397523,0.0,1.0
2018-01-25,70.28,70.34,69.13,70.17,336587,59.7214430430797,59.7724289079429,58.7442139665353,59.6279689574972,396094.487250356,0.0,1.0
2018-01-26,72.01,72.07,70.15,70.65,395593,61.1915354799683,61.2425213448315,59.6109736692095,60.0358558764027,465532.556203389,0.0,1.0
2018-01-29,72.04,72.96,71.56,71.71,458701,61.2170284123999,61.9988116736354,60.8091414934944,60.9366061556523,539797.845419536,0.0,1.0
2018-01-30,71.6,72.11,70.68,71.0,414351,60.8431320700698,61.2765119214069,60.0613488088343,60.333273421438,487606.909615262,0.0,1.0
2018-01-31,71.14,72.69,70.4,72.03,445857,60.4522404394521,61.7693752817511,59.8234147728061,61.208530768256,524683.067979399,0.0,1.0
2018-02-01,70.44,71.39,69.95,70.85,379587,59.8574053493816,60.6646815430487,59.4410207863322,60.20580875928,446696.747443902,0.0,1.0
2018-02-02,68.65,70.35,68.42,69.76,388070,58.3363270476298,59.7809265520868,58.1408812323209,59.2795655475988,456679.514263016,0.0,1.0
2018-02-05,66.85,69.28,66.69,67.81,474551,56.8067511017342,58.8716786286933,56.6707887954324,57.6225249395452,558450.073886228,0.0,1.0
2018-02-06,66.56,67.59,65.25,65.28,499565,56.5603194215621,57.4355767683802,55.4471280387159,55.4726209711475,587886.467757888,0.0,1.0
2018-02-07,66.49,67.06,66.2,66.2,579474,56.5008359125551,56.9852016287554,56.254404232383,56.254404232383,681923.119148727,0.0,1.0
2018-02-08,65.19,66.71,65.16,66.71,499802,55.3961421738527,56.6877840837201,55.3706492414211,56.6877840837201,588165.368587326,0.0,1.0
2018-02-09,65.81,66.73,64.0,65.85,418009,55.9229961107723,56.7047793720078,54.3849225207328,55.9569866873477,491911.63212196,0.0,1.0
2018-02-12,66.58,67.18,65.68,66.08,359783,56.5773147098499,57.0871733584817,55.8125267369021,56.1524325026566,423391.464632902,0.0,1.0
2018-02-13,67.3,67.41,65.85,66.26,221948,57.1891450882081,57.2826191737906,55.9569866873477,56.3053900972462,261187.684777612,0.0,1.0
2018-02-14,69.29,69.47,66.55,66.55,387150,58.8801762728371,59.0331338674267,56.5518217774183,56.5518217774183,455596.861254224,0.0,1.0
2018-02-15,69.8,70.3,68.87,69.65,510532,59.3135561241742,59.7384383313675,58.5232752187948,59.1860914620163,600792.39770074,0.0,1.0
2018-02-16,70.74,71.34,69.58,69.7,357031,60.1123346736975,60.6221933223294,59.1266079530092,59.2285796827356,420152.919980516,0.0,1.0
2018-02-20,70.18,70.72,69.84,70.27,291145,59.6364666016411,60.0953393854098,59.3475467007497,59.7129453989359,342618.489396515,0.0,1.0
2018-02-21,71.78,72.85,70.12,70.45,453650,60.9960896646594,61.9053375880529,59.5854807367779,59.8659029935254,533853.845041918,0.0,1.0
2018-02-22,71.91,72.62,70.7,72.14,331040,61.1065590385296,61.709891772744,60.078344097122,61.3020048538385,389566.795685389,0.0,1.0
2018-02-23,72.37,72.76,71.65,72.24,184243,61.4974506691474,61.8288587907581,60.8856202907892,61.3869812952772,216816.563368363,0.0,1.0
2018-02-26,72.17,72.58,71.35,72.39,248450,61.3274977862701,61.6759011961686,60.6306909664732,61.5144459574351,292375.152211318,0.0,1.0
2018-02-27,71.07,73.25,71.07,72.09,233806,60.392756930445,62.2452433538075,60.392756930445,61.2595166331192,275142.140623544,0.0,1.0
2018-02-28,68.94,71.56,68.94,71.34,300612,58.5827587278019,60.8091414934944,58.5827587278019,60.6221933223294,353759.224216336,0.0,1.0
2018-03-01,68.19,69.68,67.72,68.92,385442,57.945435417012,59.2115843944479,57.5460461422504,58.5657634395142,453586.892407466,0.0,1.0
2018-03-02,68.06,68.29,66.5,67.33,400492,58.2088623854718,58.4055717352905,56.8746598388757,57.5845240143082,468270.369887922,0.44,1.0
2018-03-05,68.82,69.08,67.64,67.91,240142,58.8588584979161,59.0812255890155,57.8496540075421,58.0805736790684,280783.094707573,0.0,1.0
2018-03-06,68.98,69.31,68.4,69.18,183960,58.9956997847465,59.2779349388342,58.4996501199864,59.1667513932845,215092.978747595,0.0,1.0
2018-03-07,69.06,69.42,68.4,68.41,410702,59.0641204281617,59.37201332353,58.4996501199864,58.5082027004133,480208.28744072,0.0,1.0
2018-03-08,68.66,69.74,68.1,69.38,249136,58.7220172110858,59.6456958971908,58.2430727071794,59.3378030018225,291299.219141449,0.0,1.0
2018-03-09,71.33,71.4,68.91,69.32,211654,61.0055561850677,61.065424248056,58.9358317217582,59.2864875192611,247473.849335962,0.0,1.0
2018-03-12,69.91,71.49,69.77,71.17,229180,59.7910897644481,61.1423974718981,59.6713536384715,60.8687148982373,267965.910357545,0.0,1.0
2018-03-13,68.8,70.89,68.69,70.2,233059,58.8417533370623,60.6292426462841,58.7476749523665,60.0391145968281,272501.383637399,0.0,1.0
2018-03-14,69.02,69.48,68.49,69.26,164711,59.0299101064541,59.4233288060914,58.5766233438285,59.2351720366997,192586.321061618,0.0,1.0
2018-03-15,69.12,69.51,68.5,69.14,263847,59.1154359107231,59.4489865473721,58.5851759242554,59.1325410715769,308499.875862235,0.0,1.0
2018-03-16,70.11,70.94,69.09,69.19,506926,59.9621413729861,60.6720055484186,59.0897781694424,59.1753039737114,592717.021877601,0.0,1.0
2018-03-19,69.26,70.45,67.85,69.76,325026,59.2351720366997,60.2529291075006,58.029258196507,59.6628010580446,380032.672920287,0.0,1.0
2018-03-20,69.33,70.21,69.0,69.32,238731,59.295040099688,60.047667177255,59.0128049456003,59.2864875192611,279133.300225006,0.0,1.0
2018-03-21,69.91,70.78,69.24,69.24,155893,59.7910897644481,60.5351642615883,59.2180668758459,59.2180668758459,182275.982473901,0.0,1.0
2018-03-22,68.24,70.17,68.01,69.24,299908,58.362808833156,60.0134568555474,58.1660994833374,59.2180668758459,350663.758807533,0.0,1.0
2018-03-23,67.86,69.11,67.81,68.37,219522,58.0378107769339,59.1068833302962,57.9950478747994,58.4739923787057,256673.41204952,0.0,1.0
2018-03-26,70.57,70.74,68.46,68.98,454031,60.3555600726234,60.5009539398807,58.5509656025478,58.9956997847465,530870.190442213,0.0,1.0
2018-03-27,67.94,70.87,67.58,70.87,370957,58.1062314203491,60.6121374854304,57.7983385249807,60.6121374854304,433736.932579211,0.0,1.0
2018-03-28,67.87,68.91,67.38,67.98,350350,58.0463633573608,58.9358317217582,57.6272869164427,58.1404417420567,409642.450012068,0.0,1.0
2018-03-29,68.49,69.25,68.19,68.19,404119,58.5766233438285,59.2266194562728,58.3200459310215,58.3200459310215,472511.195251682,0.0,1.0
2018-04-02,66.97,68.82,66.47,68.15,341731,57.2766311189399,58.8588584979161,56.849002097595,58.2858356093139,399564.789739044,0.0,1.0
2018-04-03,68.13,68.62,67.24,67.68,319832,58.2687304484601,58.6878068893782,57.5075507904661,57.8838643292497,373959.651983045,0.0,1.0
2018-04-04,68.44,68.66,66.53,67.0,251615,58.533860441694,58.7220172110858,56.9003175801564,57.3022888602206,294197.759554122,0.0,1.0
2018-04-05,69.06,69.71,68.2,68.68,269977,59.0641204281617,59.6200381559101,58.3285985114484,58.7391223719396,315667.303344964,0.0,1.0
2018-04-06,66.95,69.19,65.98,68.63,400640,57.2595259580861,59.1753039737114,56.4299256566769,58.6963594698051,468443.417076737,0.0,1.0
2018-04-09,66.21,67.59,65.82,67.58,273216,56.6266350064956,57.8068911054076,56.2930843698465,57.7983385249807,319454.464456964,0.0,1.0
2018-04-10,67.7,68.49,66.82,67.22,374603,57.9009694901035,58.5766233438285,57.1483424125364,57.4904456296124,437999.973460456,0.0,1.0
2018-04-11,67.77,67.94,67.16,67.2,175798,57.9608375530918,58.1062314203491,57.439130147051,57.4733404687586,205549.66013193,0.0,1.0
2018-04-12,68.25,68.97,67.72,68.14,291198,58.3713614135829,58.9871472043196,57.9180746509573,58.277283028887,340479.697898143,0.0,1.0
2018-04-13,67.99,68.72,67.55,68.66,257409,58.1489943224835,58.7733326936471,57.7726807837,58.7220172110858,300972.323148727,0.0,1.0
2018-04-16,69.64,70.08,68.03,68.43,324117,59.5601700929218,59.9364836317054,58.1832046441911,58.5253078612671,378969.835794381,0.0,1.0
2018-04-17,68.35,69.94,68.15,69.94,227254,58.4568872178519,59.8167475057288,58.2858356093139,59.8167475057288,265713.958427408,0.0,1.0
2018-04-18,69.67,70.12,68.51,68.94,357236,59.5858278342025,59.970693953413,58.5937285046823,58.9614894630389,417693.821243075,0.0,1.0
2018-04-19,68.71,71.99,67.72,71.77,404774,58.7647801132202,61.570026493243,57.9180746509573,61.3818697238512,473277.045985971,0.0,1.0
2018-04-20,68.65,69.48,68.41,68.67,314245,58.7134646306589,59.4233288060914,58.5082027004133,58.7305697915127,367427.12060523,0.0,1.0
2018-04-23,68.81,69.41,68.45,68.45,189700,58.8503059174892,59.3634607431031,58.5424130221209,58.5424130221209,221804.403503038,0.0,1.0
2018-04-24,68.4,70.35,67.43,69.22,322354,58.4996501199864,60.1674033032316,57.6700498185772,59.2009617149921,376908.469619495,0.0,1.0
2018-04-25,67.78,68.77,67.09,68.15,253300,57.9693901335187,58.8160955957816,57.3792620840627,58.2858356093139,296167.92518355,0.0,1.0
2018-04-26,66.64,68.13,65.99,67.91,189937,56.9943959648522,58.2687304484601,56.4384782371038,58.0805736790684,222081.512852697,0.0,1.0
2018-04-27,66.7,67.04,66.11,66.36,295827,57.0457114474136,57.3364991819282,56.5411092022266,56.7549237128991,345892.099499701,0.0,1.0
2018-04-30,65.24,67.05,65.23,66.87,245907,55.7970347050864,57.3450517623551,55.7884821246595,57.1911053146709,287523.750407072,0.0,1.0
2018-05-01,65.65,65.91,63.98,65.0,351381,56.1476905025893,56.3700575936886,54.7194095712972,55.5917727748409,410847.934144971,0.0,1.0
2018-05-02,66.16,67.02,65.16,65.65,242550,56.5838721043611,57.3193940210744,55.7286140616712,56.1476905025893,283598.619239124,0.0,1.0
2018-05-03,67.39,68.01,65.37,66.09,330587,57.6358394968696,58.1660994833374,55.9082182506361,56.5240040413728,386534.804116283,0.0,1.0
2018-05-04,69.14,70.03,66.68,67.22,259702,59.1325410715769,59.8937207295709,57.0286062865598,57.4904456296124,303653.385337617,0.0,1.0
2018-05-07,69.76,70.82,69.18,69.32,273614,59.6628010580446,60.5693745832958,59.1667513932845,59.2864875192611,319919.821086348,0.0,1.0
2018-05-08,70.14,70.34,69.43,69.94,214503,59.9877991142667,60.1588507228047,59.380565903957,59.8167475057288,250805.007720676,0.0,1.0
2018-05-09,71.29,71.97,70.3,70.33,249316,60.9713458633601,61.5529213323892,60.1246404010971,60.1502981423778,291509.681938658,0.0,1.0
2018-05-10,72.27,72.6,71.27,71.56,206309,61.8094987451961,62.0917338992838,60.9542407025063,61.2022655348864,241224.273496617,0.0,1.0
2018-05-11,71.84,73.0,71.76,72.24,159291,61.4417377868395,62.4338371163597,61.3733171434243,61.7838410039154,186249.052390102,0.0,1.0
2018-05-14,71.91,72.81,71.37,71.98,154249,61.5016058498278,62.2713380882487,61.0397665067753,61.5614739128161,180353.755592726,0.0,1.0
2018-05-15,73.0,73.09,71.42,71.52,241846,62.4338371163597,62.5108103402018,61.0825294089098,61.1680552131788,282775.475854485,0.0,1.0
2018-05-16,74.31,75.35,73.14,73.18,392456,63.5542251522835,64.4436935166809,62.5535732423363,62.5877835640439,458874.375230301,0.0,1.0
2018-05-17,73.87,75.4,73.13,74.1,311779,63.1779116134999,64.4864564188154,62.5450206619094,63.3746209633186,364543.780283467,0.0,1.0
2018-05-18,74.8,75.11,73.33,73.94,285317,63.9733015932015,64.2384315864354,62.7160722704474,63.2377796764882,333603.41061822,0.0,1.0
2018-05-21,75.79,76.26,74.54,75.03,152193,64.8200070554645,65.2219783355287,63.7509345021021,64.1700109430202,177949.802753494,0.0,1.0
2018-05-22,73.4,76.09,73.35,75.79,192904,62.7759403334357,65.0765844682714,62.7331774313012,64.8200070554645,225550.641293358,0.0,1.0
2018-05-23,72.61,72.98,71.63,72.98,233820,62.1002864797107,62.416731955506,61.2621335978746,62.416731955506,273391.173574488,0.0,1.0
2018-05-24,72.67,73.13,71.82,72.62,111594,62.1516019622721,62.5450206619094,61.4246326259857,62.1088390601376,130479.918843005,0.0,1.0
2018-05-25,72.49,72.76,72.01,72.18,103805,61.9976555145879,62.2285751861142,61.5871316540968,61.7325255213541,121372.725912667,0.0,1.0
2018-05-29,71.68,72.88,70.9,72.14,227986,61.3048965000091,62.331206151237,60.637795226711,61.6983151996465,266569.840469392,0.0,1.0
2018-05-30,73.42,74.01,71.94,72.14,268251,62.7930454942895,63.2976477394765,61.5272635911085,61.6983151996465,313649.198967282,0.0,1.0
2018-05-31,71.9,73.43,71.61,73.4,209395,61.4930532694009,62.8015980747164,61.2450284370208,62.7759403334357,244832.541230989,0.0,1.0
2018-06-01,72.79,72.98,72.26,72.56,182023,62.2542329273949,62.416731955506,61.8009461647693,62.0575235775762,212828.165202074,0.0,1.0
2018-06-04,73.21,73.88,72.85,73.1,284440,62.6134413053246,63.1864641939268,62.3055484099563,62.5193629206287,332577.989100707,0.0,1.0
2018-06-05,72.99,73.48,71.98,73.16,258184,62.4252845359328,62.8443609768509,61.5614739128161,62.5706784031901,301878.482414488,0.0,1.0
2018-06-06,72.02,73.51,71.61,73.04,206110,61.5956842345237,62.8700187181316,61.2450284370208,62.4680474380673,240991.595181925,0.0,1.0
2018-06-07,73.32,73.6,72.13,72.3,165516,62.7075196900205,62.9469919419737,61.6897626192196,61.8351564864768,193527.557460247,0.0,1.0
2018-06-08,72.12,73.57,71.55,73.18,255065,61.6812100387927,62.921334200693,61.1937129544594,62.5877835640439,298231.629833961,0.0,1.0
2018-06-11,72.41,73.16,72.06,72.2,219062,61.9292348711727,62.5706784031901,61.6298945562313,61.7496306822079,256135.562678875,0.0,1.0
2018-06-12,72.37,73.0,71.7,72.52,145386,61.8950245494651,62.4338371163597,61.3220016608629,62.0233132558686,169990.801305707,0.0,1.0
2018-06-13,71.24,72.27,71.06,72.27,210570,60.9285829612256,61.8094987451961,60.7746365135414,61.8094987451961,246206.395601659,0.0,1.0
2018-06-14,71.91,71.96,70.57,71.16,190482,61.8779193886113,61.9209439466621,60.7248612328508,61.2325510178499,221364.272673348,0.44,1.0
2018-06-15,71.66,72.15,69.94,71.61,356954,61.6627965983575,62.084437267255,60.1827518014112,61.6197720403067,414825.876396942,0.0,1.0
2018-06-18,71.91,72.42,71.19,71.22,161405,61.8779193886113,62.3167698807291,61.2583657526803,61.2841804875108,187573.106282177,0.0,1.0
2018-06-19,71.22,71.62,70.0,70.83,250741,61.2841804875108,61.6283769519169,60.2343812710721,60.9485889347148,291392.882762612,0.0,1.0
2018-06-20,72.08,72.43,70.94,71.62,190317,62.0242028859839,62.3253747923393,61.0432429624265,61.6283769519169,221172.521720549,0.0,1.0
2018-06-21,70.35,72.08,70.01,71.98,200030,60.5355531774274,62.0242028859839,60.2429861826822,61.9381537698824,232460.261141997,0.0,1.0
2018-06-22,70.54,71.92,70.42,71.25,508241,60.6990464980204,61.8865243002215,60.5957875586985,61.3099952223412,590640.581828073,0.0,1.0
2018-06-25,69.34,70.27,68.96,70.27,211570,59.666457104802,60.4667138845462,59.3394704636162,60.4667138845462,245871.206568076,0.0,1.0
2018-06-26,69.85,70.28,68.89,69.68,184285,60.1053075969198,60.4753187961564,59.2792360823451,59.9590240995472,214162.571737003,0.0,1.0
2018-06-27,68.97,70.84,68.93,70.04,115361,59.3480753752263,60.957193846325,59.3136557287857,60.2688009175127,134064.131308313,0.0,1.0
2018-06-28,69.08,69.19,67.92,68.72,211900,59.442729402938,59.5373834306497,58.4445596561602,59.1329525849725,246254.708473674,0.0,1.0
2018-06-29,74.23,75.23,69.3,70.44,570673,63.8742588821669,64.7347500431822,59.6320374583614,60.6129973819188,663194.493859354,0.0,1.0
2018-07-02,74.14,74.14,72.57,73.2,383480,63.7968146776755,63.7968146776755,62.4458435548814,62.9879529863211,445652.456845137,0.0,1.0
2018-07-03,74.78,75.47,74.19,74.86,151031,64.3475290207253,64.9412679218259,63.8398392357263,64.4163683136065,175517.200922546,0.0,1.0
2018-07-05,75.96,75.99,74.36,75.17,152508,65.3629085907234,65.3887233255538,63.9861227330989,64.6831205735213,177233.662481846,0.0,1.0
2018-07-06,75.32,76.87,75.19,76.18,206490,64.8121942476736,66.1459555472473,64.7003303967416,65.5522166461467,239967.601475833,0.0,1.0
2018-07-09,77.04,77.36,74.97,75.5,219114,66.2922390446199,66.5675962161448,64.5110223413182,64.9670826566563,254638.292555454,0.0,1.0
2018-07-10,75.7,77.36,75.35,77.32,180845,65.1391808888594,66.5675962161448,64.838008982504,66.5331765697042,210164.854902886,0.0,1.0
2018-07-11,75.78,76.73,73.62,75.15,347837,65.2080201817406,66.0254867847052,63.3493592739475,64.665910750301,404230.764659544,0.0,1.0
2018-07-12,75.67,76.5,75.37,76.5,267910,65.1133661540289,65.8275738176716,64.8552188057243,65.8275738176716,311345.440996612,0.0,1.0
2018-07-13,76.86,77.09,75.52,75.52,231760,66.1373506356371,66.3352636026707,64.9842924798766,64.9842924798766,269334.550428781,0.0,1.0
2018-07-16,77.0,77.46,76.3,76.82,254513,66.2578193981793,66.6536453322463,65.6554755854686,66.1029309891965,295776.425756301,0.0,1.0
2018-07-17,76.98,77.32,76.34,76.83,206378,66.240609574959,66.5331765697042,65.6898952319092,66.1115359008067,239837.443253327,0.0,1.0
2018-07-18,77.29,78.33,76.33,77.02,355297,66.5073618348737,67.4022726423297,65.681290320299,66.2750292213996,412900.231980043,0.0,1.0
2018-07-19,84.15,86.91,80.27,81.3,1161280,72.4103311994388,74.7852868038411,69.0716254946994,69.9579313905451,1349554.82707083,0.0,1.0
2018-07-20,88.28,91.12,84.67,85.75,977008,75.9641596944321,78.4079545917156,72.8577866031668,73.7871170570633,1135407.36298465,0.0,1.0
2018-07-23,86.75,89.49,86.46,88.2,490290,74.6476082180786,77.0053539992606,74.3980657813842,75.8953204015508,569779.240290504,0.0,1.0
2018-07-24,84.9,88.69,84.52,87.97,418654,73.0556995702003,76.3169610704483,72.7287129290145,75.6974074345173,486529.111473986,0.0,1.0
2018-07-25,86.08,86.27,83.55,84.9,532294,74.0710791401983,74.2345724607913,71.8940365028296,73.0556995702003,618593.222238254,0.0,1.0
2018-07-26,85.18,86.34,84.7,85.83,260836,73.2966370952846,74.2948068420623,72.8836013379972,73.8559563499445,303124.554692965,0.0,1.0
2018-07-27,82.84,85.63,82.4,85.63,378985,71.2830877785087,73.6838581177415,70.904471667662,73.6838581177415,440428.696040092,0.0,1.0
2018-07-30,81.39,83.26,81.08,82.84,524376,70.0353755950365,71.6444940661352,69.7686233351218,71.2830877785087,609391.500757864,0.0,1.0
2018-07-31,82.34,82.89,81.13,81.53,269255,70.8528421980011,71.3261123365595,69.8116478931725,70.1558443575787,312908.501793672,0.0,1.0
2018-08-01,82.93,83.5,81.33,81.41,333747,71.3605319830001,71.8510119447788,69.9837461253756,70.0525854182568,387856.395417477,0.0,1.0
2018-08-02,83.01,83.78,81.84,82.52,254318,71.4293712758813,72.0919494698631,70.4225966174934,71.0077306069838,295549.810993903,0.0,1.0
2018-08-03,83.58,83.67,82.27,83.03,215952,71.9198512376601,71.9972954421515,70.79260781673,71.4465810991016,250963.647023628,0.0,1.0
2018-08-06,84.03,84.56,83.51,83.75,200229,72.307072260117,72.7631325754551,71.859616856389,72.0661347350327,232691.524412342,0.0,1.0
2018-08-07,85.37,85.7,83.93,84.76,236904,73.4601304158775,73.7440924990125,72.2210231440154,72.9352308076581,275312.53164817,0.0,1.0
2018-08-08,85.09,85.88,83.66,84.94,270500,73.2191928907932,73.8989809079953,71.9886905305413,73.0901192166409,314355.349892066,0.0,1.0
2018-08-09,84.57,85.42,84.42,85.06,133966,72.7717374870652,73.5031549739282,72.6426638129129,73.1933781559627,155685.503895159,0.0,1.0
2018-08-10,84.34,84.75,83.28,84.05,124584,72.5738245200317,72.926625896048,71.6617038893555,72.3242820833373,144782.428506297,0.0,1.0
2018-08-13,82.77,84.69,82.62,84.69,225901,71.2228533972377,72.8749964263871,71.0937797230854,72.8749964263871,262525.648413929,0.0,1.0
2018-08-14,83.49,84.39,82.69,82.74,165373,71.8424070331687,72.6168490780825,71.1540141043564,71.1970386624072,192184.426165252,0.0,1.0
2018-08-15,81.56,83.02,80.43,82.72,226026,70.1816590924091,71.4379761874915,69.2093040804618,71.1798288391869,262670.914287262,0.0,1.0
2018-08-16,82.19,82.38,81.44,82.0,160943,70.7237685238488,70.8872618444417,70.0784001530873,70.5602752032559,187036.203614339,0.0,1.0
2018-08-17,83.01,83.37,82.23,82.23,86629,71.4293712758813,71.7391480938469,70.7581881702894,70.7581881702894,100673.898727541,0.0,1.0
2018-08-20,83.76,84.0,82.8,83.22,110022,72.0747396466428,72.2812575252865,71.2486681320681,71.6100744196946,127859.535326525,0.0,1.0
2018-08-21,85.83,86.49,84.21,84.21,412810,73.8559563499445,74.4238805162146,72.4619606690997,72.4619606690997,479737.641363933,0.0,1.0
2018-08-22,85.91,86.54,85.32,85.81,279249,73.9247956428258,74.4669050742654,73.4171058578267,73.8387465267242,324522.798898372,0.0,1.0
2018-08-23,85.28,86.48,84.65,85.94,180733,73.3826862113861,74.4152756046045,72.8405767799465,73.9506103776562,210034.69668038,0.0,1.0
2018-08-24,85.75,86.95,85.31,85.69,136070,73.7871170570633,74.8197064502817,73.4085009462166,73.7354875874024,158130.619075096,0.0,1.0
2018-08-27,86.38,87.23,85.83,86.2,172818,74.329226488503,75.060643975366,73.8559563499445,74.1743380795202,200836.461580951,0.0,1.0
2018-08-28,85.52,87.38,84.58,86.55,162018,73.5892040900298,75.1897176495183,72.7803423986754,74.4755099858755,188285.490125001,0.0,1.0
2018-08-29,85.28,86.01,84.88,85.67,154415,73.3826862113861,74.0108447589273,73.03848974698,73.7182777641821,179449.83864541,0.0,1.0
2018-08-30,85.12,85.76,83.98,85.12,144422,73.2450076256237,73.7957219686735,72.2640477020662,73.2450076256237,167836.703667697,0.0,1.0
2018-08-31,84.45,85.22,84.24,84.62,189285,72.6684785477434,73.3310567417252,72.4877754039302,72.814762045116,219973.206670313,0.0,1.0
2018-09-04,83.41,84.98,82.52,84.39,203252,71.7735677402875,73.1245388630815,71.0077306069838,72.6168490780825,236204.634293021,0.0,1.0
2018-09-05,83.45,83.77,82.49,83.32,192265,71.8079873867281,72.083344558253,70.9819158721534,71.6961235357961,223436.345090566,0.0,1.0
2018-09-06,83.28,83.78,82.21,83.51,183881,71.6617038893555,72.0919494698631,70.7409783470691,71.859616856389,213693.072434392,0.0,1.0
2018-09-07,83.08,83.4,82.1,82.61,161637,71.4896056571524,71.7649628286773,70.6463243193574,71.0851748114752,187842.719743083,0.0,1.0
2018-09-10,83.76,84.88,82.71,83.78,162882,72.0747396466428,73.03848974698,71.1712239275767,72.0919494698631,189289.567841477,0.0,1.0
2018-09-11,83.07,83.89,82.99,83.43,175696,71.4810007455422,72.1866034975748,71.412161452661,71.7907775635078,204181.063048564,0.0,1.0
2018-09-12,81.9,83.55,81.72,83.34,245977,70.4742260871543,71.8940365028296,70.3193376781716,71.7133333590164,285856.509798155,0.0,1.0
2018-09-13,82.64,82.9,81.42,81.93,215007,71.4896056571524,71.7145245520079,70.4342169966765,70.8754040596623,248542.124644135,0.44,1.0
2018-09-14,83.17,84.02,82.4,82.77,322002,71.9480941735886,72.6834059452317,71.2819882157473,71.6020651045801,372225.375079233,0.0,1.0
2018-09-17,84.25,84.42,81.86,83.3,168627,72.8823726599115,73.0294350142401,70.8148489725859,72.0605536210164,194928.131885783,0.0,1.0
2018-09-18,84.86,85.47,84.06,85.29,209839,73.4100669901495,73.9377613203874,72.7180088521325,73.7820482393336,242568.060078046,0.0,1.0
2018-09-19,84.89,85.71,84.52,84.9,148278,73.4360191703251,74.1453787617925,73.1159422814923,73.4446698970503,171405.252656811,0.0,1.0
2018-09-20,85.64,86.24,85.01,85.76,210323,74.084823674716,74.6038672782287,73.5398278910277,74.1886323954186,243127.550644994,0.0,1.0
2018-09-21,85.69,86.1,84.99,85.88,400356,74.1280773083421,74.4827571040758,73.5225264375772,74.2924411161211,462800.424423517,0.0,1.0
2018-09-24,86.25,86.4,84.6,85.85,222746,74.612518004954,74.7422789058321,73.185148095294,74.2664889359455,257488.193854072,0.0,1.0
2018-09-25,86.07,87.06,85.64,86.38,138223,74.4568049239001,75.3132268696961,74.084823674716,74.7249774523817,159781.951725694,0.0,1.0
2018-09-26,86.29,87.0,85.47,86.05,217798,74.6471209118548,75.2613225093449,73.9377613203874,74.4395034704497,251768.443182051,0.0,1.0
2018-09-27,86.65,87.21,86.24,86.32,243154,74.9585470739624,75.4429877705743,74.6038672782287,74.6730730920304,281079.275445543,0.0,1.0
2018-09-28,86.59,86.91,85.82,86.48,167159,74.9066427136112,75.1834659688179,74.2405367557698,74.8114847196338,193231.164629007,0.0,1.0
2018-10-01,86.6,87.1,86.29,87.04,212837,74.9152934403364,75.347829776597,74.6471209118548,75.2959254162457,246033.664870835,0.0,1.0
2018-10-02,86.13,87.24,85.52,86.44,176959,74.5087092842514,75.4689399507499,73.9810149540135,74.776881812733,204559.692637456,0.0,1.0
2018-10-03,87.62,88.18,86.13,86.66,206996,75.797667566308,76.2821082629199,74.5087092842514,74.9671978006876,239281.630983351,0.0,1.0
2018-10-04,88.04,88.59,86.47,87.5,256200,76.1609980887669,76.6367880586536,74.8028339929086,75.6938588456055,296160.089363729,0.0,1.0
2018-10-05,88.74,89.23,87.35,88.19,199575,76.7665489595317,77.1904345690672,75.5640979447273,76.2907589896451,230703.160947565,0.0,1.0
2018-10-08,89.08,89.45,88.28,88.42,198904,77.060673668189,77.3807505570218,76.368615530172,76.489725704325,229927.50357066,0.0,1.0
2018-10-09,88.61,89.95,88.46,88.82,245489,76.654089512104,77.8132868932824,76.5243286112258,76.8357547733334,283778.470639393,0.0,1.0
2018-10-10,84.29,88.41,84.22,88.12,284443,72.9169755668124,76.4810749775997,72.8564204797359,76.2302039025686,328808.213500731,0.0,1.0
2018-10-11,81.9,84.54,81.82,83.78,279956,70.8494518794867,73.1332437349427,70.780246065685,72.4757885038266,323621.366034005,0.0,1.0
2018-10-12,82.0,83.48,80.71,83.48,228930,70.9359591467388,72.2162667020702,69.8200153991865,72.2162667020702,264636.726221852,0.0,1.0
2018-10-15,83.31,84.06,81.61,82.02,182515,72.0692043477416,72.7180088521325,70.5985808044556,70.9532606001893,210982.274434899,0.0,1.0
2018-10-16,85.28,85.45,82.07,83.49,142994,73.7733975126084,73.920459866937,70.9965142338153,72.2249174287954,165297.095310215,0.0,1.0
2018-10-17,84.27,85.72,83.03,85.39,183502,72.899674113362,74.1540294885177,71.8269839994357,73.8685555065857,212123.219041464,0.0,1.0
2018-10-18,82.46,84.45,82.11,83.61,294173,71.3338925760986,73.0553871944158,71.0311171407162,72.328726149498,340055.823451976,0.0,1.0
2018-10-19,82.6,83.53,81.79,82.3,226615,71.4550027502516,72.2595203356963,70.7542938855094,71.1954809484952,261960.650472917,0.0,1.0
2018-10-22,83.83,85.07,82.94,83.09,333631,72.5190421374526,73.5917322513789,71.7491274589088,71.8788883597869,385668.176325177,0.0,1.0
2018-10-23,78.39,83.0,76.5,78.0,799655,67.8130467989373,71.80103181926,66.1780594478722,67.475668456654,924378.986183266,0.0,1.0
2018-10-24,73.37,78.41,73.0,78.41,753703,63.4703819828808,67.8303482523877,63.150305094048,67.8303482523877,871259.7495461,0.0,1.0
2018-10-25,72.75,73.58,72.0,73.58,413941,62.9340369259177,63.6520472441103,62.2852324215268,63.6520472441103,478504.307382167,0.0,1.0
2018-10-26,72.5,73.58,71.2,71.77,236200,62.7177687577874,63.6520472441103,61.5931742835098,62.0862657068469,273040.644448528,0.0,1.0
2018-10-29,73.03,74.64,72.08,73.63,301450,63.1762572742236,64.5690242769828,62.3544382353285,63.6953008777363,348467.833484372,0.0,1.0
2018-10-30,73.03,74.83,72.54,72.96,322726,63.1762572742236,64.7333880847618,62.7523716646882,63.1157021871471,373062.298985163,0.0,1.0
2018-10-31,74.93,75.26,73.67,73.97,356470,64.8198953520139,65.1053693339459,63.7299037846372,63.9894255863936,412069.426446091,0.0,1.0
2018-11-01,76.27,77.2,74.87,75.43,338198,65.9790927331923,66.783610318637,64.7679909916626,65.2524316882745,390947.501571563,0.0,1.0
2018-11-02,76.52,77.35,75.76,76.55,201559,66.1953609013226,66.9133712195152,65.5379056702065,66.2213130814983,232996.609883153,0.0,1.0
2018-11-05,77.49,78.13,75.63,76.94,211046,67.0344813936682,67.5881279040818,65.4254462227787,66.5586914237815,243963.318578679,0.0,1.0
2018-11-06,78.29,78.33,76.26,77.14,194479,67.7265395316852,67.761142438586,65.9704420064671,66.7317059582858,224812.326383172,0.0,1.0
2018-11-07,79.69,80.11,77.6,78.42,247099,68.9376412732148,69.3009717956737,67.1296393876455,67.8389989791129,285639.585955067,0.0,1.0
2018-11-08,79.87,80.91,78.85,79.57,198166,69.0933543542687,69.9930299336907,68.210980228297,68.8338325525123,229074.396053289,0.0,1.0
2018-11-09,78.71,80.0,77.24,79.21,169243,68.0898700541441,69.2058138016964,66.8182132255379,68.5224063904047,195640.210789171,0.0,1.0
2018-11-12,76.53,79.24,76.43,79.02,208551,66.2040116280478,68.5483585705803,66.1175043607957,68.3580425826256,241079.167825508,0.0,1.0
2018-11-13,78.84,80.16,75.89,77.13,236756,68.2023295015718,69.3442254292998,65.6503651176343,66.7230552315606,273683.36501717,0.0,1.0
2018-11-14,79.42,81.09,78.51,79.82,162936,68.7040716516341,70.1487430147445,67.9168555196398,69.0501007206426,188349.493835162,0.0,1.0
2018-11-15,81.7,81.78,78.62,78.78,138555,70.6764373449825,70.7456431587842,68.0120135136172,68.1504251412206,160165.734511286,0.0,1.0
2018-11-16,82.81,83.16,81.04,81.27,178511,71.636668011481,71.9394434468634,70.1054893811185,70.3044560957983,206353.761562875,0.0,1.0
2018-11-19,80.45,83.33,79.82,82.51,191573,69.595096504331,72.086505801192,69.0501007206426,71.3771462097246,221453.071036993,0.0,1.0
2018-11-20,78.61,80.7,78.17,79.42,226933,68.0033627868919,69.8113646724613,67.6227308109826,68.7040716516341,262328.249647069,0.0,1.0
2018-11-21,79.73,80.92,78.27,79.2,206113,68.9722441801157,70.0016806604159,67.7092380782347,68.5137556636795,238260.907490345,0.0,1.0
2018-11-23,79.42,81.01,78.44,78.44,89373,68.7040716516341,70.0795372009428,67.8563004325633,67.8563004325633,103312.707520314,0.0,1.0
2018-11-26,81.18,82.35,80.35,80.35,155053,70.2265995552714,71.2387345821212,69.5085892370788,69.5085892370788,179236.964621836,0.0,1.0
2018-11-27,81.16,81.64,80.27,80.6,183572,70.209298101821,70.6245329846312,69.4393834232771,69.7248574052091,212204.137098667,0.0,1.0
2018-11-28,84.15,84.29,80.14,81.62,167517,72.7958653926594,72.9169755668124,69.3269239758494,70.6072315311808,193645.002692989,0.0,1.0
2018-11-29,83.16,84.95,82.52,83.6,184130,71.9394434468634,73.4879235306764,71.3857969364499,72.3200754227727,212849.169611801,0.0,1.0
2018-11-30,83.51,84.33,82.38,82.68,245624,72.2422188822459,72.9515784737132,71.2646867622969,71.5242085640533,283934.52689257,0.0,1.0
2018-12-03,83.9,85.06,81.96,84.63,185542,72.5795972245291,73.5830815246537,70.901356239838,73.2111002754696,214481.402422814,0.0,1.0
2018-12-04,79.02,83.77,78.86,83.77,267049,68.3580425826256,72.4671377771014,68.2196309550222,72.4671377771014,308701.23225798,0.0,1.0
2018-12-06,78.79,78.94,76.11,77.64,183403,68.1590758679458,68.2888367688239,65.8406811055889,67.1642422945464,212008.777789133,0.0,1.0
2018-12-07,77.27,79.68,76.72,79.06,133396,66.8441654057135,68.9289905464896,66.3683754358269,68.3926454895265,154202.07369541,0.0,1.0
2018-12-10,76.71,77.2,74.39,77.0,142816,66.3597247091016,66.783610318637,64.3527561088525,66.6105957841328,165091.33225047,0.0,1.0
2018-12-11,77.03,78.91,75.7,78.05,144218,66.6365479643084,68.2628845886483,65.4860013098552,67.5189220902801,166712.005339025,0.0,1.0
2018-12-12,77.91,78.8,77.44,78.36,201513,67.3978119161271,68.167726594671,66.9912277600421,67.7870946187616,232943.435159848,0.0,1.0
2018-12-13,75.15,77.86,75.0,77.86,222140,65.3908433158779,67.7489163083733,65.2603226705368,67.7489163083733,255292.945517748,0.44,1.0
2018-12-14,73.68,75.32,73.21,74.2,202492,64.1117409915354,65.5387667139311,63.7027763028,64.5642125620511,232712.609722606,0.0,1.0
2018-12-17,72.15,74.82,71.81,73.87,229326,62.7804304090564,65.1036978961275,62.48458361295,64.2770671423007,263551.409128491,0.0,1.0
2018-12-18,72.36,73.96,71.9,73.0,178124,62.9631593125339,64.3553795295054,62.5628960001546,63.5200473993225,204707.844725864,0.0,1.0
2018-12-19,70.65,74.02,70.32,72.55,264701,61.4752239556457,64.4075877876418,61.1880785358953,63.1284854632993,304205.89705363,0.0,1.0
2018-12-20,69.69,71.48,68.92,70.16,275680,60.6398918254628,62.1974381931996,59.9698858460453,61.0488565141982,316823.441164728,0.0,1.0
2018-12-21,69.11,70.69,68.67,69.91,860559,60.1352119968107,61.51002946107,59.7523514371435,60.8313221052964,988991.815529879,0.0,1.0
2018-12-24,68.44,69.61,67.47,68.7,117352,59.5522197809539,60.5702808146142,58.7081862744149,59.7784555662117,134866.020268294,0.0,1.0
2018-12-26,71.79,71.95,68.61,68.61,530920,62.4671808602379,62.606402881935,59.7001431790071,59.7001431790071,610156.345702181,0.0,1.0
2018-12-27,72.23,72.75,69.66,70.42,375436,62.850041419905,63.3025129904207,60.6137876963946,61.275092299456,431467.373248407,0.0,1.0
2018-12-28,71.17,72.99,70.75,72.47,212270,61.9276955261614,63.5113460229664,61.5622377192064,63.0588744524507,243949.912420331,0.0,1.0
2018-12-31,70.81,72.13,70.01,71.69,370173,61.6144459773428,62.7630276563443,60.9183358688571,62.3801670966771,425418.904839927,0.0,1.0
2019-01-02,70.73,71.64,67.64,69.39,344828,61.5448349664943,62.3366602148968,58.8561096724681,60.3788505347807,396291.328968191,0.0,1.0
2019-01-03,67.99,70.48,67.59,70.37,251845,59.1606578449306,61.3273005575925,58.8126027906878,61.2315854176757,289431.222940115,0.0,1.0
2019-01-04,71.12,71.83,69.25,69.25,283256,61.8841886443811,62.5019863656621,60.2570312657957,60.2570312657957,325530.109730688,0.0,1.0
2019-01-07,70.34,71.16,70.06,71.12,215138,61.2054812886075,61.9189941498053,60.9618427506375,61.8841886443811,247245.942706389,0.0,1.0
2019-01-08,71.91,72.14,70.29,71.3,236744,62.5715973765107,62.7717290327003,61.1619744068271,62.0408134187903,272076.497225415,0.0,1.0
2019-01-09,71.82,73.46,69.94,72.31,451431,62.4932849893061,63.9203107117018,60.8574262343646,62.9196524307536,518804.131124617,0.0,1.0
2019-01-10,72.46,73.08,71.4,71.47,191488,63.0501730760946,63.5896584101711,62.1278271823511,62.1887368168436,220066.334524635,0.0,1.0
2019-01-11,72.18,72.85,71.71,71.86,180792,62.8065345381246,63.3895267539814,62.3975698493893,62.5280904947303,207774.026316938,0.0,1.0
2019-01-14,71.5,72.81,70.93,71.69,185536,62.2148409459118,63.3547212485571,61.7188624936157,62.3801670966771,213226.037361938,0.0,1.0
2019-01-15,70.99,71.82,70.51,71.58,163428,61.7710707517521,62.4932849893061,61.3534046866607,62.2844519567603,187818.562618504,0.0,1.0
2019-01-16,71.13,71.9,70.84,70.84,203351,61.8928900207371,62.5628960001546,61.640550106411,61.640550106411,233699.809867559,0.0,1.0
2019-01-17,72.4,72.75,70.86,70.86,430513,62.9979648179582,63.3025129904207,61.6579528591232,61.6579528591232,494764.256116333,0.0,1.0
2019-01-18,73.44,74.23,72.7,72.7,355541,63.9029079589897,64.5903166911193,63.2590061086404,63.2590061086404,408603.174314961,0.0,1.0
2019-01-22,71.79,75.91,69.61,75.14,699635,62.4671808602379,66.0521479189393,60.5702808146142,65.3821419395218,804050.958572564,0.0,1.0
2019-01-23,71.52,72.06,70.78,71.34,449633,62.2322436986239,62.7021180218518,61.5883418482746,62.0756189242146,516737.791356719,0.0,1.0
2019-01-24,72.04,72.1,70.95,71.49,219434,62.6847152691396,62.7369235272761,61.7362652463278,62.2061395695557,252183.092674626,0.0,1.0
2019-01-25,74.24,74.66,72.4,72.89,359671,64.5990180674754,64.9644758744304,62.9979648179582,63.4243322594057,413349.549866363,0.0,1.0
2019-01-28,75.06,76.07,72.51,73.13,404734,65.3125309286733,66.1913699406365,63.093679957875,63.6331652919514,465137.908576484,0.0,1.0
2019-01-29,76.41,77.67,74.8,75.22,459695,66.4872167367429,67.5835901576079,65.0862951434154,65.4517529503704,528301.47920132,0.0,1.0
2019-01-30,77.09,77.68,75.53,76.6,201700,67.0789103289558,67.592291533964,65.7214956174086,66.6525428875083,231802.408890473,0.0,1.0
2019-01-31,75.68,77.27,75.42,77.16,188183,65.8520162627497,67.2355351033651,65.6257804774918,67.1398199634483,216268.084840039,0.0,1.0
2019-02-01,75.38,75.89,74.62,75.58,182577,65.5909749720675,66.0347451662272,64.9296703690061,65.765002499189,209825.425919663,0.0,1.0
2019-02-04,75.72,76.14,74.66,75.21,161267,65.886821768174,66.252279575129,64.9644758744304,65.4430515740143,185335.047469211,0.0,1.0
2019-02-05,75.7,76.28,75.33,75.49,154184,65.8694190154618,66.374098844114,65.5474680902872,65.6866901119843,177194.955936385,0.0,1.0
2019-02-06,74.61,76.0,74.57,75.47,116259,64.92096899265,66.130460306144,64.8861634872257,65.6692873592722,133609.897150211,0.0,1.0
2019-02-07,73.83,74.47,72.83,74.06,201116,64.2422616368764,64.799149723665,63.3721240012693,64.4423932930661,231131.250701123,0.0,1.0
2019-02-08,72.88,74.18,72.52,73.25,205930,63.4156308830496,64.546809809339,63.1023813342311,63.7375818082243,236663.708789366,0.0,1.0
2019-02-11,73.47,73.55,72.69,73.08,147690,63.9290120880579,63.9986230989064,63.2503047322843,63.5896584101711,169731.768810282,0.0,1.0
2019-02-12,74.44,74.83,73.58,73.97,211865,64.7730455945968,65.1123992724836,64.0247272279747,64.3640809058614,243484.46881299,0.0,1.0
2019-02-13,75.02,75.47,74.17,74.5,130788,65.277725423249,65.6692873592722,64.5381084329829,64.8252538527332,150307.255597259,0.0,1.0
2019-02-14,76.32,76.56,74.26,74.32,256167,66.4089043495383,66.617737382084,64.6164208201875,64.6686290783239,294398.2532387,0.0,1.0
2019-02-15,77.67,77.95,76.05,76.83,290166,67.5835901576079,67.8272286955779,66.1739671879243,66.8526745436979,333471.382142355,0.0,1.0
2019-02-19,78.08,78.47,77.12,77.12,248568,67.9403465882069,68.2797002660937,67.105014458024,67.105014458024,285665.152072817,0.0,1.0
2019-02-20,79.1,79.38,77.8,78.15,203292,68.8278869765262,69.0715255144962,67.6967080502369,68.0012562226994,233632.004502539,0.0,1.0
2019-02-21,77.05,79.17,76.46,78.97,234249,67.0441048235315,68.8887966110187,66.5307236185233,68.7147690838972,269209.134755501,0.0,1.0
2019-02-22,77.6,77.91,76.92,77.5,197237,67.5226805231154,67.7924231901536,66.9309869309026,67.4356667595547,226673.335261925,0.0,1.0
2019-02-25,78.55,79.39,77.78,77.9,218329,68.3493112769422,69.0802268908522,67.6793052975247,67.7837218137976,250913.178634845,0.0,1.0
2019-02-26,78.23,78.83,77.81,78.12,297636,68.0708672335479,68.5929498149122,67.7054094265929,67.9751520936312,342056.230899975,0.0,1.0
2019-02-27,78.53,78.69,77.4,77.89,164718,68.3319085242301,68.4711305459272,67.348652995994,67.7750204374415,189301.086701145,0.0,1.0
2019-02-28,79.5,79.89,78.12,78.37,306512,69.175942030769,69.5152957086558,67.9751520936312,68.192686502533,352256.915983326,0.0,1.0
2019-03-01,77.61,79.88,77.53,79.45,313141,67.9316452118508,69.9185648695096,67.8616216115809,69.5421880180588,357754.81271224,0.46,1.0
2019-03-04,77.48,78.81,77.18,77.62,150083,67.8178568614122,68.9819992158995,67.5552683604,67.9403981618845,171465.61950141,0.0,1.0
2019-03-05,76.68,77.58,76.65,77.38,113135,67.117620858713,67.9053863617496,67.0913620086118,67.7303273610748,129253.565442402,0.0,1.0
2019-03-06,75.4,76.67,75.16,76.6,274982,65.9972432543944,67.1088679086793,65.7871724535847,67.0475972584431,314159.225107019,0.0,1.0
2019-03-07,75.44,75.75,74.19,75.38,204970,66.0322550545294,66.3035965055753,64.9381363003119,65.9797373543269,234172.47809015,0.0,1.0
2019-03-08,75.2,75.47,74.59,74.89,152535,65.8221842537196,66.0585139046306,65.2882543016615,65.5508428026737,174266.960752701,0.0,1.0
2019-03-11,76.0,76.06,74.81,75.21,155873,66.5224202564188,66.5749379566212,65.4808192024038,65.8309372037534,178080.532162492,0.0,1.0
2019-03-12,76.01,76.33,75.41,76.04,143746,66.5311732064525,66.8112676075322,66.0059962044281,66.5574320565537,164225.77467701,0.0,1.0
2019-03-13,76.62,77.27,76.26,76.32,216138,67.0651031585106,67.6340449107037,66.749996957296,66.8025146574984,246931.604963892,0.0,1.0
2019-03-14,75.34,76.58,75.17,76.43,197038,65.944725554192,67.0300913583756,65.7959254036184,66.8987971078696,225110.390486057,0.0,1.0
2019-03-15,75.3,76.4,74.96,75.76,516946,65.909713754057,66.8725382577683,65.6121134529099,66.312349455609,590596.310966439,0.0,1.0
2019-03-18,76.7,76.9,75.38,75.5,152854,67.1351267587805,67.3101857594553,65.9797373543269,66.0847727547318,174631.40930864,0.0,1.0
2019-03-19,76.55,77.52,76.44,77.14,202873,67.0038325082744,67.8528686615471,66.9075500579033,67.520256560265,231776.714385437,0.0,1.0
2019-03-20,76.29,77.41,75.29,76.25,217008,66.7762558073972,67.756586211176,65.9009608040233,66.7412440072622,247925.555570998,0.0,1.0
2019-03-21,77.85,78.3,76.11,76.15,222070,68.1417160126605,68.5355987641788,66.6187027067899,66.6537145069249,253708.748643605,0.0,1.0
2019-03-22,72.2,76.93,72.14,76.93,392108,63.1962992435978,67.3364446095565,63.1437815433954,67.3364446095565,447972.396150523,0.0,1.0
2019-03-25,71.95,73.18,71.55,72.03,447004,62.9774754927543,64.0540883469043,62.6273574914048,63.0474990930243,510689.536986923,0.0,1.0
2019-03-26,74.32,74.44,72.65,72.65,273780,65.0519246507505,65.1569600511554,63.5901819951161,63.5901819951161,312785.973808467,0.0,1.0
2019-03-27,75.14,75.47,73.88,74.13,313134,65.7696665535172,66.0585139046306,64.666794849266,64.8856186001095,357746.815408504,0.0,1.0
2019-03-28,75.33,75.9,74.4,75.05,197964,65.9359726041582,66.4348907560814,65.1219482510205,65.6908900032135,226168.319523045,0.0,1.0
2019-03-29,76.37,76.72,75.31,76.09,307115,66.8462794076671,67.152632658848,65.9184667040907,66.6011968067224,350870.276668081,0.0,1.0
2019-04-01,77.33,78.2,76.3,77.05,177896,67.6865626109061,68.4480692638414,66.7850087574309,67.4414800099614,203241.19218581,0.0,1.0
2019-04-02,76.95,77.62,76.27,77.15,174458,67.353950509624,67.9403981618845,66.7587499073297,67.5290095102988,199313.373579799,0.0,1.0
2019-04-03,77.24,78.07,76.95,77.6,102572,67.6077860606024,68.3342809134028,67.353950509624,67.922892261817,117185.634105786,0.0,1.0
2019-04-04,78.03,78.59,76.84,77.39,128425,68.2992691132678,68.7894343151573,67.2576680592529,67.7390803111085,146721.961744292,0.0,1.0
2019-04-05,78.42,79.65,78.03,78.5,186999,68.6406341645837,69.7172470187336,68.2992691132678,68.7106577648536,213641.114457628,0.0,1.0
2019-04-08,77.47,78.26,77.27,78.01,117705,67.8091039113784,68.5005869640438,67.6340449107037,68.2817632132004,134474.662309612,0.0,1.0
2019-04-09,75.94,77.31,75.75,77.31,140139,66.4699025562163,67.6690567108386,66.3035965055753,67.6690567108386,160104.87830939,0.0,1.0
2019-04-10,76.75,77.03,75.39,75.98,148128,67.1788915089492,67.4239741098939,65.9884903043607,66.5049143563513,169232.086815328,0.0,1.0
2019-04-11,77.34,77.96,76.33,77.02,149301,67.6953155609398,68.2379984630317,66.8112676075322,67.4152211598602,170572.206426977,0.0,1.0
2019-04-12,79.39,80.04,77.65,77.92,190617,69.4896703178564,70.0586120700494,67.9666570119857,68.2029866628967,217774.578016833,0.0,1.0
2019-04-15,77.18,80.0,76.68,79.33,227729,67.5552683604,70.0236002699145,67.117620858713,69.437152617654,260173.99747764,0.0,1.0
2019-04-16,78.12,78.14,76.58,77.58,155973,68.3780456635715,68.395551563639,67.0300913583756,67.9053863617496,178194.779358711,0.0,1.0
2019-04-17,77.4,78.84,77.01,78.36,127851,67.7478332611423,69.0082580660007,67.4064682098264,68.5881164643812,146066.182837995,0.0,1.0
2019-04-18,78.26,78.75,77.23,77.46,157460,68.5005869640438,68.9294815156971,67.5990331105687,67.8003509613447,179893.635166488,0.0,1.0
2019-04-22,77.23,78.33,76.56,78.0,130454,67.5990331105687,68.56185761428,67.0125854583082,68.2730102631666,149040.037355576,0.0,1.0
2019-04-23,78.11,78.54,76.87,77.1,253762,68.3692927135378,68.7456695649885,67.2839269093541,67.4852447601301,289915.97006934,0.0,1.0
2019-04-24,78.59,82.27,76.08,78.19,231641,68.7894343151573,72.0105199275733,66.5924438566887,68.4393163138077,264643.347793728,0.0,1.0
2019-04-25,75.42,78.24,75.22,78.24,228050,66.0147491544619,68.4830810639764,65.8396901537871,68.4830810639764,260540.730977503,0.0,1.0
2019-04-26,77.42,77.42,75.05,75.34,163676,67.7653391612097,67.7653391612097,65.6908900032135,65.944725554192,186995.240883463,0.0,1.0
2019-04-29,77.6,77.81,76.53,77.11,197901,67.922892261817,68.1067042125256,66.986326608207,67.4939977101638,226096.343789427,0.0,1.0
2019-04-30,77.13,77.98,76.4,77.66,217886,67.5115036102313,68.2555043630991,66.8725382577683,67.9754099620195,248928.645953801,0.0,1.0
2019-05-01,76.99,78.03,76.45,77.26,145793,67.388962309759,68.2992691132678,66.916303007937,67.6252919606699,166564.414783614,0.0,1.0
2019-05-02,76.57,76.88,75.34,76.76,158741,67.0213384083419,67.2926798593878,65.944725554192,67.187644458983,181357.141750054,0.0,1.0
2019-05-03,78.28,78.97,77.27,77.27,184916,68.5180928641113,69.1220464164393,67.6340449107037,67.6340449107037,211261.345360386,0.0,1.0
2019-05-06,77.42,78.81,76.47,76.64,464024,67.7653391612097,68.9819992158995,66.9338089080045,67.0826090585781,530134.409783403,0.0,1.0
2019-05-07,75.37,77.37,73.96,76.3,238372,65.9709844042932,67.721574411041,64.7368184495359,66.7850087574309,272333.326571232,0.0,1.0
2019-05-08,75.08,75.89,74.85,75.58,127107,65.7171488533147,66.4261378060476,65.5158310025387,66.1547963550017,145216.183698125,0.0,1.0
2019-05-09,75.64,76.0,73.51,74.32,175423,66.2073140552042,66.5224202564188,64.3429356980177,65.0519246507505,200415.859023313,0.0,1.0
2019-05-10,76.2,76.52,74.31,75.3,139758,66.6974792570935,66.9775736581732,65.0431717007168,65.909713754057,159669.596491795,0.0,1.0
2019-05-13,75.46,75.61,74.32,74.66,206428,66.0497609545968,66.1810552051029,65.0519246507505,65.3495249518977,235838.202211024,0.0,1.0
2019-05-14,76.65,76.97,75.26,75.41,149526,67.0913620086118,67.3714564096915,65.8747019539221,66.0059962044281,170829.26261847,0.0,1.0
2019-05-15,77.37,77.77,75.72,75.83,111988,67.721574411041,68.0716924123906,66.2773376554741,66.3736201058452,127943.15010177,0.0,1.0
2019-05-16,77.49,78.63,77.16,77.7,194798,67.8266098114459,68.8244461152922,67.5377624603325,68.0104217621545,222551.25329075,0.0,1.0
2019-05-17,77.0,77.46,76.05,76.56,274310,67.3977152597927,67.8003509613447,66.5661850065875,67.0125854583082,313391.483948427,0.0,1.0
2019-05-20,75.77,77.3,75.58,76.28,178197,66.3211024056427,67.6603037608049,66.1547963550017,66.7675028573635,203585.076246429,0.0,1.0
2019-05-21,76.63,76.76,75.72,76.27,107904,67.0738561085443,67.187644458983,66.2773376554741,66.7587499073297,123277.294608185,0.0,1.0
2019-05-22,75.12,76.74,74.84,76.59,162640,65.7521606534497,67.1701385589155,65.507078052505,67.0388443084094,185811.639930634,0.0,1.0
2019-05-23,73.46,74.54,73.19,74.16,190369,64.299170947849,65.2444895514928,64.062841296938,64.9118774502107,217491.244970209,0.0,1.0
2019-05-24,73.28,74.11,72.78,74.11,183234,64.1416178472417,64.868112700042,63.7039703455547,64.868112700042,209339.707519981,0.0,1.0
2019-05-28,73.37,74.15,73.13,73.41,246498,64.2203943975453,64.903124500177,64.0103235967356,64.2554061976803,281617.05373599,0.0,1.0
2019-05-29,72.5,73.47,72.13,72.9,202261,63.45888774461,64.3079238978827,63.1350285933616,63.8090057459596,231077.521544577,0.0,1.0
2019-05-30,72.16,73.53,71.78,72.62,188809,63.1612874434629,64.3604415980851,62.8286753421808,63.5639231450149,215708.988709192,0.0,1.0
2019-05-31,69.82,71.07,69.71,71.07,253111,61.1130971355679,62.2072158897853,61.0168146851967,62.2072158897853,289172.220821955,0.0,1.0
2019-06-03,70.84,71.07,69.5,70.09,329113,62.0058980390093,62.2072158897853,60.8330027344882,61.3494267864788,376002.374892343,0.0,1.0
2019-06-04,73.65,73.91,71.62,71.75,242194,64.46547699849,64.6930536993672,62.6886281416409,62.8024164920796,276699.854410723,0.0,1.0
2019-06-05,73.37,73.86,72.06,73.83,197809,64.2203943975453,64.6492889491985,63.0737579431255,64.6230300990973,225991.236368906,0.0,1.0
2019-06-06,73.6,73.97,72.35,73.21,223061,64.4217122483213,64.7455713995697,63.3275934941039,64.0803471970055,254840.938358136,0.0,1.0
2019-06-07,74.37,74.76,73.26,73.89,213443,65.0956894009193,65.4370544522351,64.1241119471742,64.6755477992998,243852.643025789,0.0,1.0
2019-06-10,75.23,75.8436,74.59,74.59,160672,65.8484431038208,66.3855241178911,65.2882543016615,65.2882543016615,183563.255109044,0.0,1.0
2019-06-11,75.32,76.35,75.14,75.88,248420,65.9272196541245,66.8287735075996,65.7696665535172,66.4173848560139,283812.88484732,0.0,1.0
2019-06-12,74.87,75.35,74.44,75.27,256913,65.5333369026062,65.9534785042257,65.1569600511554,65.8834549039558,293515.899222202,0.0,1.0
2019-06-13,74.8,75.42,74.2,74.86,335433,65.8747019539221,66.4207222107594,65.3462952537569,65.9275426239386,380880.484553086,0.46,1.0
2019-06-14,74.01,74.75,73.23,74.75,302130,65.1789664653713,65.8306680622416,64.4920377551566,65.8306680622416,343065.294106495,0.0,1.0
2019-06-17,72.73,74.51,72.58,74.08,369662,64.0516988383523,65.6193053821756,63.919597163311,65.2406139137239,419747.137821452,0.0,1.0
2019-06-18,75.49,75.54,73.06,73.4,239529,66.482369659112,66.5264035507924,64.3423225234431,64.64175298687,271982.546691936,0.0,1.0
2019-06-19,76.01,76.58,75.52,75.52,288498,66.9403221325884,67.4423084977453,66.5087899941202,66.5087899941202,327586.30794405,0.0,1.0
2019-06-20,77.5,77.61,76.22,76.97,293015,68.2525321046652,68.3494066663622,67.1252644776462,67.7857728528527,332715.311794972,0.0,1.0
2019-06-21,77.45,78.98,77.05,77.07,423104,68.2084982129848,69.5559352984059,67.8562270795414,67.8738406362135,480429.941408118,0.0,1.0
2019-06-24,75.4,77.61,75.4,77.57,242719,66.4031086540872,68.3494066663622,66.4031086540872,68.3141795530178,275604.756628718,0.0,1.0
2019-06-25,75.69,76.1,74.74,75.69,311736,66.6585052258337,67.0195831376132,65.8218612839055,66.6585052258337,353972.801521141,0.0,1.0
2019-06-26,76.33,76.99,75.8,76.02,186016,67.2221390393432,67.8033864095248,66.7553797875306,66.9491289109245,211219.123385674,0.0,1.0
2019-06-27,77.74,77.8,76.6,76.6,155575,68.4638947847313,68.5167354547478,67.4599220544175,67.4599220544175,176653.702481111,0.0,1.0
2019-06-28,79.29,79.56,77.79,77.79,395068,69.8289454268246,70.0667284418989,68.5079286764117,68.5079286764117,448595.371568745,0.0,1.0
2019-07-01,78.97,80.24,78.36,80.24,191836,69.5471285200698,70.6655893687527,69.0099150415686,70.6655893687527,217827.669414536,0.0,1.0
2019-07-02,77.26,78.64,76.94,78.64,195754,68.0411694245992,69.256504834979,67.7593525178444,69.256504834979,222276.515349429,0.0,1.0
2019-07-03,77.39,77.5,76.7,77.48,151772,68.1556575429683,68.2525321046652,67.5479898377784,68.2349185479931,172335.437782183,0.0,1.0
2019-07-05,77.94,78.0,76.7,77.01,153957,68.640030351453,68.6928710214695,67.5479898377784,67.820999966197,174816.481265527,0.0,1.0
2019-07-08,76.75,77.89,76.68,77.5,171487,67.5920237294588,68.5959964597726,67.5303762811062,68.2525321046652,194721.603582698,0.0,1.0
2019-07-09,75.43,76.29,74.94,76.25,263847,66.4295289890955,67.1869119259988,65.9979968506272,67.1516848126545,299595.368398095,0.0,1.0
2019-07-10,75.02,76.02,74.99,75.8,235280,66.0684510773159,66.9491289109245,66.0420307423077,66.7553797875306,267157.853895265,0.0,1.0
2019-07-11,75.5,75.5,74.08,75.08,173377,66.4911764374481,66.4911764374481,65.2406139137239,66.1212917473324,196867.677808565,0.0,1.0
2019-07-12,77.23,77.37,75.54,75.66,218462,68.0147490895909,68.1380439862961,66.5264035507924,66.6320848908254,248061.199752071,0.0,1.0
2019-07-15,75.88,77.29,75.66,77.2,244949,66.8258340142193,68.0675897596074,66.6320848908254,67.9883287545827,278136.897117439,0.0,1.0
2019-07-16,76.86,77.68,75.82,76.05,231509,67.6888982911557,68.4110541147148,66.7729933442028,66.9755492459328,262875.924844606,0.0,1.0
2019-07-17,75.86,76.76,75.2,76.41,269973,66.8082204575472,67.6008305077949,66.2269730873655,67.2925932660319,306551.374063525,0.0,1.0
2019-07-18,77.8,79.8,75.6,77.88,387021,68.5167354547478,70.278091121965,66.5792442208089,68.5871896814365,439458.091518187,0.0,1.0
2019-07-19,75.12,78.33,75.03,77.71,354727,66.1565188606768,68.9834947065604,66.077257855652,68.437474449723,402788.609481067,0.0,1.0
2019-07-22,76.36,76.8,74.22,75.31,264327,67.2485593743514,67.6360576211392,65.3639088104291,66.3238476490624,300140.403122125,0.0,1.0
2019-07-23,76.65,77.86,76.26,76.82,256477,67.5039559460979,68.5695761247643,67.1604915909906,67.6536711778114,291226.814406221,0.0,1.0
2019-07-24,77.83,77.91,76.34,76.34,236886,68.5431557897561,68.6136100164447,67.2309458176793,67.2309458176793,268981.449242747,0.0,1.0
2019-07-25,76.55,77.83,76.32,77.77,180806,67.4158881627371,68.5431557897561,67.2133322610071,68.4903151197395,205303.225651935,0.0,1.0
2019-07-26,77.13,77.62,75.72,76.45,172594,67.9266813062301,68.3582134446983,66.6849255608419,67.3278203793762,195978.589914992,0.0,1.0
2019-07-29,77.02,77.52,76.56,77.01,140404,67.8298067445331,68.2701456613374,67.4246949410732,67.820999966197,159427.198734745,0.0,1.0
2019-07-30,78.11,78.39,75.96,76.3,174218,68.7897455831665,69.0363353765769,66.896288240908,67.1957187043349,197822.624064626,0.0,1.0
2019-07-31,76.86,78.97,76.34,78.04,286593,67.6888982911557,69.5471285200698,67.2309458176793,68.7280981348139,325423.201383057,0.0,1.0
2019-08-01,75.83,78.13,75.33,76.81,282265,66.7818001225389,68.8073591398386,66.3414612057346,67.6448643994753,320508.804954721,0.0,1.0
2019-08-02,75.77,75.98,74.7,75.11,205080,66.7289594525224,66.9139017975802,65.7866341705612,66.1477120823407,232866.085841724,0.0,1.0
2019-08-05,73.34,74.16,72.57,74.05,283218,64.5889123168535,65.3110681404126,63.9107903849749,65.2141935787156,321590.925979722,0.0,1.0
2019-08-06,74.28,74.35,72.72,73.9,183428,65.4167494804456,65.4783969287982,64.0428920600162,65.0820919036743,208280.477831947,0.0,1.0
2019-08-07,74.57,74.8,72.65,73.2,213113,65.6721460521921,65.8747019539221,63.9812446116636,64.4656174201483,241987.469046164,0.0,1.0
2019-08-08,76.4,76.74,75.0,75.22,330868,67.2837864876958,67.5832169511227,66.0508375206438,66.2445866440377,375696.977229762,0.0,1.0
2019-08-09,75.04,76.06,74.44,76.06,188833,66.0860646339881,66.9843560242689,65.557657933823,66.9843560242689,214417.795922324,0.0,1.0
2019-08-12,74.52,74.77,73.93,74.77,292851,65.6281121605116,65.8482816189138,65.1085122386826,65.8482816189138,332529.091597595,0.0,1.0
2019-08-13,74.98,76.47,74.21,74.21,148218,66.0332239639716,67.3454339360484,65.355102032093,65.355102032093,168299.909846346,0.0,1.0
2019-08-14,72.6,73.82,71.93,73.58,226738,63.9372107199832,65.0116376769856,63.3471565714654,64.8002749969196,257458.506785551,0.0,1.0
2019-08-15,71.59,73.06,71.41,72.89,245284,63.0477261080385,64.3423225234431,62.889204097989,64.1926072917297,278517.285935252,0.0,1.0
2019-08-16,74.12,74.3,71.73,72.04,236640,65.2758410270682,65.4343630371178,63.1710210047437,63.4440311331624,268702.118946682,0.0,1.0
2019-08-19,75.25,75.66,74.42,75.26,219419,66.2710069790459,66.6320848908254,65.5400443771508,66.279813757382,249147.862733105,0.0,1.0
2019-08-20,74.93,75.47,74.67,75.15,206241,65.9891900722912,66.4647561024398,65.7602138355529,66.1829391956851,234184.388580471,0.0,1.0
2019-08-21,75.77,76.51,75.37,75.96,184177,66.7289594525224,67.3806610493927,66.376688319079,66.896288240908,209130.959099235,0.0,1.0
2019-08-22,75.45,76.62,75.14,76.23,163494,66.4471425457676,67.4775356110897,66.174132417349,67.1340712559823,185645.639938594,0.0,1.0
2019-08-23,72.18,74.79,71.96,74.79,199112,63.5673260298676,65.865895175586,63.3735769064737,65.865895175586,226089.48743962,0.0,1.0
2019-08-26,72.76,73.25,71.73,73.18,181921,64.0781191733605,64.5096513118287,63.1710210047437,64.4480038634761,206569.295896296,0.0,1.0
2019-08-27,71.97,73.39,71.63,73.39,276651,63.3823836848098,64.632946208534,63.0829532213828,64.632946208534,314134.169661589,0.0,1.0
2019-08-28,72.76,73.41,71.75,71.84,197617,64.0781191733605,64.6505597652061,63.1886345614159,63.2678955664407,224391.931372069,0.0,1.0
2019-08-29,73.89,74.52,72.93,73.76,145340,65.0732851253382,65.6281121605116,64.227834405074,64.9587970069691,165031.972480184,0.0,1.0
2019-08-30,74.22,74.67,73.28,74.41,174922,65.3639088104291,65.7602138355529,64.536071646837,65.5312375988147,198622.008326536,0.0,1.0
2019-09-03,72.5,73.27,71.44,73.27,250515,63.8491429366223,64.5272648685009,62.9156244329972,64.5272648685009,284457.028938168,0.0,1.0
2019-09-04,73.52,73.78,72.99,73.56,169544,64.7474343269031,64.9764105636413,64.2806750750905,64.7826614402474,192515.348439386,0.0,1.0
2019-09-05,75.75,76.2,74.37,74.43,269069,66.7113458958502,67.1076509209741,65.4960104854704,65.5488511554869,305524.891999936,0.0,1.0
2019-09-06,75.49,76.86,75.25,75.94,229718,66.482369659112,67.6888982911557,66.2710069790459,66.8786746842358,260842.264030569,0.0,1.0
2019-09-09,77.75,77.88,75.61,75.94,327638,68.4727015630674,68.5871896814365,66.588050999145,66.8786746842358,372029.347732645,0.0,1.0
2019-09-10,79.52,79.93,76.93,77.69,356282,70.0315013285546,70.3925792403341,67.7505457395083,68.4198608930509,404554.294889122,0.0,1.0
2019-09-11,80.51,80.54,78.48,79.9,359112,70.9033723838271,70.9297927188353,69.1155963816016,70.3661589053258,407767.728782881,0.0,1.0
2019-09-12,80.66,80.89,78.61,80.0,288987,71.4405858623283,71.6442969303711,69.6249002558595,70.8560236670749,326280.798773398,0.46,1.0
2019-09-13,81.79,82.52,80.13,81.14,311792,72.4414271966257,73.0879884125878,70.9711647055339,71.8657220043307,352028.786108563,0.0,1.0
2019-09-16,81.38,81.95,81.02,81.16,303157,72.0782900753319,72.5831392439599,71.7594379688301,71.8834360102475,342279.438569026,0.0,1.0
2019-09-17,80.85,81.25,79.48,80.69,213735,71.6088689185376,71.963149036873,70.3954595132389,71.4671568712034,241317.521292765,0.0,1.0
2019-09-18,80.03,80.82,79.39,80.62,188940,70.8825946759501,71.5822979096624,70.3157464866135,71.4051578504947,213322.724275645,0.0,1.0
2019-09-19,77.76,80.3,77.5,79.86,266106,68.8720550043968,71.1217337558264,68.6417729274788,70.7320256256575,300447.003631284,0.0,1.0
2019-09-20,77.67,79.25,77.65,77.83,575381,68.7923419777714,70.1917484451961,68.7746279718546,68.9340540251055,649633.970659706,0.0,1.0
2019-09-23,78.65,79.35,77.56,77.8,198968,69.660328267693,70.2803184747799,68.6949149452291,68.9074830162304,224644.838592551,0.0,1.0
2019-09-24,77.68,79.1,76.94,78.74,211793,68.8011989807298,70.0588934008203,68.1457807618093,69.7400412943185,239124.906015199,0.0,1.0
2019-09-25,78.95,79.57,77.86,78.02,326377,69.9260383564446,70.4751725398644,68.9606250339807,69.1023370813148,368495.981692136,0.0,1.0
2019-09-26,77.74,78.84,77.71,78.84,133526,68.85434099848,69.8286113239023,68.8277699896049,69.8286113239023,150757.542508891,0.0,1.0
2019-09-27,77.41,79.16,77.16,78.42,148743,68.5620599008534,70.1120354185706,68.3406348268937,69.4566171996502,167938.29775025,0.0,1.0
2019-09-30,77.53,78.25,77.33,77.77,142178,68.668343936354,69.3060481493577,68.4912038771863,68.8809120073552,160526.083899982,0.0,1.0
2019-10-01,75.8,79.03,75.5,78.16,277731,67.1360824245535,69.9968943801116,66.8703723358019,69.2263351227322,313572.210944211,0.0,1.0
2019-10-02,73.32,75.28,72.66,74.93,194470,64.9395456908742,66.6755182707175,64.3549834956208,66.365523167174,219566.371281278,0.0,1.0
2019-10-03,73.93,74.0,71.28,72.86,248728,65.4798228713356,65.5418218920443,63.1327170873638,64.5321235547885,280826.371142334,0.0,1.0
2019-10-04,74.4,74.51,72.59,73.87,283466,65.8961020103797,65.9935290429219,64.2929844749121,65.4266808535853,320047.313218588,0.0,1.0
2019-10-07,73.6,74.26,73.13,73.84,117287,65.1875417737089,65.7721039689623,64.7712626346649,65.4001098447101,132422.898074085,0.0,1.0
2019-10-08,72.85,73.26,71.79,72.52,142404,64.5232665518301,64.8864036731239,63.5844242382414,64.2309854542034,160781.249220646,0.0,1.0
2019-10-09,72.78,73.57,72.22,73.57,154220,64.4612675311214,65.1609707648338,63.9652753654519,65.1609707648338,174122.105101037,0.0,1.0
2019-10-10,73.88,74.13,72.97,73.08,194417,65.4355378565437,65.6569629305033,64.6295505873307,64.7269776198729,219506.531626432,0.0,1.0
2019-10-11,75.39,77.22,75.36,75.37,221752,66.7729453032597,68.3937768446441,66.7463742943846,66.755231297343,250369.115875796,0.0,1.0
2019-10-14,75.97,76.15,74.73,74.82,133783,67.286651474846,67.4460775280969,66.1883831080064,66.2680961346318,151047.708382389,0.0,1.0
2019-10-15,75.67,76.9,75.4,76.11,206966,67.0209413860945,68.1103527499758,66.7818023062181,67.4106495162634,233674.981223844,0.0,1.0
2019-10-16,74.53,76.04,74.03,75.1,297050,66.0112430488387,67.3486504955547,65.5683929009194,66.5160922174666,335384.329660635,0.0,1.0
2019-10-17,74.75,75.25,74.33,75.0,236620,66.2060971139231,66.6489472618423,65.834102989671,66.4275221878827,267155.832635245,0.0,1.0
2019-10-18,74.84,75.09,73.55,74.26,454034,66.2858101405486,66.5072352145082,65.143256758917,65.7721039689623,512627.129214397,0.0,1.0
2019-10-21,76.23,76.88,75.72,75.79,349991,67.516933551764,68.092638744059,67.0652264008864,67.1272254215951,395157.370551272,0.0,1.0
2019-10-22,78.74,78.97,74.48,75.72,354880,69.7400412943185,69.9437523623613,65.9669580340468,67.0652264008864,400677.296448295,0.0,1.0
2019-10-23,79.41,79.72,77.01,78.58,398394,70.3334604925302,70.6080275842401,68.207779782518,69.5983292469843,449806.782126979,0.0,1.0
2019-10-24,79.85,80.07,75.37,79.86,330221,70.7231686226991,70.9180226877836,66.755231297343,70.7320256256575,372836.050243611,0.0,1.0
2019-10-25,80.66,81.56,79.64,79.77,214011,71.4405858623283,72.2377161285829,70.5371715605731,70.6523125990321,241629.139118001,0.0,1.0
2019-10-28,81.29,81.99,80.36,80.82,226253,71.9985770487065,72.6185672557934,71.1748757735768,71.5822979096624,255450.970337343,0.0,1.0
2019-10-29,81.81,81.85,80.79,80.94,150737,72.4591412025425,72.494569214376,71.5557269007873,71.688581945163,170189.623632571,0.0,1.0
2019-10-30,80.2,81.64,79.41,81.6,171031,71.0331637262426,72.30857215225,70.3334604925302,72.2731441404164,193102.566188144,0.0,1.0
2019-10-31,79.55,80.58,79.3,80.04,244878,70.4574585339476,71.3697298386612,70.236033459988,70.8914516789085,276479.528290311,0.0,1.0
2019-11-01,81.14,81.55,79.98,79.98,151872,71.8657220043307,72.2288591256245,70.8383096611581,70.8383096611581,171471.095486349,0.0,1.0
2019-11-04,82.71,82.89,81.6,81.84,188239,73.2562714687971,73.415697522048,72.2731441404164,72.4857122114176,212531.260161549,0.0,1.0
2019-11-05,84.75,85.04,83.09,83.26,248333,75.0631000723075,75.3199531581006,73.5928375812157,73.7434066315082,280380.396356218,0.0,1.0
2019-11-06,84.77,84.82,83.53,84.72,172499,75.0808140782243,75.1250990930162,73.9825457113846,75.0365290634323,194760.011722369,0.0,1.0
2019-11-07,84.94,86.01,84.77,85.64,129998,75.2313831285168,76.1790824450639,75.0808140782243,75.8513733356037,146774.253786309,0.0,1.0
2019-11-08,84.39,85.1,83.68,84.71,114183,74.7442479658057,75.3730951758509,74.1154007557604,75.0276720604739,128918.326590272,0.0,1.0
2019-11-11,83.28,84.39,83.08,83.53,138421,73.761120637425,74.7442479658057,73.5839805782573,73.9825457113846,156284.242706463,0.0,1.0
2019-11-12,82.07,83.83,81.57,83.46,135839,72.6894232794605,74.2482558001361,72.2465731315413,73.9205466906759,153369.035370379,0.0,1.0
2019-11-13,81.01,81.84,80.77,81.12,175793,71.7505809658717,72.4857122114176,71.5380128948705,71.848007998414,198479.102723555,0.0,1.0
2019-11-14,80.59,81.37,80.36,80.93,148731,71.3785868416196,72.0694330723736,71.1748757735768,71.6797249422047,167924.749149153,0.0,1.0
2019-11-15,80.67,81.57,80.38,81.25,144915,71.4494428652867,72.2465731315413,71.1925897794935,71.963149036873,163616.294000239,0.0,1.0
2019-11-18,80.35,80.98,79.58,80.16,181715,71.1660187706184,71.7240099569966,70.4840295428228,70.9977357144091,205165.33736503,0.0,1.0
2019-11-19,82.27,82.63,80.39,80.93,191239,72.8665633386282,73.18541544513,71.2014467824519,71.6797249422047,215918.410435853,0.0,1.0
2019-11-20,82.75,82.79,81.25,81.79,326749,73.2916994806306,73.3271274924642,71.963149036873,72.4414271966257,368915.98832615,0.0,1.0
2019-11-21,82.49,83.08,81.66,82.78,143239,73.0614174037126,73.5839805782573,72.3262861581667,73.3182704895058,161724.006046994,0.0,1.0
2019-11-22,82.85,83.03,82.39,82.61,82291,73.3802695102145,73.5396955634654,72.9728473741288,73.1677014392132,92910.661074241,0.0,1.0
2019-11-25,83.36,83.89,82.65,83.07,226905,73.8319766610921,74.3013978178864,73.2031294510468,73.5751235752989,256187.110996958,0.0,1.0
2019-11-26,81.63,83.64,81.27,83.32,285782,72.2997151492916,74.0799727439268,71.9808630427897,73.7965486492585,322662.19323035,0.0,1.0
2019-11-27,81.47,82.11,80.99,81.96,181382,72.1580031019574,72.724851291294,71.732866959955,72.5919962469182,204789.363684583,0.0,1.0
2019-11-29,80.83,81.92,80.54,81.22,88412,71.5911549126208,72.5565682350847,71.3343018268277,71.9365780279978,99821.576683912,0.0,1.0
2019-12-02,80.6,81.55,80.26,81.14,180987,71.387443844578,72.2288591256245,71.0863057439929,71.8657220043307,204343.388898466,0.0,1.0
2019-12-03,80.18,80.24,78.81,79.62,161541,71.0154497203258,71.0685917380761,69.8020403150272,70.5194575546563,182387.88082043,0.0,1.0
2019-12-04,80.59,82.07,80.55,80.76,145441,71.3785868416196,72.6894232794605,71.343158829786,71.5291558919121,164210.174348333,0.0,1.0
2019-12-05,80.91,81.46,80.39,81.04,101791,71.6620109362879,72.149146098999,71.2014467824519,71.7771519747469,114927.137857215,0.0,1.0
2019-12-06,81.97,82.53,81.81,82.05,144310,72.6008532498766,73.0968454155462,72.4591412025425,72.6717092735437,162933.218694921,0.0,1.0
2019-12-09,81.96,82.44,81.66,81.66,157612,72.5919962469182,73.0171323889207,72.3262861581667,72.3262861581667,177951.843011183,0.0,1.0
2019-12-10,82.08,82.34,81.32,81.95,113735,72.6982802824189,72.9285623593369,72.0251480575816,72.5831392439599,128412.512149309,0.0,1.0
2019-12-11,83.03,83.23,82.15,82.33,118119,73.5396955634654,73.7168356226331,72.7602793031276,72.9197053563785,133362.267750158,0.0,1.0
2019-12-12,83.72,84.07,81.97,82.44,133826,74.5582509036796,74.8699492770227,72.9997590369639,73.4183254240247,150270.594926833,0.46,1.0
2019-12-13,83.24,83.95,82.32,83.59,121447,74.130778848809,74.7630812633051,73.311457410307,74.4424772221521,136370.458222461,0.0,1.0
2019-12-16,82.6,84.65,82.31,83.95,194219,73.5608161089815,75.3864780099914,73.3025517424972,74.7630812633051,218084.712059649,0.0,1.0
2019-12-17,83.05,83.52,82.38,82.78,290042,73.9615711604227,74.3801375474835,73.3648914171658,73.721118129558,325682.482430682,0.0,1.0
2019-12-18,83.63,83.94,82.63,83.3,205811,74.4780998933913,74.7541755954953,73.5875331124109,74.1842128556678,231101.141874422,0.0,1.0
2019-12-19,84.07,84.39,83.12,83.62,212476,74.8699492770227,75.1549306469364,74.0239108350913,74.4691942255815,238585.139865749,0.0,1.0
2019-12-20,84.94,85.22,84.22,84.43,755761,75.6447423764757,75.8941010751502,75.0035342941698,75.1905533181757,848629.228195553,0.0,1.0
2019-12-23,85.11,85.51,84.26,84.98,128934,75.7961387292423,76.1523654416345,75.039156965409,75.6803650477149,144777.463918045,0.0,1.0
2019-12-24,84.43,85.61,84.16,85.12,279238,75.1905533181757,76.2414221197325,74.9501002873109,75.8050443970521,313550.882385926,0.0,1.0
2019-12-26,85.19,85.65,84.46,84.5,461365,75.8673840717208,76.2770447909718,75.2172703216051,75.2528929928443,518057.724421399,0.0,1.0
2019-12-27,84.36,85.75,83.34,85.29,247904,75.128213643507,76.3661014690698,74.219835526907,75.9564407498188,278366.547343129,0.0,1.0
2019-12-30,82.5,84.34,82.44,84.34,219460,73.4717594308835,75.1104023078874,73.4183254240247,75.1104023078874,246427.336710674,0.0,1.0
2019-12-31,82.85,83.54,82.38,82.38,363058,73.7834578042266,74.3979488831031,73.3648914171658,73.3648914171658,407670.719090058,0.0,1.0
2020-01-02,83.48,83.56,81.89,83.42,214597,74.3445148762443,74.4157602187227,72.9285136944854,74.2910808693855,240966.769234032,0.0,1.0
2020-01-03,83.03,83.23,81.99,82.18,249049,73.9437598248031,74.1218731809992,73.0175703725835,73.1867780609698,279652.245422659,0.0,1.0
2020-01-06,81.75,82.47,81.66,82.24,274656,72.8038343451482,73.4450424274541,72.7236833348599,73.2402120678286,308405.844306967,0.0,1.0
2020-01-07,81.66,81.78,80.96,81.26,238574,72.7236833348599,72.8305513485776,72.1002865881736,72.3674566224678,267890.07303569,0.0,1.0
2020-01-08,81.21,82.47,81.16,81.79,134044,72.3229282834187,73.4450424274541,72.2783999443697,72.8394570163874,150515.382858132,0.0,1.0
2020-01-09,80.95,81.62,80.7,81.62,174528,72.0913809203638,72.6880606636207,71.8687392251187,72.6880606636207,195974.073732984,0.0,1.0
2020-01-10,80.48,81.07,79.76,80.82,210125,71.6728145333031,72.1982489340815,71.0316064509972,71.9756072388364,235945.248001141,0.0,1.0
2020-01-13,80.63,80.78,79.58,80.61,280272,71.8063995504501,71.9399845675972,70.8713044304207,71.7885882148305,314711.940738969,0.0,1.0
2020-01-14,79.15,80.57,78.95,80.26,554520,70.4883607145991,71.7529655435913,70.310247358403,71.4768898414874,622659.649835065,0.0,1.0
2020-01-15,78.99,79.88,78.45,78.91,385529,70.3458700296423,71.1384744647148,69.8649639679128,70.2746246871638,432902.964980997,0.0,1.0
2020-01-16,79.79,80.7,79.4,79.55,649520,71.0583234544266,71.8687392251187,70.7110024098442,70.8445874269913,729333.289621422,0.0,1.0
2020-01-17,77.38,80.31,77.18,80.29,336379,68.9120575122638,71.5214181805364,68.7339441560677,71.5036068449168,377713.392396792,0.0,1.0
2020-01-21,75.12,76.84,73.88,76.79,449940,66.8993765872481,68.4311514505344,65.7950737788324,68.3866231114854,505228.815636566,0.0,1.0
2020-01-22,75.3,75.69,74.88,75.56,421113,67.0596786078246,67.4069996524069,66.6856405598128,67.2912259708795,472859.54180371,0.0,1.0
2020-01-23,82.35,83.06,78.14,83.06,1242173,73.3381744137364,73.9704768282325,69.5888882658089,73.9704768282325,1394811.73846673,0.0,1.0
2020-01-24,81.63,82.67,80.18,82.55,656480,72.6969663314305,73.6231557836501,71.4056444990089,73.5162877699325,737148.537336297,0.0,1.0
2020-01-27,78.76,80.43,78.72,79.82,623763,70.1410396700168,71.628286194254,70.1054169987775,71.085040457856,700411.258674293,0.0,1.0
2020-01-28,79.19,79.6,77.97,79.09,195515,70.5239833858383,70.8891157660403,69.4374919130422,70.4349267077403,219539.965082418,0.0,1.0
2020-01-29,78.7,79.94,78.5,79.17,169005,70.0876056631579,71.1919084715736,69.9094923069619,70.5061720502187,189772.405179931,0.0,1.0
2020-01-30,78.56,79.37,77.54,77.77,208707,69.9629263138207,70.6842854064148,69.0545481972207,69.2593785568462,234353.003567278,0.0,1.0
2020-01-31,76.13,78.14,76.01,77.86,301280,67.7988490360383,69.5888882658089,67.6919810223206,69.3395295671344,338301.412577199,0.0,1.0
2020-02-03,76.41,76.79,75.87,76.34,265392,68.0482077347128,68.3866231114854,67.5673016729834,67.9858680600442,298003.480107169,0.0,1.0
2020-02-04,77.83,78.52,76.8,77.42,195430,69.312812563705,69.9273036425815,68.3955287792952,68.947680183503,219444.52024682,0.0,1.0
2020-02-05,79.12,79.66,78.8027,78.91,178553,70.4616437111697,70.9425497728991,70.1790668715646,70.2746246871638,200493.667418669,0.0,1.0
2020-02-06,77.85,79.67,77.82,79.67,110784,69.3306238993246,70.9514554407089,69.3039068958952,70.9514554407089,124397.184316756,0.0,1.0
2020-02-07,76.42,77.77,76.29,77.29,156487,68.0571134025226,69.2593785568462,67.9413397209952,68.8319065019756,175716.188097345,0.0,1.0
2020-02-10,77.99,78.01,75.95,75.95,155902,69.4553032486618,69.4731145842815,67.6385470154618,67.6385470154618,175059.303052345,0.0,1.0
2020-02-11,78.49,78.89,77.96,78.66,178761,69.9005866391521,70.2568133515442,69.4285862452324,70.0519829919187,200727.22654578,0.0,1.0
2020-02-12,79.56,80.19,78.92,79.45,345812,70.8534930948011,71.4145501668187,70.2835303549736,70.7555307488932,388305.523387368,0.0,1.0
2020-02-13,78.35,79.4,78.01,78.94,143138,69.7759072898148,70.7110024098442,69.4731145842815,70.3013416905932,160726.857386733,0.0,1.0
2020-02-14,77.22,78.43,77.07,78.17,90170,68.7695668273069,69.8471526322932,68.6359818101599,69.6156052692383,101250.127363536,0.0,1.0
2020-02-18,77.68,77.81,75.95,76.87,201897,69.1792275465579,69.2950012280854,67.6385470154618,68.4578684539638,226706.187915224,0.0,1.0
2020-02-19,78.2,78.39,77.19,77.86,182953,69.6423222726677,69.811529961054,68.7428498238775,69.3395295671344,205434.341261406,0.0,1.0
2020-02-20,80.11,80.45,78.02,78.02,252584,71.3433048243403,71.6460975298736,69.4820202520913,69.4820202520913,283621.627703131,0.0,1.0
2020-02-21,80.02,80.12,78.61,79.54,284100,71.2631538140521,71.3522104921501,70.0074546528697,70.8356817591815,319010.32698215,0.0,1.0
2020-02-24,76.18,77.18,75.38,76.87,259964,67.8433773750873,68.7339441560677,67.130923950303,68.4578684539638,291908.485193902,0.0,1.0
2020-02-25,75.14,76.37,74.53,76.27,385761,66.9171879228677,68.0125850634736,66.3739421864696,67.9235283853755,433163.47323816,0.0,1.0
2020-02-26,74.79,75.92,73.97,75.92,534959,66.6054895495245,67.6118300120324,65.8752247891206,67.6118300120324,600694.985962844,0.0,1.0
2020-02-27,72.11,74.97,70.6,72.7,279282,64.6462426313677,67.2102178626215,63.2925354288525,65.1751745846683,311526.613152736,0.48,1.0
2020-02-28,71.53,73.37,69.49,69.58,547986,64.1262756264281,65.7758261248571,62.2974261607785,62.3781106960278,611253.939155102,0.0,1.0
2020-03-02,72.76,72.79,70.3,72.02,270720,65.2289642748344,65.2558591199175,63.0235869780217,64.5655580961184,301976.084075267,0.0,1.0
2020-03-03,71.73,74.71,70.64,72.72,235255,64.3055745936486,66.9771292052347,63.3283952222966,65.1931044813903,262416.45855174,0.0,1.0
2020-03-04,73.5,73.67,71.18,72.99,210358,65.8923704535505,66.0447745756879,63.8125024337921,65.435158087138,234644.965624649,0.0,1.0
2020-03-05,71.96,72.3,71.15,71.33,335609,64.5117684059522,64.8165766502272,63.785607588709,63.9469766592075,374356.869091373,0.0,1.0
2020-03-06,70.62,71.87,69.35,69.78,333976,63.3104653255746,64.431083870703,62.1719168837241,62.5574096632483,372535.330434107,0.0,1.0
2020-03-09,61.95,66.14,61.46,65.22,501979,55.537855096564,59.2941684598344,55.0985726268736,58.4693932106199,559935.182875364,0.0,1.0
2020-03-10,65.99,66.08,61.26,64.15,449323,59.159694234419,59.2403787696682,54.9192736596531,57.51014373599,501199.763685547,0.0,1.0
2020-03-11,60.35,64.75,59.97,63.89,376734,54.1034633587996,58.0480406376516,53.7627953210806,57.2770550786032,420229.972141001,0.0,1.0
2020-03-12,55.57,58.63,51.97,54.52,526519,49.8182180422286,52.5614922407029,46.5908366322587,48.8768984643207,587308.458227044,0.0,1.0
2020-03-13,64.97,65.02,57.68,59.08,533112,58.2452695015942,58.2900942433993,51.7098221464053,52.9649149169491,594662.655635098,0.0,1.0
2020-03-16,56.79,59.5,56.09,57.25,646349,50.9119417422739,53.3414427481123,50.284395357002,51.3243293668811,720973.478006667,0.0,1.0
2020-03-17,60.98,62.01,54.32,58.17,515458,54.6682551055443,55.5916447867301,48.6975994971001,52.1491046160956,574970.406121709,0.0,1.0
2020-03-18,54.39,58.53,50.78,57.0,540599,48.7603541356273,52.4718427570926,45.5240077772965,51.1002056578555,603014.070164766,0.0,1.0
2020-03-19,57.26,59.32,52.23,54.56,435819,51.3332943152422,53.1800736776138,46.8239252896454,48.9127582577648,486136.654054369,0.0,1.0
2020-03-20,54.89,60.45,54.53,57.57,533414,49.2086015536787,54.1931128424099,48.8858634126817,51.611207714434,594999.523163876,0.0,1.0
2020-03-23,54.81,56.43,50.69,54.75,436489,49.1368819667905,50.5892036012769,45.4433232420472,49.0830922766243,486884.009167883,0.0,1.0
2020-03-24,59.48,61.29,57.08,58.51,403884,53.3235128513902,54.9461685047361,51.1719252447437,52.4539128603706,450514.586069205,0.0,1.0
2020-03-25,60.29,62.99,56.68,58.12,527920,54.0496736686334,56.4702097261108,50.8133273103026,52.1042798742905,588871.211233064,0.0,1.0
2020-03-26,62.13,63.29,60.1,60.5,338919,55.6992241670624,56.7391581769416,53.8793396497739,54.237937584215,378049.026443209,0.0,1.0
2020-03-27,58.43,60.49,57.5,59.02,220558,52.3821932734824,54.228972635854,51.5484530759068,52.911125226783,246022.61063635,0.0,1.0
2020-03-30,60.54,61.45,55.43,58.29,272580,54.2737973776591,55.0896076785126,49.6927087651742,52.256683996428,304050.831106813,0.0,1.0
2020-03-31,62.56,62.69,60.11,60.15,297742,56.0847169465866,56.20126127528,53.8883045981349,53.924164391579,332117.919713129,0.0,1.0
2020-04-01,58.26,61.02,57.01,59.67,316735,52.2297891513449,54.7041148989884,51.1091706062165,53.4938468702497,353303.763998152,0.0,1.0
2020-04-02,57.15,60.21,56.08,58.04,244757,51.2346798832709,53.9779540817452,50.2754304086409,52.0325602874023,273015.515698914,0.0,1.0
2020-04-03,55.48,57.97,53.85,56.19,381678,49.7375335069793,51.9698056488751,48.2762469241319,50.3740448406122,425744.783605496,0.0,1.0
2020-04-06,59.75,60.15,56.12,58.02,457233,53.565566457138,53.924164391579,50.311290202085,52.0146303906802,510023.015846581,0.0,1.0
2020-04-07,64.45,64.71,60.72,61.73,508719,57.7790921868208,58.0121808442075,54.4351664481576,55.3406262326213,567453.352226233,0.0,1.0
2020-04-08,64.35,65.65,63.39,64.98,414747,57.6894427032105,58.854885990144,56.8288076605519,58.2542344499552,462631.778006667,0.0,1.0
2020-04-09,61.67,68.93,60.86,65.83,535705,55.2868365424552,61.795389052561,54.560675725212,59.0162550606425,597555.031469936,0.0,1.0
2020-04-13,56.55,61.02,55.61,61.02,385688,50.6967829816092,54.7041148989884,49.8540778356727,54.7041148989884,430217.759732645,0.0,1.0
2020-04-14,56.47,58.43,55.97,58.07,394158,50.625063394721,52.3821932734824,50.1768159766696,52.0594551324854,439665.66691393,0.0,1.0
2020-04-15,54.8,55.88,51.42,54.01,599178,49.1279170184295,50.0961314414204,46.0977644724022,48.4196860979083,668356.331649122,0.0,1.0
2020-04-16,54.88,55.31,53.25,54.39,426091,49.1996366053177,49.5851293848418,47.7383500224702,48.7603541356273,475285.503988307,0.0,1.0
2020-04-17,56.56,59.0,55.52,57.17,413631,50.7057479299703,52.8931953300609,49.7733933004234,51.2526097799929,461386.929787739,0.0,1.0
2020-04-20,53.04,56.24,52.13,55.05,361814,47.5500861068886,50.4188695824174,46.7342758060352,49.3520407274551,403587.377672905,0.0,1.0
2020-04-21,53.7,54.39,51.3,51.78,489547,48.1417726987165,48.7603541356273,45.9901850920699,46.4205026133992,546067.841425808,0.0,1.0
2020-04-22,53.45,55.28,53.2,55.08,209028,47.9176489896908,49.5582345397588,47.6935252806651,49.3789355725382,233161.409951555,0.0,1.0
2020-04-23,56.13,56.63,53.8,53.89,321123,50.3202551504461,50.7685025684974,48.2314221823267,48.312106717576,358198.38226397,0.0,1.0
2020-04-24,56.07,56.43,54.78,56.39,225633,50.2664654602799,50.5892036012769,49.1099871217074,50.5533438078328,251683.546757368,0.0,1.0
2020-04-27,58.94,59.26,56.31,56.31,314666,52.8394056398947,53.1262839874476,50.4816242209446,50.4816242209446,350995.886789406,0.0,1.0
2020-04-28,60.32,61.76,59.26,60.69,379791,54.0765685137165,55.3675210777044,53.1262839874476,54.4082716030745,423639.919278331,0.0,1.0
2020-04-29,61.63,63.23,61.31,62.65,333693,55.2509767490111,56.6853684867754,54.9640984014582,56.1654014818359,372219.656557802,0.0,1.0
2020-04-30,59.3,60.55,59.01,60.22,410337,53.1621437808917,54.2827623260201,52.9021602784219,53.9869190301062,457712.619722196,0.0,1.0
2020-05-01,57.56,58.55,56.78,57.69,398196,51.602242766073,52.4897726538147,50.9029767939129,51.7187870947663,444169.875792092,0.0,1.0
2020-05-04,59.29,59.68,54.52,56.34,368273,53.1531788325307,53.5028118186108,48.8768984643207,50.5085190660277,410792.104058255,0.0,1.0
2020-05-05,60.86,62.02,59.94,60.5,375878,54.560675725212,55.6006097350911,53.7359004759975,54.237937584215,419275.142324332,0.0,1.0
2020-05-06,58.51,61.27,58.31,61.05,392048,52.4539128603706,54.9282386080141,52.27461389315,54.7310097440715,437312.056034058,0.0,1.0
2020-05-07,59.04,60.58,58.56,59.89,215299,52.929055123505,54.3096571711032,52.4987376021757,53.6910757341923,240156.430722965,0.0,1.0
2020-05-08,61.32,61.45,59.42,60.3,202394,54.9730633498192,55.0896076785126,53.2697231612241,54.0586386169945,225761.478872376,0.0,1.0
2020-05-11,59.01,60.82,58.64,60.25,470903,52.9021602784219,54.5248159317679,52.5704571890639,54.0138138751893,525271.291073048,0.0,1.0
2020-05-12,56.82,59.3,56.82,58.81,206024,50.938836587357,53.1621437808917,50.938836587357,52.7228613112014,229810.581950069,0.0,1.0
2020-05-13,54.51,56.07,53.9,56.07,200941,48.8679335159597,50.2664654602799,48.321071665937,50.2664654602799,224140.722185905,0.0,1.0
2020-05-14,54.23,54.54,51.62,53.0,272574,48.6169149618509,48.8948283610427,46.2770634396228,47.5142263134445,304044.138374453,0.0,1.0
2020-05-15,55.12,55.92,53.23,54.01,242944,49.4147953659823,50.1319912348645,47.7204201257482,48.4196860979083,270993.195070855,0.0,1.0
2020-05-18,59.46,59.82,57.59,57.9,226055,53.3055829546682,53.6283210956651,51.6291376111561,51.9070510103479,252154.268933342,0.0,1.0
2020-05-19,57.45,59.99,57.44,58.72,170403,51.5036283341017,53.7807252178026,51.4946633857407,52.6421767759521,190076.945385187,0.0,1.0
2020-05-20,60.84,61.04,58.82,58.82,269661,54.5427458284899,54.7220447957105,52.7318262595624,52.7318262595624,300794.816813758,0.0,1.0
2020-05-21,61.57,61.91,60.38,60.47,249347,55.1971870588449,55.5019953031198,54.1303582038827,54.2110427391319,278135.45595418,0.0,1.0
2020-05-22,61.88,62.13,60.89,61.84,219611,55.4751004580368,55.6992241670624,54.5875705702951,55.4392406645927,244966.274378891,0.0,1.0
2020-05-26,62.26,65.49,61.87,64.27,382526,55.8157684957558,58.7114468163676,55.4661355096757,57.6177231163223,426690.689779018,0.0,1.0
2020-05-27,66.65,66.83,63.96,63.96,312956,59.7513808262468,59.9127498967453,57.3398097171304,57.3398097171304,349088.458066856,0.0,1.0
2020-05-28,64.71,67.54,64.49,67.54,165562,58.0121808442075,60.5492612303782,57.8149519802649,60.5492612303782,184677.025826202,0.0,1.0
2020-05-29,62.74,63.75,61.8,63.6,213133,56.2460860170851,57.1515458015489,55.4033808711485,57.0170715761335,237740.354341068,0.0,1.0
2020-06-01,61.89,63.18,61.81,63.18,239831,55.4840654063978,56.6405437449703,55.4123458195096,56.6405437449703,267520.782431499,0.0,1.0
2020-06-02,62.9,63.7,62.12,62.75,205277,56.3895251908615,57.1067210597437,55.6902592187014,56.2550509654461,228977.336771272,0.0,1.0
2020-06-03,65.06,65.57,64.26,64.26,213169,58.3259540368434,58.7831664032558,57.6087581679613,57.6087581679613,237780.510735227,0.0,1.0
2020-06-04,66.93,67.56,63.62,64.21,273084,60.0023993803555,60.5671911271003,57.0350014728555,57.5639334261561,304613.020625038,0.0,1.0
2020-06-05,68.77,71.54,68.51,69.9,295239,61.6519498787845,64.1352405747891,61.4188612213978,62.6649890435806,329325.934863689,0.0,1.0
2020-06-08,68.99,70.44,68.06,69.77,285641,61.8491787427271,63.1490962550761,61.0154385451516,62.5484447148873,318619.793998757,0.0,1.0
2020-06-09,67.8,68.65,66.68,67.35,206409,60.7823498877649,61.5443704984522,59.7782756713299,60.3789272115187,230240.032276492,0.0,1.0
2020-06-10,65.37,67.28,64.81,67.28,220323,58.6038674360353,60.3161725729915,58.1018303278178,60.3161725729915,245760.478618924,0.0,1.0
2020-06-11,59.33,62.17,59.27,62.1,293340,53.1890386259748,55.7350839605066,53.1352489358086,55.6723293219794,327207.685071804,0.0,1.0
2020-06-12,61.18,62.15,59.61,61.23,313714,55.2778715940942,56.1542942068152,53.8593319013395,55.3230480174303,347209.868370738,0.48,1.0
2020-06-15,61.65,62.41,58.59,58.67,162413,55.7025299734538,56.3892116081631,52.9377328652824,53.0100151426202,179754.15936712,0.0,1.0
2020-06-16,63.43,66.77,63.15,65.48,229046,57.3108106442202,60.328595723074,57.0578226735379,59.1630440010017,253501.697440484,0.0,1.0
2020-06-17,62.52,63.92,62.21,63.33,173618,56.4885997395026,57.7535395929143,56.2085059148185,57.2204577975479,192155.539525781,0.0,1.0
2020-06-18,62.24,63.53,61.42,61.74,206784,56.2356117688202,57.4011634908925,55.4947184261076,55.7838475354589,228862.739377824,0.0,1.0
2020-06-19,61.35,63.8,60.12,62.98,332057,55.431471433437,57.6451161769076,54.3201314193681,56.904222834195,367511.387000842,0.0,1.0
2020-06-22,61.42,61.92,59.73,60.49,188355,55.4947184261076,55.946482659469,53.9677553173463,54.6544369520555,208466.038356498,0.0,1.0
2020-06-23,61.6,62.34,60.17,62.34,299258,55.6573535501177,56.3259646154925,54.3653078427042,56.3259646154925,331210.37246948,0.0,1.0
2020-06-24,59.33,61.17,59.25,60.8,282926,53.6063439306572,55.2688363094269,53.5340616533194,54.9345307767395,313134.572313188,0.0,1.0
2020-06-25,60.15,60.26,58.32,58.81,196314,54.3472372733698,54.4466254047093,52.6937801792673,53.1365091279614,217274.836632516,0.0,1.0
2020-06-26,57.08,60.08,56.82,59.71,520068,51.5734048805311,54.2839902806992,51.3384874791832,53.9496847480118,575596.695792452,0.0,1.0
2020-06-29,60.57,61.52,57.8,58.17,252875,54.7267192293933,55.5850712727799,52.2239453765715,52.5582509092589,279874.967212972,0.0,1.0
2020-06-30,60.98,61.66,59.9,59.91,234320,55.0971659007496,55.711565258121,54.1213551566891,54.1303904413563,259338.812920786,0.0,1.0
2020-07-01,58.02,61.45,57.93,61.04,418035,52.4227216392505,55.5218242801093,52.3414040772454,55.151377608753,462669.429239248,0.0,1.0
2020-07-02,59.14,60.84,58.48,59.4,480105,53.4346735219799,54.9706719154085,52.8383447339429,53.6695909233278,531366.76671788,0.0,1.0
2020-07-06,61.19,61.6,59.7,60.79,206000,55.2869068787614,55.6573535501177,53.9406494633446,54.9254954920723,227995.030136915,0.0,1.0
2020-07-07,58.37,60.31,58.3,60.02,241413,52.7389566026034,54.4918018280454,52.6757096099328,54.2297785726958,267189.146652636,0.0,1.0
2020-07-08,58.89,58.98,57.94,58.04,234996,53.2087914052992,53.2901089673042,52.3504393619126,52.4407922085849,260086.990786672,0.0,1.0
2020-07-09,57.77,58.53,56.56,58.53,305781,52.1968395225698,52.883521157279,51.1035700778353,52.883521157279,338429.846166485,0.0,1.0
2020-07-10,60.07,60.35,58.21,58.26,294998,54.274954996032,54.5279429667143,52.5943920479278,52.6395684712639,326495.523788007,0.0,1.0
2020-07-13,60.03,61.61,59.54,61.13,235404,54.2388138573631,55.6663888347849,53.796084908669,55.232695170758,260538.553758982,0.0,1.0
2020-07-14,61.18,61.27,59.79,59.9,161871,55.2778715940942,55.3591891560992,54.0219670253496,54.1213551566891,179154.288948022,0.0,1.0
2020-07-15,64.5,65.12,62.86,63.03,432328,58.2775861036135,58.8377737529816,56.7957994181883,56.9493992575311,478488.521305981,0.0,1.0
2020-07-16,65.45,65.93,64.07,64.23,443973,59.1359381470001,59.5696318110269,57.8890688629227,58.0336334175984,491376.881140662,0.0,1.0
2020-07-17,63.29,66.08,63.08,65.9,260907,57.184316658879,59.7051610810353,56.9945756808673,59.5425259570253,288764.55984433,0.0,1.0
2020-07-20,62.49,63.05,61.22,62.67,344752,56.4614938855009,56.9674698268656,55.3140127327631,56.624129009511,381561.857426027,0.0,1.0
2020-07-21,61.92,67.14,60.64,65.0,438570,55.946482659469,60.6629012557614,54.7899662220639,58.7293503369748,485396.992073527,0.0,1.0
2020-07-22,62.84,62.98,61.13,61.13,218066,56.7777288488538,56.904222834195,55.232695170758,55.232695170758,241349.340979789,0.0,1.0
2020-07-23,63.17,63.63,62.06,62.59,271782,57.0758932428723,57.4915163375648,56.0729766448101,56.5518467321732,300800.705245976,0.0,1.0
2020-07-24,62.87,63.8,62.315,63.28,145804,56.8048347028555,57.6451161769076,56.3033764038244,57.1752813742118,161371.783369334,0.0,1.0
2020-07-27,62.41,62.64,61.5,62.64,199036,56.3892116081631,56.5970231555093,55.5670007034454,56.5970231555093,220287.469991898,0.0,1.0
2020-07-28,61.63,62.45,61.325,61.85,225907,55.6844594041194,56.425352746832,55.408883221769,55.8832356667984,250027.540160874,0.0,1.0
2020-07-29,62.09,62.655,61.17,62.0,255895,56.1000824988118,56.6105760825101,55.2688363094269,56.0187649368068,283217.418625659,0.0,1.0
2020-07-30,60.8,61.21,59.815,60.87,241482,54.9345307767395,55.3049774480958,54.0445552370177,54.9977777694101,267265.513920012,0.0,1.0
2020-07-31,60.99,61.04,59.32,60.14,230945,55.1062011854169,55.151377608753,53.59730864599,54.3382019887026,255603.457451309,0.0,1.0
2020-08-03,60.83,61.22,59.93,61.22,245408,54.9616366307412,55.3140127327631,54.1484610106908,55.3140127327631,271610.700756505,0.0,1.0
2020-08-04,61.72,62.49,60.39,60.39,193354,55.7657769661244,56.4614938855009,54.5640841053832,54.5640841053832,213998.791539286,0.0,1.0
2020-08-05,63.46,63.6,61.76,62.53,188322,57.3379164982219,57.4644104835631,55.8019181047933,56.4976350241698,208429.514880796,0.0,1.0
2020-08-06,64.03,64.36,63.03,63.03,154187,57.8529277242538,58.1510921182723,56.9493992575311,56.9493992575311,170649.852969517,0.0,1.0
2020-08-07,64.81,64.83,63.57,63.62,156536,58.5576799282975,58.575750497632,57.4373046295614,57.4824810528975,173249.660376272,0.0,1.0
2020-08-10,66.58,67.36,64.92,64.92,160316,60.1569253143967,60.8616775184404,58.657068059637,58.657068059637,177433.258502085,0.0,1.0
2020-08-11,67.47,69.35,67.4,67.74,230242,60.9610656497799,62.6596991672185,60.8978186571093,61.205018335795,254825.396741668,0.0,1.0
2020-08-12,66.6,68.49,65.83,68.49,208096,60.1749958837311,61.882664685837,59.4792789643547,61.882664685837,230314.824229958,0.0,1.0
2020-08-13,65.69,66.58,65.48,65.9,134278,59.3527849790135,60.1569253143967,59.1630440010017,59.5425259570253,148615.129401576,0.0,1.0
2020-08-14,66.97,67.84,64.88,65.23,136534,60.5093014164185,61.2953711824673,58.6209269209681,58.9371618843211,151112.007013172,0.0,1.0
2020-08-17,66.1,67.0,65.66,66.88,167407,59.7232316503698,60.5364072704202,59.3256791250118,60.4279838544135,185281.378689954,0.0,1.0
2020-08-18,64.17,65.9667,63.97,65.89,180693,57.979421709595,59.6027913057557,57.7987160162505,59.533490672358,199985.951361794,0.0,1.0
2020-08-19,65.33,65.92,64.46,64.49,164280,59.0275147309933,59.5605965263597,58.2414449649446,58.2685508189463,181820.502674235,0.0,1.0
2020-08-20,65.07,65.33,64.09,64.23,190025,58.7925973296454,59.0275147309933,57.9071394322572,58.0336334175984,210314.347581394,0.0,1.0
2020-08-21,64.61,65.14,63.99,64.69,145626,58.376974234953,58.855844322316,57.8167865855849,58.4492565122908,161174.777954943,0.0,1.0
2020-08-24,65.68,65.69,64.24,64.98,177758,59.3437496943463,59.3527849790135,58.0426687022656,58.7112797676404,196737.575568338,0.0,1.0
2020-08-25,66.0,66.72,65.515,66.45,140081,59.6328788036975,60.2834192997379,59.194667497337,60.0394666137227,155037.727265093,0.0,1.0
2020-08-26,66.16,66.37,64.77,65.71,200850,59.7774433583732,59.9671843363849,58.5215387896286,59.3708555483479,222295.154383492,0.0,1.0
2020-08-27,67.61,68.06,66.49,66.88,199741,61.0875596351211,61.4941474451463,60.0756077523916,60.4279838544135,221067.744245522,0.0,1.0
2020-08-28,68.2,68.61,67.21,67.96,164972,61.6206414304874,61.9910881018438,60.726148248432,61.403794598474,182586.388891976,0.0,1.0
2020-08-31,66.88,68.43,66.28,67.99,262912,60.4279838544135,61.8284529778337,59.8858667743799,61.4309004524757,290983.637686197,0.0,1.0
2020-09-01,68.0,68.2,66.12,66.61,155780,61.4399357371429,61.6206414304874,59.7413022197043,60.1840311683984,172412.94075111,0.0,1.0
2020-09-02,67.66,68.26,66.93,68.03,150343,61.1327360584572,61.6748531384908,60.4731602777496,61.4670415911446,166395.421436282,0.0,1.0
2020-09-03,66.5,68.51,65.8837,67.9,127437,60.0846430370589,61.9007352551715,59.5277984430177,61.3495828904706,141043.702211447,0.0,1.0
2020-09-04,66.53,67.87,65.355,67.83,181005,60.1117488910606,61.322477036469,59.0501029426614,61.2863358978001,200331.264222972,0.0,1.0
2020-09-08,64.02,66.27,63.96,66.27,250684,57.8438924395866,59.8768314897127,57.7896807315832,59.8768314897127,277450.029780788,0.0,1.0
2020-09-09,63.8,64.58,62.32,64.54,243998,57.6451161769076,58.3498683809513,56.307894046158,58.3137272422824,270050.152249257,0.0,1.0
2020-09-10,62.64,64.4,62.33,63.74,278694,56.5970231555093,58.1872332569412,56.3169293308253,57.5909044689042,308450.713247463,0.0,1.0
2020-09-11,62.96,63.56,62.28,62.95,172689,56.8861522648605,57.4282693448942,56.2717529074891,56.8771169801933,191127.348346183,0.0,1.0
2020-09-14,63.82,63.95,62.51,62.72,174934,58.096880410269,58.2152225358305,56.9043559142261,57.0955239632101,192166.735996149,0.48,1.0
2020-09-15,63.87,65.075,63.79,64.4,147800,58.142396612408,59.2393370839588,58.0695706889855,58.6248683550818,162359.767570803,0.0,1.0
2020-09-16,64.7,66.13,63.98,63.98,256308,58.897965567916,60.1997289490925,58.2425322571139,58.2425322571139,281556.882994164,0.0,1.0
2020-09-17,65.88,65.91,63.76,63.92,163399,59.9721479383973,59.9994576596808,58.0422609677021,58.187912814547,179495.423960092,0.0,1.0
2020-09-18,65.53,67.21,65.11,66.93,483605,59.6535345234241,61.1828789152958,59.2711984254561,60.9279881833172,531244.894425427,0.0,1.0
2020-09-21,62.12,63.99,61.37,63.9,246953,56.5493295375416,58.2516354975417,55.8665865054561,58.1697063336914,271280.32260428,0.0,1.0
2020-09-22,63.13,63.4,61.88,62.01,200538,57.4687568207502,57.714544312301,56.3308517672743,56.4491938928358,220292.984229457,0.0,1.0
2020-09-23,62.31,63.78,62.29,63.0,194392,56.72229110567,58.0604674485577,56.7040846248144,57.3504146951887,213541.542203136,0.0,1.0
2020-09-24,62.58,63.45,61.39,62.18,275444,56.9680785972208,57.7600605144401,55.8847929863117,56.6039489801085,302577.969003872,0.0,1.0
2020-09-25,62.87,63.26,61.68,61.94,204789,57.2320725696272,57.5870989463117,56.1487869587181,56.3854712098411,224962.749939494,0.0,1.0
2020-09-28,64.14,64.95,63.59,63.6,229282,58.3881841039588,59.1255465786112,57.8875058804294,57.8966091208572,251868.553641196,0.0,1.0
2020-09-29,63.64,64.13,62.64,64.11,143525,57.9330220825684,58.379080863531,57.0226980397876,58.3608743826754,157663.637622459,0.0,1.0
2020-09-30,63.75,65.94,63.33,64.0,361407,58.0331577272743,60.0267673809642,57.6508216293064,58.2607387379695,397009.178068073,0.0,1.0
2020-10-01,64.05,64.28,62.15,63.68,201341,58.3062549401085,58.5156294699481,56.5766392588251,57.9694350442796,221175.087702795,0.0,1.0
2020-10-02,65.44,65.66,62.66,63.23,138070,59.5716053595738,59.7718766489856,57.0409045206433,57.5597892250283,151671.26595738,0.0,1.0
2020-10-05,66.9,67.33,66.03,66.33,124132,60.9006784620337,61.2921178004295,60.1086965448145,60.3817937576487,136360.234560886,0.0,1.0
2020-10-06,66.58,68.58,66.4,67.84,207501,60.6093747683439,62.4300228539054,60.4455164406434,61.7563830622477,227941.908868127,0.0,1.0
2020-10-07,68.28,68.51,67.14,67.34,162325,62.1569256410712,62.3663001709108,61.1191562323011,61.3012210408573,178315.624295877,0.0,1.0
2020-10-08,68.7,69.25,67.715,69.25,115236,62.5392617390391,63.0399399625686,61.6425925569001,63.0399399625686,126587.890228613,0.0,1.0
2020-10-09,67.82,69.265,67.56,69.21,153608,61.738176581392,63.0535948232103,61.501492330269,63.0035270008573,168739.913240974,0.0,1.0
2020-10-12,68.38,69.32,67.5,67.98,193481,62.2479580453493,63.1036626455632,61.4468728877022,61.883828428237,212540.799657419,0.0,1.0
2020-10-13,66.64,68.19,66.6,67.52,213893,60.6639942109107,62.0749964772209,60.6275812491995,61.4650793685578,234963.584337089,0.0,1.0
2020-10-14,68.01,68.37,66.26,66.63,160268,61.9111381495204,62.2388548049215,60.318071074654,60.6548909704829,176055.989371025,0.0,1.0
2020-10-15,68.66,68.96,66.91,67.46,122486,62.5028487773279,62.7759459901621,60.9097817024615,61.410459925991,134552.087217032,0.0,1.0
2020-10-16,68.95,69.84,68.3,68.47,124357,62.7668427497343,63.5770311478092,62.1751321219268,62.3298872091995,136607.399295009,0.0,1.0
2020-10-19,68.34,70.46,68.22,69.32,221240,62.2115450836381,64.1414320543333,62.1023061985044,63.1036626455632,243034.336788663,0.0,1.0
2020-10-20,69.39,76.72,68.86,75.0,450038,63.1673853285579,69.8400605621409,62.6849135858841,68.274303208558,494371.211624012,0.0,1.0
2020-10-21,68.01,69.55,68.0,68.84,209147,61.9111381495204,63.3130371754028,61.9020349090926,62.6667071050284,229750.05621198,0.0,1.0
2020-10-22,69.24,69.48,67.915,68.58,237043,63.0308367221407,63.2493144924081,61.8246573654562,62.4300228539054,260394.089203558,0.0,1.0
2020-10-23,69.65,70.0,69.07,69.87,195132,63.4040695796809,63.7226829946541,62.876081634868,63.6043408690926,214354.439550919,0.0,1.0
2020-10-26,68.67,68.73,67.485,68.73,171605,62.5119520177557,62.5665714603226,61.4332180270605,62.5665714603226,188509.796441053,0.0,1.0
2020-10-27,68.52,68.8,67.635,68.45,143479,62.3754034113386,62.6302941433172,61.5697666334776,62.3116807283439,157613.106165705,0.0,1.0
2020-10-28,66.0,67.7929,65.85,66.85,217483,60.081386823531,61.7135067998327,59.9448382171139,60.8551622598947,238907.234983768,0.0,1.0
2020-10-29,67.77,68.11,65.0,65.61,203766,61.692660379253,62.0021705537985,59.1710627807503,59.7263604468465,223838.974281679,0.0,1.0
2020-10-30,68.28,69.14,67.48,67.54,178452,62.1569256410712,62.9398043178627,61.4286664068466,61.4832858494134,196031.293927909,0.0,1.0
2020-11-02,70.35,70.43,68.97,69.07,213134,64.0412964096274,64.1141223330499,62.7850492305899,62.876081634868,234129.815300646,0.0,1.0
2020-11-03,73.38,73.705,71.655,71.71,292803,66.7995782592531,67.0954335731569,65.2292692854563,65.2793371078093,321647.00286897,0.0,1.0
2020-11-04,69.7,72.15,69.26,71.45,258656,63.4495857818199,65.6798796866328,63.0490432029964,65.0426528566863,284136.184308482,0.0,1.0
2020-11-05,72.44,73.15,70.17,70.17,238234,65.9438736590392,66.5902037294136,63.8774380819269,63.8774380819269,261702.414529517,0.0,1.0
2020-11-06,71.96,73.49,71.9,72.65,202182,65.5069181185044,66.899713903959,65.4522986759376,66.1350417080232,222098.934553451,0.0,1.0
2020-11-09,77.32,81.68,77.17,78.21,416008,70.3862549878094,74.3552678143336,70.2497063813923,71.1964433858843,456988.918725268,0.0,1.0
2020-11-10,79.82,80.6,77.6664,78.31,279660,72.6620650947613,73.3721178481303,70.7015912362287,71.2874757901624,307209.286866379,0.0,1.0
2020-11-11,79.6,80.04,77.74,80.04,179025,72.4617938053496,72.8623363841731,70.7685910857773,72.8623363841731,196660.740117476,0.0,1.0
2020-11-12,77.42,79.075,76.34,78.52,186955,70.4772873920875,71.9838736828897,69.4941374258842,71.4786438391463,205371.923857912,0.0,1.0
2020-11-13,78.84,79.55,78.105,78.3,123473,71.7699475328362,72.4162776032105,71.1008593613923,71.2783725497346,135636.316517387,0.0,1.0
2020-11-16,81.7,83.73,80.18,80.9,217980,74.3734742951892,76.2214321020342,72.9897817501624,73.6452150609646,239453.194418698,0.0,1.0
2020-11-17,80.45,81.82,79.465,80.65,176842,73.2355692417132,74.4827131803229,72.3389000595742,73.4176340502694,194262.692941515,0.0,1.0
2020-11-18,79.7,81.99,79.605,80.99,220216,72.5528262096276,74.6374682675956,72.4663454255635,73.7271442248148,241909.46262092,0.0,1.0
2020-11-19,80.08,80.16,77.67,79.11,189710,72.8987493458843,72.9715752693068,70.7048684027827,72.015735024387,208398.318713512,0.0,1.0
2020-11-20,79.59,79.9,78.67,79.8,163927,72.4526905649218,72.7348910181838,71.6151924455634,72.6438586139057,180075.437202835,0.0,1.0
2020-11-23,82.61,83.06,79.735,80.5,172903,75.2018691741197,75.611514993371,72.584687551125,73.2810854438522,189935.662329462,0.0,1.0
2020-11-24,83.49,84.955,83.24,84.16,268546,76.0029543317668,77.3365790544406,75.7753733210716,76.6128714404299,295000.447510614,0.0,1.0
2020-11-25,81.26,82.82,80.87,82.82,118811,73.9729317163657,75.3930372231036,73.6179053396811,75.3930372231036,130515.063226351,0.0,1.0
2020-11-27,81.32,81.34,80.19,80.83,55552,74.0275511589325,74.0457576397881,72.9988849905902,73.5814923779699,61024.4236000896,0.0,1.0
2020-11-30,79.76,80.755,79.02,80.64,191639,72.6074456521945,73.5132180747613,71.9338058605367,73.4085308098416,210517.344367396,0.0,1.0
2020-12-01,80.06,81.855,79.82,81.12,123134,72.8805428650287,74.5145745218202,72.6620650947613,73.8454863503763,135263.921651307,0.0,1.0
2020-12-02,81.64,82.4,79.38,79.77,196387,74.3188548526223,75.0107011251357,72.2615225159378,72.6165488926223,215733.069512363,0.0,1.0
2020-12-03,81.73,82.36,80.79,81.9,120727,74.4007840164726,74.9742881634245,73.5450794162587,74.5555391037453,132619.808251152,0.0,1.0
2020-12-04,84.83,84.98,82.34,82.34,87892,77.222788549093,77.3593371555101,74.9560816825689,74.9560816825689,96550.2347180853,0.0,1.0
2020-12-07,86.41,86.47,84.465,84.85,216784,78.6611005366866,78.7157199792535,76.890520273478,77.2409950299486,238139.376543092,0.0,1.0
2020-12-08,86.55,87.97,85.04,85.33,263780,78.7885459026759,80.0812060434246,77.413956598077,77.6779505704834,289764.949186917,0.0,1.0
2020-12-09,85.92,88.82,85.76,87.38,297015,78.215041755724,80.8549814797883,78.0693899088791,79.544114858184,326273.926691759,0.0,1.0
2020-12-10,85.21,85.425,84.17,85.27,184346,77.5687116853497,77.7644313545476,76.6219746808577,77.6233311279165,202505.911452011,0.0,1.0
2020-12-11,85.0,85.3,84.39,84.52,209697,77.3775436363657,77.6506408492,76.8222459702695,76.940588095831,230354.236673171,0.0,1.0
2020-12-14,83.19,86.565,83.17,86.08,173055,76.1668126594673,79.2568834940111,76.1485011285959,78.8128288703804,189012.050620587,0.48,1.0
2020-12-15,83.84,84.2,83.24,83.91,218603,76.7619374127869,77.0915449684715,76.2125914866457,76.8260277708367,238759.939336119,0.0,1.0
2020-12-16,83.19,84.1,82.62,84.1,203516,76.1668126594673,76.9999873141147,75.6449340296332,76.9999873141147,222281.797660278,0.0,1.0
2020-12-17,83.09,83.485,82.38,83.19,207005,76.0752550051105,76.43690773982,75.4251956591768,76.1668126594673,226092.511275112,0.0,1.0
2020-12-18,82.72,83.76,82.03,83.59,653937,75.7364916839901,76.6886912893014,75.1047438689278,76.5330432768947,714235.204684492,0.0,1.0
2020-12-21,83.13,83.625,81.09,81.09,566298,76.1118780668532,76.5650884559196,74.2441019179734,74.2441019179734,618515.190213153,0.0,1.0
2020-12-22,83.2,83.8,82.44,83.55,145934,76.175968424903,76.7253143510441,75.4801302517909,76.496420215152,159390.27820788,0.0,1.0
2020-12-23,84.12,84.666,82.71,83.45,121856,77.0182988449861,77.5182036377745,75.7273359185544,76.4048625607951,133092.094654429,0.0,1.0
2020-12-24,84.36,84.48,83.69,84.4,68671,77.2380372154425,77.3479064006707,76.6246009312516,77.2746602771852,75003.0136555796,0.0,1.0
2020-12-28,84.74,85.67,84.38,84.92,129458,77.5859563019986,78.4374424875173,77.2563487463139,77.7507600798409,141395.059658721,0.0,1.0
2020-12-29,83.41,84.98,83.21,84.89,111350,76.3682394990524,77.805694672455,76.1851241903387,77.7232927835338,121617.357699011,0.0,1.0
2020-12-30,84.18,84.845,83.75,83.76,93700,77.0732334376002,77.6820918390733,76.6795355238657,76.6886912893014,102339.886990546,0.0,1.0
2020-12-31,83.18,84.11,82.995,83.98,134282,76.1576568940316,77.0091430795504,75.9882752334714,76.8901181288865,146663.870916377,0.0,1.0
2021-01-04,82.26,83.735,80.755,83.71,214123,75.3153264739486,76.6658018757122,73.9373837758779,76.642912462123,233866.847620883,0.0,1.0
2021-01-05,83.13,84.22,82.0,82.0,213421,76.1118780668532,77.1098564993429,75.0772765726207,75.0772765726207,233100.117624433,0.0,1.0
2021-01-06,86.86,87.33,84.295,84.76,291494,79.5269785743639,79.9572995498411,77.1785247401106,77.6042678328699,318372.070634176,0.0,1.0
2021-01-07,87.67,88.07,86.77,87.04,232640,80.2685955746544,80.6348261920818,79.4445766854427,79.6917823522062,254091.262641203,0.0,1.0
2021-01-08,87.48,88.21,86.74,88.21,182001,80.0946360313764,80.7630069081814,79.4171093891356,80.7630069081814,198782.94313945,0.0,1.0
2021-01-11,88.06,88.76,86.26,86.26,137987,80.6256704266461,81.2665740071441,78.9776326482228,78.9776326482228,150710.501453197,0.0,1.0
2021-01-12,90.06,90.57,88.235,88.36,216563,82.4568235137832,82.9237675510032,80.7858963217706,80.9003433897167,236531.835072932,0.0,1.0
2021-01-13,87.89,90.18,87.845,90.06,122606,80.4700224142395,82.5666926990115,80.4288214697789,82.4568235137832,133911.250633542,0.0,1.0
2021-01-14,88.91,89.525,87.79,88.64,95228,81.4039104886794,81.966990062974,80.3784647598826,81.1567048219159,104008.780771993,0.0,1.0
2021-01-15,89.57,89.92,86.135,87.68,213805,82.0081910074346,82.3286427976836,78.8631855802767,80.2777513400901,233519.525485739,0.0,1.0
2021-01-19,90.21,92.11,90.04,90.43,223489,82.5941599953185,84.3337554280987,82.4385119829118,82.7955868349036,244096.467488049,0.0,1.0
2021-01-20,89.29,90.27,88.17,90.03,206681,81.7518295752354,82.6490945879326,80.7263838464387,82.4293562174762,225738.635892136,0.0,1.0
2021-01-21,87.68,89.68,87.63,89.68,186483,80.2777513400901,82.1089044272272,80.2319725129117,82.1089044272272,203678.21927063,0.0,1.0
2021-01-22,88.01,88.23,85.05,86.45,192863,80.5798915994677,80.7813184390528,77.8697850305048,79.1515921915008,210646.506132953,0.0,1.0
2021-01-25,89.32,89.39,86.61,87.83,201313,81.7792968715425,81.8433872295923,79.2980844384717,80.4150878216254,219875.663497629,0.0,1.0
2021-01-26,88.9,89.63,88.155,89.63,205930,81.3947547232437,82.0631256000487,80.7126501982851,82.0631256000487,224918.38770505,0.0,1.0
2021-01-27,91.4,93.39,85.91,87.08,521338,83.6836960821651,85.5056934038665,78.6571808579738,79.7284054139489,569409.519785245,0.0,1.0
2021-01-28,88.37,90.73,87.27,88.72,577811,80.9094991551524,83.0702597979741,79.902364957227,81.2299509454014,631089.780596527,0.0,1.0
2021-01-29,92.8,94.8,87.92,88.77,839024,84.965503243161,86.7966563302981,80.4974897105465,81.2757297725798,916388.701626,0.0,1.0
2021-02-01,92.5,92.92,89.9,92.04,499436,84.6908302800905,85.0753724283893,82.3103312668123,84.2696650700489,545487.980779194,0.0,1.0
2021-02-02,92.41,93.6,91.64,93.6,215675,84.6084283911693,85.6979644780159,83.9034344526215,85.6979644780159,235561.954393662,0.0,1.0
2021-02-03,92.2,92.69,90.79,92.03,179531,84.4161573170199,84.8647898233685,83.1251943905883,84.2605093046133,196085.189448237,0.0,1.0
2021-02-04,93.59,93.65,91.04,92.3,286223,85.6888087125802,85.7437433051943,83.3540885264804,84.5077149713768,312615.042412968,0.0,1.0
2021-02-05,95.62,95.88,93.66,94.8,241753,87.5474290960243,87.7854789973521,85.75289907063,86.7966563302981,264044.553891415,0.0,1.0
2021-02-08,97.79,98.82,96.105,96.47,188429,89.5342301955681,90.4772740354437,87.9914837196551,88.3256691580576,205803.655984436,0.0,1.0
2021-02-09,97.63,99.18,96.95,97.83,198280,89.3877379485971,90.8068815911284,88.7651458989705,89.5708532573108,216562.996718095,0.0,1.0
2021-02-10,96.77,98.34,96.465,98.08,198994,88.6003421211282,90.0377972945308,88.3210912753398,89.7997473932029,217342.833210211,0.0,1.0
2021-02-11,97.13,97.8,95.52,97.41,143973,88.9299496768128,89.5433859610038,87.4558714416675,89.186311109012,157248.458374492,0.0,1.0
2021-02-12,98.93,99.0,96.71,96.71,139545,90.5779874552362,90.642077813286,88.545407528514,88.545407528514,152412.161473808,0.0,1.0
2021-02-16,98.49,100.63,98.48,99.48,187063,90.175133776066,92.1344675793027,90.1659780106304,91.0815545541989,204311.699894478,0.0,1.0
2021-02-17,96.44,98.37,95.93,97.92,276536,88.2982018617505,90.0652645908378,87.8312578245306,89.653255146232,302034.823786742,0.0,1.0
2021-02-18,96.31,96.91,95.04,96.15,198118,88.1791769110866,88.7285228372278,87.0163947007546,88.0326846641157,216386.059026607,0.0,1.0
2021-02-19,99.42,99.51,95.58,95.58,208033,91.0266199615848,91.109021850506,87.5108060342816,87.5108060342816,227215.301070484,0.0,1.0
2021-02-22,99.04,101.16,98.36,98.92,165334,90.6787008750288,92.6197231473941,90.0561088254021,90.5688316898005,180579.112867609,0.0,1.0
2021-02-23,98.64,99.0,97.47,98.44,231101,90.3124702576013,90.642077813286,89.2412457016261,90.1293549488876,252410.354572063,0.0,1.0
2021-02-24,99.29,100.26,98.3211,99.28,187585,90.9075950109209,91.7957042581824,90.0204928978573,90.8984392454852,204881.832455941,0.0,1.0
2021-02-25,96.07,99.4,96.07,98.83,190593,88.4172268124145,91.4819646627875,88.4172268124145,90.9573698956065,207089.389365796,0.5,1.0
2021-02-26,95.43,97.18,94.79,95.9,211822,87.8282081264569,89.4388060958722,87.2391894404993,88.260768723957,230155.82227176,0.0,1.0
2021-03-01,98.39,98.98,97.07,97.14,192036,90.5524195490107,91.0954211501279,89.3375685092232,89.4019924279998,208657.285295105,0.0,1.0
2021-03-02,96.28,98.34,96.04,98.27,163226,88.6104985687443,90.5064024641703,88.3896165615102,90.4419785453937,177353.694357198,0.0,1.0
2021-03-03,96.62,98.67,96.22,96.6,153832,88.9234147456593,90.8101152241172,88.5552780669358,88.9050079117231,167146.615798687,0.0,1.0
2021-03-04,95.58,97.96,94.28,96.5,212279,87.9662593809782,90.1566726193829,86.7698151751268,88.8129737420422,230652.376977023,0.0,1.0
2021-03-05,97.48,97.63,95.34,97.08,249597,89.7149086049148,89.8529598594361,87.7453773737441,89.3467719261913,271200.360545952,0.0,1.0
2021-03-08,97.84,99.99,97.6,98.27,227670,90.0462316157659,92.0249662639047,89.8253496085318,90.4419785453937,247375.513670023,0.0,1.0
2021-03-09,96.53,98.34,96.36,98.04,148873,88.8405839929465,90.5064024641703,88.684125904489,90.2302999551277,161758.399642453,0.0,1.0
2021-03-10,97.87,97.99,96.04,96.6,180662,90.0738418666702,90.1842828702872,88.3896165615102,88.9050079117231,196298.831864777,0.0,1.0
2021-03-11,99.4,100.435,96.8511,98.24,144521,91.4819646627875,92.4345183189846,89.1361057117918,90.4143682944894,157029.721136318,0.0,1.0
2021-03-12,100.98,101.34,99.61,100.01,110653,92.9361045437453,93.2674275545965,91.6752364191174,92.0433730978409,120230.345298586,0.0,1.0
2021-03-15,98.23,100.71,97.63,100.71,203974,90.4051648775213,92.6876122856069,89.8529598594361,92.6876122856069,221628.554598012,0.0,1.0
2021-03-16,97.22,98.365,96.62,97.79,135400,89.4756197637445,90.5294110065905,88.9234147456593,90.0002145309255,147119.271537406,0.0,1.0
2021-03-17,95.57,98.145,95.26,97.5,184861,87.9570559640101,90.3269358332926,87.6717500379994,89.7333154388509,200861.267767182,0.0,1.0
2021-03-18,90.68,95.63,90.68,95.06,487599,83.4565850666154,88.0122764658186,83.4565850666154,87.4876816986376,529802.139456186,0.0,1.0
2021-03-19,88.45,92.9,88.45,91.43,962479,81.404223082732,85.4997436335308,81.404223082732,84.146841339222,1045784.41174336,0.0,1.0
2021-03-22,88.42,90.055,87.03,88.44,313262,81.3766128318277,82.88137150611,80.0973378732636,81.3950196657639,340375.755098603,0.0,1.0
2021-03-23,87.31,88.45,86.4801,87.35,330742,80.35503354837,81.404223082732,79.5912419741884,80.3918472162424,359368.700936667,0.0,1.0
2021-03-24,89.17,91.03,87.97,88.35,311785,82.0668691044342,83.7787046604985,80.9624590682638,81.3121889130511,338770.916368464,0.0,1.0
2021-03-25,90.38,90.75,87.24,88.44,208118,83.1804825575728,83.521008985392,80.2906096295934,81.3950196657639,226131.23008731,0.0,1.0
2021-03-26,93.11,93.16,90.55,91.98,178834,85.6930153898606,85.7390324747011,83.3369406460303,84.6530292724668,194312.613043726,0.0,1.0
2021-03-29,90.85,95.13,90.75,93.03,274779,83.6130431550729,87.5521056174143,83.521008985392,85.6193880541159,298561.937324792,0.0,1.0
2021-03-30,92.67,93.23,90.84,90.85,155483,85.2880650432648,85.8034563934777,83.6038397381048,83.6130431550729,168940.514744834,0.0,1.0
2021-03-31,92.74,94.48,91.89,93.26,252542,85.3524889620414,86.9538835144886,84.570198519754,85.8310666443819,274400.259029539,0.0,1.0
2021-04-01,94.17,94.21,92.06,93.03,140726,86.6685775884779,86.7053912563502,84.7266566082115,85.6193880541159,152906.252632001,0.0,1.0
2021-04-05,95.19,95.8,94.36,94.92,143366,87.6073261192228,88.1687345542761,86.8434425108715,87.3588338610844,155774.752461091,0.0,1.0
2021-04-06,95.06,96.44,94.45,95.01,123516,87.4876816986376,88.7577532402337,86.9262732635843,87.4416646137972,134206.67609464,0.0,1.0
2021-04-07,93.9,95.8,93.57,95.23,101967,86.4200853303395,88.1687345542761,86.1163725703926,87.6441397870951,110792.546239695,0.0,1.0
2021-04-08,93.86,94.21,92.23,93.84,126983,86.3832716624672,86.7053912563502,84.883114696669,86.364864828531,137973.755226251,0.0,1.0
2021-04-09,93.99,94.69,93.375,93.38,106104,86.5029160830523,87.1471552708184,85.9369059395149,85.941507647999,115287.615858234,0.0,1.0
2021-04-12,95.69,96.31,94.35,94.35,141822,88.0674969676271,88.6381088196486,86.8342390939034,86.8342390939034,154097.11468226,0.0,1.0
2021-04-13,93.9,96.69,93.5,95.07,142911,86.4200853303395,88.9878386644359,86.051948651616,87.4968851156057,155280.370861759,0.0,1.0
2021-04-14,95.7,96.99,93.11,94.31,156795,88.0767003845952,89.2639411734785,85.6930153898606,86.7974254260311,170366.072235654,0.0,1.0
2021-04-15,96.21,96.49,94.95,95.92,140753,88.5460746499677,88.8037703250741,87.3864441119887,88.2791755578932,152935.589562071,0.0,1.0
2021-04-16,95.88,97.03,95.36,96.86,163175,88.2423618900208,89.3007548413508,87.7637842076803,89.1442967528934,177298.280155954,0.0,1.0
2021-04-19,95.68,96.56,94.13,95.05,237260,88.0582935506591,88.8681942438507,86.6317639206055,87.4784782816696,257795.556609785,0.0,1.0
2021-04-20,92.26,96.7,89.67,95.7,319751,84.9107249475732,88.997042081404,82.5270399528386,88.0767003845952,347426.39729215,0.0,1.0
2021-04-21,94.71,94.71,91.73,91.73,227897,87.1655621047546,87.1655621047546,84.4229438482646,84.4229438482646,247622.161193207,0.0,1.0
2021-04-22,94.02,95.54,94.01,94.87,141091,86.5305263339566,87.9294457131058,86.5213229169885,87.312816776244,153302.844464432,0.0,1.0
2021-04-23,96.29,96.65,93.34,94.55,152309,88.6197019857124,88.9510249965635,85.9046939801266,87.0183074332652,165491.795632132,0.0,1.0
2021-04-26,97.0,97.69,96.08,97.1,170434,89.2731445904466,89.9081803612446,88.4264302293825,89.3651787601274,185185.568132985,0.0,1.0
2021-04-27,96.97,97.41,96.1,96.82,147128,89.2455343395423,89.6504846861382,88.4448370633187,89.107483085021,159862.364717544,0.0,1.0
2021-04-28,97.56,98.18,96.04,97.27,91029,89.7885359406595,90.3591477926809,88.3896165615102,89.5216368485849,98907.8299023523,0.0,1.0
2021-04-29,97.94,98.41,97.165,98.39,66618,90.1382657854468,90.5708263829469,89.42500097042,90.5524195490107,72383.9854599623,0.0,1.0
2021-04-30,97.71,98.03,96.195,97.08,243007,89.9265871951808,90.2210965381596,88.5322695245155,89.3467719261913,264039.976502883,0.0,1.0
2021-05-03,98.17,98.81,96.8,98.5,151485,90.3499443757128,90.9389630616704,89.0890762510848,90.6536571356597,164596.475988508,0.0,1.0
2021-05-04,99.2,99.46,96.26,97.74,181967,91.2978963234258,91.537185164596,88.5920917348081,89.954197446085,197716.783484838,0.0,1.0
2021-05-05,100.23,100.99,98.22,99.33,218300,92.2458482711388,92.9453079607134,90.3959614605532,91.4175407440109,237194.512382686,0.0,1.0
2021-05-06,101.39,101.51,99.94,100.8,163814,93.3134446394369,93.4238856430539,91.9789491790642,92.7704430383197,177992.58750095,0.0,1.0
2021-05-07,103.66,103.82,100.38,101.08,115686,95.4026202911927,95.5498749626821,92.3838995256601,93.0281387134262,125698.966374271,0.0,1.0
2021-05-10,104.38,106.31,103.31,103.7,193597,96.065266312895,97.8415257877358,95.0805006973096,95.4394339590651,210353.394474351,0.0,1.0
2021-05-11,103.75,104.3,102.8,102.8,134354,95.4854510439055,95.9916389771503,94.6111264319372,94.6111264319372,145982.737135426,0.0,1.0
2021-05-12,99.59,103.46,99.27,103.46,153608,91.6568295851812,95.2185519518309,91.3623202422024,95.2185519518309,166903.2279344,0.0,1.0
2021-05-13,100.14,102.13,99.51,99.51,208185,92.163017518426,93.9944974950754,91.5832022494365,91.5832022494365,226204.029136003,0.0,1.0
2021-05-14,101.48,101.55,100.05,101.15,103196,93.3962753921497,93.4606993109263,92.0801867657132,93.0925626322028,112127.919834373,0.0,1.0
2021-05-17,99.66,100.81,98.8,100.51,115465,91.7212535039578,92.7796464552878,90.9297596447023,92.5035439462452,125458.838168882,0.0,1.0
2021-05-18,96.97,99.74,96.92,99.67,111763,89.2455343395423,91.7948808397025,89.1995172547019,91.7304569209259,121436.419090363,0.0,1.0
2021-05-19,96.25,96.36,94.0,95.61,88832,88.58288831784,88.684125904489,86.5121195000204,87.9938696318824,96520.6730370077,0.0,1.0
2021-05-20,96.91,97.39,95.35,96.01,127222,89.1903138377338,89.632077852202,87.7545807907122,88.3620063106059,138233.441385021,0.0,1.0
2021-05-21,97.82,98.23,96.965,97.92,70464,90.0278247818297,90.4051648775213,89.2409326310583,90.1198589515106,76562.8681655227,0.0,1.0
2021-05-24,99.07,99.5,97.11,98.4,79638,91.1782519028406,91.5739988324684,89.3743821770955,90.5616229659788,86530.9050716095,0.0,1.0
2021-05-25,97.34,100.475,97.24,99.04,119426,89.5860607673615,92.4713319868569,89.4940265976807,91.1506416519364,129762.674465482,0.0,1.0
2021-05-26,97.18,97.9925,96.65,97.26,132522,89.4388060958722,90.1865837245292,88.9510249965635,89.5124334316169,143992.172102512,0.0,1.0
2021-05-27,98.47,99.35,97.88,98.57,140576,90.6260468847554,91.4359475779471,90.0830452836383,90.7180810544363,152743.269687167,0.0,1.0
2021-05-28,98.66,98.78,97.43,98.48,67348,90.8009118071491,90.9113528107661,89.6688915200743,90.6352503017235,73177.1691248242,0.0,1.0
2021-06-01,100.17,101.19,98.72,99.83,106452,92.1906277693302,93.1293763000751,90.8561323089576,91.8777115924153,115665.736290251,0.0,1.0
2021-06-02,99.49,100.55,98.76,100.5,200185,91.5647954155003,92.5403576141176,90.8929459768299,92.4943405292771,217511.605411489,0.0,1.0
2021-06-03,97.55,99.01,97.435,99.01,158279,89.7793325236914,91.1230314010321,89.6734932285584,91.1230314010321,171978.516836551,0.0,1.0
2021-06-04,96.58,97.71,95.455,97.71,164490,88.8866010777869,89.9265871951808,87.8512166688771,89.9265871951808,178727.097305671,0.0,1.0
2021-06-07,96.05,97.0,95.85,96.95,140699,88.3988199784783,89.2731445904466,88.2147516391165,89.2271275056061,152876.915701931,0.0,1.0
2021-06-08,96.52,97.16,95.15,95.92,125365,88.8313805759784,89.420399261936,87.5705124513504,88.2791755578932,136215.712527968,0.0,1.0
2021-06-09,96.51,96.7993,95.68,96.62,175206,88.8221771590103,89.0884320118971,88.0582935506591,88.9234147456593,190370.598884658,0.0,1.0
2021-06-10,97.06,97.59,96.67,97.46,138490,89.3283650922551,89.8161461915637,88.9694318304997,89.6965017709786,150476.720200999,0.0,1.0
2021-06-11,97.3,97.725,97.02,97.02,132105,89.5492470994892,89.9403923206329,89.2915514243827,89.2915514243827,143539.079515871,0.0,1.0
2021-06-14,95.52,96.56,95.27,96.5,127148,88.371209727574,89.333375327623,88.1399199198699,89.277865773774,137433.639275059,0.5,1.0
2021-06-15,96.52,96.795,95.39,95.59,100466,89.2963689583903,89.5507877468648,88.2509390275679,88.4359708737312,108593.198504169,0.0,1.0
2021-06-16,95.83,96.53,95.29,96.01,117980,88.6580090891271,89.3056205506985,88.1584231044863,88.824537750674,127523.993784184,0.0,1.0
2021-06-17,90.51,95.82,90.34,95.82,181731,83.7361619811843,88.6487574968189,83.5788849119455,88.6487574968189,196432.131839241,0.0,1.0
2021-06-18,87.85,89.43,87.85,89.34,324098,81.2752384272129,82.7369900119027,81.2752384272129,82.6537256811292,350315.912336554,0.0,1.0
2021-06-21,90.75,91.66,88.28,88.56,161960,83.9582001965802,84.8000950966231,81.6730568964639,81.9321014810925,175061.756512006,0.0,1.0
2021-06-22,90.59,90.75,89.69,90.09,132783,83.8101747196496,83.9582001965802,82.9775314119149,83.3475951042415,143524.4826805,0.0,1.0
2021-06-23,89.62,90.53,89.435,90.36,176761,82.9127702657578,83.7546651658006,82.7416158080568,83.5973880965619,191060.083618293,0.0,1.0
2021-06-24,92.27,92.49,89.47,90.32,103842,85.364442227421,85.5679772582006,82.7739963811353,83.5603817273292,112242.300072362,0.0,1.0
2021-06-25,90.5,93.1,90.32,92.6,770943,83.7269103888761,86.1323243889985,83.5603817273292,85.6697447735904,833308.444990341,0.0,1.0
2021-06-28,88.81,90.57,88.45,90.57,181195,82.1633912887966,83.7916715350333,81.8303339657027,83.7916715350333,195852.772111589,0.0,1.0
2021-06-29,86.64,89.085,86.5,88.6,128368,80.1557957579252,82.4178100772711,80.0262734656109,81.9691078503251,138752.331192475,0.0,1.0
2021-06-30,88.47,89.165,86.38,86.72,240550,81.848837150319,82.4918228157364,79.9152543579129,80.2298084963905,260009.295683892,0.0,1.0
2021-07-01,88.79,90.11,88.44,89.62,99816,82.1448881041803,83.3660982888578,81.8210823733945,82.9127702657578,107890.61674489,0.0,1.0
2021-07-02,87.81,88.83,87.54,88.83,96192,81.2382320579803,82.1818944734129,80.9884390656599,82.1818944734129,103973.453213157,0.0,1.0
2021-07-06,86.69,88.0,85.53,87.96,134209,80.202053719466,81.4140123118354,79.1288690117191,81.3770059426027,145065.838970856,0.0,1.0
2021-07-07,86.91,88.02,85.62,85.76,110242,80.4055887502456,81.4325154964517,79.2121333424925,79.3416556348068,119160.028163723,0.0,1.0
2021-07-08,85.77,87.5,84.86,85.34,114558,79.350907227115,80.9514326964272,78.5090123270722,78.953088757864,123825.171045335,0.0,1.0
2021-07-09,87.53,88.78,86.43,87.11,190063,80.9791874733517,82.1356365118721,79.9615123194538,80.5906205964089,205438.149098181,0.0,1.0
2021-07-12,88.14,88.72,86.68,86.68,110650,81.5435346041497,82.0801269580231,80.1928021271578,80.1928021271578,119601.033329547,0.0,1.0
2021-07-13,87.47,88.45,86.99,87.46,92554,80.9236779195027,81.8303339657027,80.4796014887109,80.9144263271945,100041.157151224,0.0,1.0
2021-07-14,87.5,88.42,86.845,88.24,106924,80.9514326964272,81.8025791887782,80.3454534002425,81.6360505272313,115573.618506358,0.0,1.0
2021-07-15,88.0,88.64,86.57,86.57,105623,81.4140123118354,82.0061142195578,80.091034611768,80.091034611768,114167.374092786,0.0,1.0
2021-07-16,88.5,91.77,87.21,90.27,247278,81.8765919272435,84.9018626120128,80.6831365194905,83.5141237657884,267281.557339935,0.0,1.0
2021-07-19,86.0,87.29,84.6,86.41,317983,79.5636938502027,80.7571492579558,78.2684709270599,79.9430091348374,343706.239324261,0.0,1.0
2021-07-20,90.9,91.39,85.905,86.15,262124,84.0969740812027,84.5503021043027,79.4758037232752,79.7024677348252,283328.524721864,0.0,1.0
2021-07-21,91.17,93.71,90.88,91.93,181011,84.3467670735231,86.6966715197965,84.0784708965863,85.0498880889435,195653.887428962,0.0,1.0
2021-07-22,89.01,90.68,88.86,90.68,119378,82.3484231349598,83.8934390504231,82.2096492503374,83.8934390504231,129035.085014141,0.0,1.0
2021-07-23,89.97,90.26,88.32,90.06,88947,83.2365759965435,83.5048721734802,81.7100632656966,83.319840327317,96142.3688347334,0.0,1.0
2021-07-26,90.98,91.85,89.73,91.63,115460,84.170986819668,84.9758753504782,83.0145377811476,84.7723403196986,124800.138348211,0.0,1.0
2021-07-27,90.41,91.385,89.39,89.78,118754,83.6436460581027,84.5456763081486,82.69998364267,83.0607957426884,128360.606525233,0.0,1.0
2021-07-28,90.72,91.37,88.86,90.96,89772,83.9304454196557,84.5317989196863,82.2096492503374,84.1524836350516,97034.1072215104,0.0,1.0
2021-07-29,92.0,92.6,91.15,91.89,79260,85.1146492351006,85.6697447735904,84.3282638889067,85.0128817197108,85671.7388314498,0.0,1.0
2021-07-30,92.25,92.37,90.31,91.26,164839,85.3459390428047,85.4569581505026,83.551130135021,84.4300314042965,178173.653258104,0.0,1.0
2021-08-02,90.13,93.42,89.87,92.47,79618,83.3846014734741,86.4283753428598,83.1440600734619,85.5494740735843,86058.6992465603,0.0,1.0
2021-08-03,91.82,92.04,89.8,90.75,93327,84.9481205735537,85.1516556043333,83.0792989273047,83.9582001965802,100876.688997259,0.0,1.0
2021-08-04,89.15,91.36,88.96,90.66,78813,82.4779454272741,84.5225473273782,82.302165173419,83.8749358658067,85188.5787600689,0.0,1.0
2021-08-05,90.22,91.01,89.47,89.76,103360,83.4678658042476,84.1987415965925,82.7739963811353,83.0422925580721,111721.308675481,0.0,1.0
2021-08-06,92.79,93.05,90.52,91.59,163302,85.8455250274455,86.0860664274577,83.7454135734925,84.7353339504659,176512.317621164,0.0,1.0
2021-08-09,90.99,92.76,90.71,92.76,129862,84.1802384119761,85.817770250521,83.9211938273476,85.817770250521,140367.188343802,0.0,1.0
2021-08-10,92.47,93.055,90.595,91.2,93142,85.5494740735843,86.0906922236118,83.8148005158037,84.3745218504476,100676.723419618,0.0,1.0
2021-08-11,94.81,94.85,92.5,92.5,86707,87.7143466736945,87.7513530429271,85.5772288505088,85.5772288505088,93721.1640027569,0.0,1.0
2021-08-12,93.96,94.98,93.7,94.95,83562,86.9279613275006,87.8716237429332,86.6874199274883,87.8438689660087,90321.7491828616,0.0,1.0
2021-08-13,93.95,94.34,93.11,94.26,52809,86.9187097351924,87.2795218352108,86.1415759813067,87.2055090967455,57080.9848088574,0.0,1.0
2021-08-16,93.35,94.32,92.31,93.14,67598,86.3636141967026,87.2610186505945,85.4014485966537,86.1693307582312,73066.3411749728,0.0,1.0
2021-08-17,91.77,93.39,90.93,92.21,121299,84.9018626120128,86.4006205659353,84.1247288581272,85.308932673572,131111.484336564,0.0,1.0
2021-08-18,87.58,92.03,87.47,91.35,213736,81.0254454348925,85.1424040120251,80.9236779195027,84.51329573507,231026.176771117,0.0,1.0
2021-08-19,85.8,87.645,85.37,86.78,209254,79.3786620040395,81.0855807848956,78.9808435347885,80.2853180502395,226181.605317136,0.0,1.0
2021-08-20,86.44,86.545,84.64,85.64,172941,79.9707639117619,80.0679056309976,78.3054772962926,79.2306365271089,186931.064663762,0.0,1.0
2021-08-23,86.79,87.95,86.78,86.82,116305,80.2945696425476,81.3677543502945,80.2853180502395,80.3223244194721,125713.494635273,0.0,1.0
2021-08-24,87.69,87.81,86.64,87.08,95871,81.1272129502823,81.2382320579803,80.1557957579252,80.5628658194844,103626.485913575,0.0,1.0
2021-08-25,89.25,89.585,87.04,87.59,143515,82.5704613503558,82.8803896926792,80.5258594502517,81.0346970272007,155124.647973701,0.0,1.0
2021-08-26,89.06,89.6,88.25,88.77,141131,82.3946810965007,82.8942670811415,81.6453021195395,82.1263849195639,152547.794259669,0.0,1.0
2021-08-27,91.83,92.75,88.95,88.95,217011,84.9573721658618,85.8085186582128,82.2929135811109,82.2929135811109,234566.107942869,0.0,1.0
2021-08-30,91.93,92.585,91.06,92.05,121246,85.0498880889435,85.6558673851281,84.2449995581333,85.1609071966414,131054.196900807,0.0,1.0
2021-08-31,91.68,92.41,91.19,91.43,137953,84.8185982812394,85.4939645197353,84.3652702581394,84.5873084735353,149112.709904302,0.0,1.0
2021-09-01,91.46,92.3094,90.315,91.83,109277,84.6150632504598,85.4008935011152,83.5557559311751,84.9573721658618,118116.964474948,0.0,1.0
2021-09-02,90.77,91.78,90.2401,91.78,167551,83.9767033811965,84.911114204321,83.486461504787,84.911114204321,181105.040536819,0.0,1.0
2021-09-03,90.41,90.56,89.72,90.3,134890,83.6436460581027,83.7824199427251,83.0052861888394,83.5418785427129,145801.928475577,0.0,1.0
2021-09-07,88.91,90.41,88.8,89.94,100761,82.2559072118782,83.6436460581027,82.1541396964884,83.208821219619,108912.06253338,0.0,1.0
2021-09-08,88.52,89.26,87.21,88.29,232983,81.8950951118598,82.5797129426639,80.6831365194905,81.6823084887721,251830.163110872,0.0,1.0
2021-09-09,88.85,89.795,87.78,88.66,97271,82.2003976580292,83.0746731311506,81.2104772810558,82.0246174041741,105139.73893356,0.0,1.0
2021-09-10,88.38,89.31,88.28,89.14,83909,81.7655728195456,82.6259709042047,81.6730568964639,82.468693834966,90696.819752815,0.0,1.0
2021-09-13,89.03,89.1,87.84,89.0,145242,82.3669263195762,82.4316874657333,81.2659868349048,82.3391715426517,156991.353663354,0.0,1.0
2021-09-14,86.38,89.1,86.13,89.1,141186,80.3778339733211,82.9088331445116,80.1452053730279,82.9088331445116,151728.978962632,0.5,1.0
2021-09-15,87.66,87.9,86.64,86.64,98234,81.5688924068225,81.792215863104,80.6197677176261,80.6197677176261,105569.564400261,0.0,1.0
2021-09-16,86.89,88.26,86.5,88.26,132342,80.8523963179193,82.1272010475263,80.4894957014619,82.1272010475263,142224.558623891,0.0,1.0
2021-09-17,86.47,87.25,85.88,87.06,465417,80.4615802694267,81.1873815023416,79.9125767727346,81.0105837661187,500171.732337848,0.0,1.0
2021-09-20,85.82,86.67,84.5,85.5,174903,79.8567459086642,80.6476831496613,78.6284668991159,79.5589813002889,187963.775498288,0.0,1.0
2021-09-21,84.84,86.88,84.79,86.71,120308,78.9448417955147,80.8430911739076,78.8983160754561,80.6849037257082,129291.926968937,0.0,1.0
2021-09-22,86.09,87.12,85.3267,85.59,89553,80.1079847969809,81.0664146301891,79.3977231545656,79.6427275963945,96240.3159877086,0.0,1.0
2021-09-23,87.54,88.01,86.52,86.52,122689,81.4572306786818,81.894572447233,80.5081059894853,80.5081059894853,131850.726700568,0.0,1.0
2021-09-24,88.27,89.32,87.02,87.16,113681,82.136506191538,83.1135463127696,80.9733631900718,81.103635206236,122170.059761244,0.0,1.0
2021-09-27,90.35,91.51,88.54,88.54,160178,84.0719761459778,85.1513728513384,82.3877450798547,82.3877450798547,172139.195049626,0.0,1.0
2021-09-28,89.27,91.16,89.15,90.08,78606,83.067020592711,84.8256928109279,82.9553588645702,83.8207372576611,84475.8553988121,0.0,1.0
2021-09-29,90.91,90.91,88.606,89.31,133332,84.5930642106347,84.5930642106347,82.4491590303321,83.1042411687579,143288.48627375,0.0,1.0
2021-09-30,89.56,91.74,89.56,91.74,231712,83.3368697690511,85.3653911636082,83.3368697690511,85.3653911636082,249014.953135506,0.0,1.0
2021-10-01,91.64,93.09,89.92,90.08,144001,85.2723397234909,86.6215856051917,83.6718549534734,83.8207372576611,154754.187381171,0.0,1.0
2021-10-04,92.52,92.85,91.36,92.09,110004,86.0911923965231,86.3982621489102,85.0117956911625,85.6910712040188,118218.482015252,0.0,1.0
2021-10-05,91.66,93.27,91.55,93.27,91243,85.2909500115144,86.7890781974029,85.1885934273854,86.7890781974029,98056.5157132256,0.0,1.0
2021-10-06,92.15,92.15,89.74,90.46,76896,85.7469020680891,85.7469020680891,83.5043623612623,84.1743327301068,82638.1621854191,0.0,1.0
2021-10-07,92.68,93.205,92.29,92.6,88608,86.2400747007108,86.7285947613266,85.8771740842534,86.165633548617,95224.7486855704,0.0,1.0
2021-10-08,91.6,93.18,91.455,92.43,76247,85.235119147444,86.7053319012973,85.1001945592739,86.0074461004176,81940.6985038448,0.0,1.0
2021-10-11,92.02,93.16,91.94,92.24,39800,85.6259351959366,86.6867216132738,85.5514940438428,85.8306483641947,42772.0408731232,0.0,1.0
2021-10-12,92.49,92.61,91.65,91.68,80884,86.0632769644879,86.1749386926287,85.2816448675027,85.3095602995378,86923.9636678818,0.0,1.0
2021-10-13,92.47,93.06,91.57,92.08,69865,86.0446666764645,86.5936701731565,85.2072037154088,85.681766060007,75082.1265226319,0.0,1.0
2021-10-14,94.07,94.1,92.15,93.38,90974,87.5334897183412,87.5614051503764,85.7469020680891,86.8914347815319,97767.4283012942,0.0,1.0
2021-10-15,95.79,96.79,94.78,96.79,156153,89.1339744883587,90.0644888895317,88.194154943174,90.0644888895317,167813.630614593,0.0,1.0
2021-10-18,96.23,96.43,94.8901,95.43,124545,89.5434008248749,89.7295037051095,88.2966045787432,88.7989893039365,133845.322375455,0.0,1.0
2021-10-19,96.18,96.87,95.83,96.18,141895,89.4968751048162,90.1389300416256,89.1711950644057,89.4968751048162,152490.923107835,0.0,1.0
2021-10-20,98.44,98.76,96.04,96.16,110983,91.5998376514671,91.8976022598425,89.366603088652,89.4782648167927,119270.58824678,0.0,1.0
2021-10-21,95.67,98.25,95.11,97.59,169263,89.022312760218,91.4230399152442,88.5012246955611,90.8089004104701,181902.611917273,0.0,1.0
2021-10-22,93.75,96.08,93.38,95.88,128757,87.2357251099659,89.4038236646989,86.8914347815319,89.2177207844643,138371.850922129,0.0,1.0
2021-10-25,95.49,95.65,93.43,93.69,108567,88.8548201680069,89.0037024721945,86.9379605015905,87.1798942458955,116674.174911366,0.0,1.0
2021-10-26,95.99,96.31,94.93,95.5,152555,89.3200773685933,89.6178419769687,88.33373210335,88.8641253120186,163946.952145711,0.0,1.0
2021-10-27,93.29,96.34,93.16,95.54,134276,86.8076884854263,89.6457574090039,86.6867216132738,88.9013458880655,144302.978901495,0.0,1.0
2021-10-28,95.53,95.54,93.9,94.1,61061,88.8920407440538,88.9013458880655,87.3753022701418,87.5614051503764,65620.6931596426,0.0,1.0
2021-10-29,94.85,96.41,94.69,95.36,99487,88.2592909512561,89.710893417086,88.1104086470685,88.7338532958544,106916.131415689,0.0,1.0
2021-11-01,96.73,97.5,94.6,95.32,91097,90.0086580254613,90.7251541143645,88.0266623509629,88.6966327198074,97899.6132517313,0.0,1.0
2021-11-02,97.26,97.715,96.54,97.51,108017,90.501830658083,90.9252147106167,89.8318602892385,90.7344592583763,116083.103994778,0.0,1.0
2021-11-03,99.13,99.84,96.92,97.04,108245,92.2418925882765,92.9025578131093,90.1854557616842,90.297117489825,116328.129756563,0.0,1.0
2021-11-04,100.12,101.48,99.44,99.68,135795,93.1631018454377,94.4286014310329,92.5303520526401,92.7536755089216,145935.409305672,0.0,1.0
2021-11-05,104.33,104.71,101.49,101.49,147160,97.0805674743759,97.4341629468216,94.4379065750447,94.4379065750447,158149.083791176,0.0,1.0
2021-11-08,105.81,105.965,104.475,105.0,99070,98.4577287881119,98.6019585202937,97.215492062546,97.7040121231618,106467.992193475,0.0,1.0
2021-11-09,104.58,105.8,104.275,105.8,108039,97.3131960746692,98.4484236441002,97.0293891823114,98.4484236441002,116106.746831441,0.0,1.0
2021-11-10,104.58,105.53,103.77,104.58,140121,97.3131960746692,98.1971847557835,96.559479409719,97.3131960746692,150584.450733238,0.0,1.0
2021-11-11,104.74,105.17,104.25,104.47,68307,97.4620783788568,97.8621995713612,97.0061263222821,97.2108394905401,73407.7838170961,0.0,1.0
2021-11-12,104.56,105.1,103.54,104.96,90949,97.2945857866457,97.7970635632791,96.3454610974493,97.6667915471149,97740.5614414493,0.0,1.0
2021-11-15,102.41,105.37,102.06,105.37,146171,95.2939798241238,98.0483024515958,94.9682997837133,98.0483024515958,157086.230815711,0.0,1.0
2021-11-16,101.5,102.705,101.35,101.86,113620,94.4472117190564,95.5684815724698,94.3076345588805,94.7821969034787,122104.504623223,0.0,1.0
2021-11-17,101.64,101.89,100.14,100.77,110911,94.5774837352206,94.8101123355139,93.1817121334612,93.7679362062001,119193.211690426,0.0,1.0
2021-11-18,102.15,102.6,100.47,101.72,234623,95.0520460798188,95.4707775603467,93.4887818858482,94.6519248873145,252143.330295849,0.0,1.0
2021-11-19,101.95,102.25,100.52,101.14,115688,94.8659431995842,95.1450975199361,93.5353076059069,94.1122265346341,124326.931269595,0.0,1.0
2021-11-22,104.42,106.02,102.76,102.76,95123,97.1643137704815,98.6531368123582,95.6196598645343,95.6196598645343,102226.252361158,0.0,1.0
2021-11-23,105.45,107.13,104.89,104.89,128689,98.1227436036896,99.6860077976602,97.6016555390328,97.6016555390328,138298.773063351,0.0,1.0
2021-11-24,104.27,105.34,103.45,105.0,72332,97.0247366103055,98.0203870195606,96.2617148013437,97.7040121231618,77733.3482521293,0.0,1.0
2021-11-26,101.87,102.19,98.96,101.04,127119,94.7915020474904,95.0892666558657,92.0837051400771,94.0191750945168,136611.534265089,0.0,1.0
2021-11-29,101.29,102.99,100.81,102.99,129436,94.2518036948101,95.8336781768041,93.8051567822471,95.8336781768041,139101.554835517,0.0,1.0
2021-11-30,98.5,100.77,98.36,99.98,119630,91.6556685155375,93.7679362062001,91.5253964993733,93.0328298292735,128563.297729943,0.0,1.0
2021-12-01,96.55,100.78,96.52,100.78,135960,89.8411654332502,93.7772413502119,89.813250001215,93.7772413502119,146112.730580649,0.0,1.0
2021-12-02,100.03,100.62,96.57,97.42,98637,93.0793555493321,93.6283590460242,89.8597757212736,90.6507129622707,106002.658180961,0.0,1.0
2021-12-03,100.81,101.85,99.69,100.62,118211,93.8051567822471,94.7728917594669,92.7629806529333,93.6283590460242,127038.334765145,0.0,1.0
2021-12-06,105.59,106.22,102.36,102.36,160417,98.2530156198539,98.8392396925928,95.2474541040652,95.2474541040652,172396.042229744,0.0,1.0
2021-12-07,106.42,107.33,105.16,105.25,111602,99.0253425728274,99.8721106778948,97.8528944273495,97.936640723455,119935.81169654,0.0,1.0
2021-12-08,105.7,107.14,105.575,106.37,120294,98.3553722039829,99.6953129416719,98.2390579038363,98.9788168527688,129276.881527424,0.0,1.0
2021-12-09,104.53,105.495,103.93,104.84,83052,97.2666703546105,98.1646167517424,96.7083617139067,97.5551298189741,89253.8577536339,0.0,1.0
2021-12-10,104.18,105.775,103.41,105.69,133919,96.9409903142,98.4251607840709,96.2244942252968,98.3460670599711,143919.320142909,0.0,1.0
2021-12-13,102.7,103.7,102.08,103.32,119804,95.563829000464,96.4943434016369,94.9869100717367,96.1407479291912,128750.291074464,0.0,1.0
2021-12-14,101.39,103.02,100.85,101.9,216984,94.8101123355139,96.3343305336289,94.3051566134389,95.287014961918,232042.840347519,0.5,1.0
2021-12-15,102.48,102.895,100.1,100.67,147284,95.829374811554,96.2174426350005,93.6038292216682,94.136838039414,157505.611924123,0.0,1.0
2021-12-16,102.28,104.64,101.52,103.58,137453,95.6423541737485,97.8491976998537,94.9316757500875,96.8579883194844,146992.333694132,0.0,1.0
2021-12-17,100.56,103.85,100.28,101.77,319964,94.0339766886209,97.1104661805219,93.7721477956932,95.1654515473444,342169.723891871,0.0,1.0
2021-12-20,100.18,100.55,97.07,99.1,245982,93.6786374767904,94.0246256567306,90.7704665589144,92.6687260326405,263053.321693597,0.0,1.0
2021-12-21,102.79,103.185,101.25,101.25,139220,96.1192568001526,96.4886225598185,94.67919788905,94.67919788905,148881.964721738,0.0,1.0
2021-12-22,102.81,103.035,101.72,102.75,114534,96.1379588639331,96.3483570814644,95.118696387893,96.0818526725915,122482.73917138,0.0,1.0
2021-12-23,103.07,103.94,103.025,103.38,66934,96.3810856930803,97.1946254675344,96.3390060495741,96.6709676816789,71579.2661017441,0.0,1.0
2021-12-27,103.33,103.69,101.8129,102.97,91217,96.6242125222275,96.9608496702775,95.2055674741537,96.2875753741775,97547.5231721217,0.0,1.0
2021-12-28,103.06,104.48,102.93,103.64,121978,96.37173466119,97.6995811896093,96.2501712466165,96.9140945108261,130443.357943027,0.0,1.0
2021-12-29,103.78,104.25,102.8,102.9,111515,97.04500895729,97.484507456133,96.1286078320429,96.2221181509456,119254.218473959,0.0,1.0
2021-12-30,103.11,104.75,103.01,104.19,65400,96.4184898206414,97.9520590506468,96.3249795017387,97.4284012647913,69938.8054360126,0.0,1.0
2021-12-31,104.19,104.86,102.67,102.67,70642,97.4284012647913,98.0549204014398,96.0070444174693,96.0070444174693,75544.603877841,0.0,1.0
2022-01-03,103.91,106.25,103.29,104.2,99120,97.1665723718636,99.3547138341883,96.5868083946664,97.4377522966816,105998.996862654,0.0,1.0
2022-01-04,105.38,106.305,104.275,104.48,85502,98.5411740597342,99.4061445095848,97.5078850358586,97.6995811896093,91435.8982016811,0.0,1.0
2022-01-05,104.88,106.87,104.68,105.46,116039,98.0736224652204,99.9344778113854,97.8866018274149,98.6159823148564,124092.187216964,0.0,1.0
2022-01-06,105.31,106.02,104.8,105.21,102884,98.4757168365023,99.1396401007119,97.9988142100982,98.3822065175995,110024.221077656,0.0,1.0
2022-01-07,102.9,105.28,102.86,104.85,138549,96.2221181509456,98.4476637408314,96.1847140233845,98.0455693695495,148164.396855567,0.0,1.0
2022-01-10,101.53,103.63,100.885,103.31,162998,94.9410267819777,96.9047434789358,94.3378852250549,96.605510458447,174310.174441272,0.0,1.0
2022-01-11,100.97,101.42,98.36,101.42,143855,94.4173689961222,94.8381654311847,91.9767496727601,94.8381654311847,153838.636941859,0.0,1.0
2022-01-12,100.72,102.82,100.65,101.56,125567,94.1835931988653,96.1473098958234,94.1181359756334,94.9690798776486,134281.437036449,0.0,1.0
2022-01-13,101.58,102.81,100.55,101.02,62985,94.9877819414291,96.1379588639331,94.0246256567306,94.4641241555736,67356.2027582149,0.0,1.0
2022-01-14,101.77,101.9,100.01,100.58,113155,95.1654515473444,95.287014961918,93.5196699346557,94.0526787524015,121008.035613333,0.0,1.0
2022-01-18,100.65,102.04,99.9381,100.52,101104,94.1181359756334,95.4179294083819,93.4524360153646,93.9965725610598,108120.687841019,0.0,1.0
2022-01-19,98.39,101.43,97.99,100.34,110735,92.0048027684309,94.847516463075,91.6307614928198,93.8282539870348,118420.085932062,0.0,1.0
2022-01-20,96.53,99.58,96.23,97.98,159522,90.2655108368395,93.1175755633738,89.9849798801312,91.6214104609296,170592.937626355,0.0,1.0
2022-01-21,95.24,97.8,95.03,96.47,178455,89.0592277229938,91.4530918869046,88.862856053298,90.2094046454978,190839.900979872,0.0,1.0
2022-01-24,95.82,96.42,93.03,94.12,332282,89.6015875726298,90.1626494860464,86.9926496752427,88.0119121512828,355342.601649681,0.0,1.0
2022-01-25,102.03,103.2192,94.64,94.64,414000,95.4085783764916,96.5206030888832,88.4981658095772,88.4981658095772,442731.887622465,0.0,1.0
2022-01-26,103.69,105.7699,102.32,103.39,236065,96.9608496702775,98.9057707931361,95.6797583013096,96.6803187135692,252448.075003858,0.0,1.0
2022-01-27,103.02,105.21,101.9575,104.93,181351,96.3343305336289,98.3822065175995,95.340783395287,98.1203776246718,193936.88539184,0.0,1.0
2022-01-28,104.88,104.95,101.355,103.36,209921,98.0736224652204,98.1390796884523,94.7773837238979,96.6522656178983,224489.663240569,0.0,1.0
2022-01-31,104.45,104.46,100.98,103.52,195401,97.6715280939385,97.6808791258288,94.4267200280125,96.8018821281428,208961.96515294,0.0,1.0
2022-02-01,105.58,105.81,102.94,104.16,142679,98.7281946975397,98.9432684310161,96.2595222785067,97.4003481691205,152581.021724845,0.0,1.0
2022-02-02,104.55,107.21,103.21,104.95,334009,97.7650384128412,100.252412895655,96.5120001395442,98.1390796884523,357189.456649497,0.0,1.0
2022-02-03,104.97,106.81,104.28,105.54,491447,98.1577817522329,99.8783716200438,97.5125605518038,98.6907905699786,525553.763228013,0.0,1.0
2022-02-04,103.55,104.71,102.73,104.71,132437,96.8299352238136,97.9146549230857,96.0631506088109,97.9146549230857,141628.219809315,0.0,1.0
2022-02-07,103.32,104.25,102.32,103.24,101539,96.6148614903372,97.484507456133,95.6797583013096,96.540053235215,108585.877143231,0.0,1.0
2022-02-08,104.65,104.95,102.9054,103.18,133454,97.858548731744,98.1390796884523,96.2271677081664,96.4839470438734,142715.800315866,0.0,1.0
2022-02-09,104.21,106.27,104.07,105.5,119335,97.4471033285718,99.3734158979688,97.316188882108,98.6533864424175,127616.931906828,0.0,1.0
2022-02-10,102.08,103.31,101.55,103.21,186458,95.4553335359429,96.605510458447,94.9597288457583,96.5120001395442,199398.314739878,0.0,1.0
2022-02-11,101.76,103.2697,101.16,102.26,113967,95.1561005154541,96.5678257999291,94.5950386020375,95.6236521099679,121876.388977462,0.0,1.0
2022-02-14,103.18,103.54,101.44,102.32,116707,96.4839470438734,96.8205841919233,94.8568674949652,95.6797583013096,124806.546881051,0.0,1.0
2022-02-15,105.29,105.94,104.355,104.37,108748,98.4570147727217,99.0648318455897,97.5826932909809,97.5967198388163,116295.186751613,0.0,1.0
2022-02-16,107.79,107.87,105.09,105.09,207001,100.794772745291,100.869581000413,98.2699941349162,98.2699941349162,221367.013211927,0.0,1.0
2022-02-17,105.67,107.48,105.59,107.05,120295,98.8123539845522,100.504890756692,98.73754572943,100.10279638541,128643.556573779,0.0,1.0
2022-02-18,105.64,106.86,105.03,105.65,87850,98.7843008888814,99.9251267794951,98.2138879435745,98.7936519207717,93946.8510329313,0.0,1.0
2022-02-22,105.65,107.27,104.31,105.5,150008,98.7936519207717,100.308519086996,97.5406136474746,98.6533864424175,160418.659416596,0.0,1.0
2022-02-23,103.54,106.6975,103.1,106.6,147461,96.8205841919233,99.7731725112781,96.4091387887512,99.6819999503479,157694.895847093,0.0,1.0
2022-02-24,104.59,104.69,100.59,101.33,181411,98.2886961986967,98.3826714317006,94.5296868785439,95.2251036027722,193041.28779614,0.52,1.0
2022-02-25,106.55,106.99,103.9285,104.98,122505,100.130610765572,100.544101790788,97.6670500323765,98.6551996074116,130358.814853929,0.0,1.0
2022-02-28,106.63,106.835,104.3282,105.15,193499,100.205790951975,100.398440179633,98.0426690386927,98.8149575035181,205904.251380926,0.0,1.0
2022-03-01,104.74,105.94,103.77,105.88,181527,98.4296590482025,99.5573618442483,97.5180992880654,99.500976704446,193164.724574419,0.0,1.0
2022-03-02,108.61,109.14,105.49,105.5,147236,102.06650056545,102.564569300371,99.1344732957311,99.1438708190315,156675.323160958,0.0,1.0
2022-03-03,111.46,111.65,108.62,109.55,141444,104.744794706059,104.923347648767,102.075898088751,102.949867755686,150511.997128274,0.0,1.0
2022-03-04,114.45,114.604,110.075,110.51,201112,107.554654172874,107.699376031699,103.443237728956,103.852029992523,214005.322010557,0.0,1.0
2022-03-07,115.1,116.3,112.67,114.81,207790,108.165493187398,109.293195983444,105.881895025405,107.892965011687,221111.449642856,0.0,1.0
2022-03-08,115.85,118.105,115.23,115.5,326758,108.870307434927,110.989448939163,108.287660990303,108.541394119414,347706.506869436,0.0,1.0
2022-03-09,115.08,117.15,113.88,117.15,219209,108.146698140798,110.091985463977,107.018995344752,110.091985463977,233262.523532222,0.0,1.0
2022-03-10,117.08,117.08,112.87,113.07,177446,110.026202800874,110.026202800874,106.069845491413,106.257795957421,188822.091021349,0.0,1.0
2022-03-11,119.93,120.15,117.02,117.02,198575,112.704496941483,112.911242454091,109.969817661072,109.969817661072,211305.674540786,0.0,1.0
2022-03-14,121.39,121.86,119.88,120.48,215535,114.076535343339,114.518218938457,112.657509324981,113.221360723004,229352.982813286,0.0,1.0
2022-03-15,122.0,122.08,118.645,121.39,375615,114.649784264662,114.724964451065,111.496915197384,114.076535343339,399695.736838159,0.0,1.0
2022-03-16,123.8,124.035,120.42,121.92,399656,116.341338458731,116.56218025629,113.164975583202,114.574604078259,425278.009136458,0.0,1.0
2022-03-17,124.88,126.1,122.82,122.85,200582,117.356270975172,118.502768817819,115.420381175293,115.448573745195,213441.343627042,0.0,1.0
2022-03-18,123.37,125.0,121.6689,124.85,293965,115.937244956814,117.469041254777,114.338632268186,117.328078405271,312811.142472025,0.0,1.0
2022-03-21,124.09,124.765,122.5726,123.18,141426,116.613866634442,117.248199457218,115.187886448842,115.758692014107,150492.843145437,0.0,1.0
2022-03-22,122.61,125.2325,122.34,124.74,124854,115.223033185985,117.687533671511,114.969300056875,117.224705648967,132858.409614077,0.0,1.0
2022-03-23,122.0,122.4,120.88,122.36,123838,114.649784264662,115.025685196677,113.597261655019,114.988095103476,131777.273693979,0.0,1.0
2022-03-24,122.76,122.81,121.3399,122.44,90501,115.363996035491,115.410983651993,114.029453751604,115.063275289879,96303.0333708457,0.0,1.0
2022-03-25,125.7,125.87,123.39,123.47,150705,118.126867885803,118.28662578191,115.956040003415,116.031220189818,160366.721297592,0.0,1.0
2022-03-28,125.0,125.38,123.44,124.48,105684,117.469041254777,117.826147140191,116.003027619917,116.980370043157,112459.417893332,0.0,1.0
2022-03-29,126.41,126.79,125.36,125.96,140505,118.794092040131,119.151197925545,117.80735209359,118.371203491613,149512.797690309,0.0,1.0
2022-03-30,126.42,127.581,124.94,126.99,164067,118.803489563431,119.894542018605,117.412656114974,119.339148391553,174585.36122313,0.0,1.0
2022-03-31,123.33,125.46,121.85,125.44,229798,115.899654863613,117.901327326594,114.508821415156,117.882532279993,244530.385990802,0.0,1.0
2022-04-01,121.8,124.79,121.4,123.99,278124,114.461833798654,117.271693265469,114.085932866639,116.519891401438,295954.573465853,0.0,1.0
2022-04-04,120.49,122.19,118.48,121.41,222909,113.230758246304,114.828337207369,111.341856062928,114.095330389939,237199.731115257,0.0,1.0
2022-04-05,117.04,120.59,116.86,119.74,170342,109.988612707673,113.324733479308,109.819457288266,112.525943998776,181262.652461923,0.0,1.0
2022-04-06,117.37,117.92,115.5,116.47,258879,110.298730976585,110.815594758106,108.541394119414,109.452953879551,275475.773483289,0.0,1.0
2022-04-07,116.96,117.895,115.16,116.9,287748,109.913432521269,110.792100949855,108.221878327201,109.857047381467,306195.569622371,0.0,1.0
2022-04-08,116.91,118.22,115.12,117.2,246535,109.866444904768,111.097520457118,108.184288233999,110.138973080479,262340.397698162,0.0,1.0
2022-04-11,115.88,118.36,115.475,117.2,188907,108.898500004828,111.229085783323,108.517900311163,110.138973080479,201017.857537335,0.0,1.0
2022-04-12,115.82,117.41,115.07,116.3,201918,108.842114865026,110.336321069787,108.137300617497,109.293195983444,214862.994797564,0.0,1.0
2022-04-13,117.37,117.98,116.09,116.32,255788,110.298730976585,110.871979897908,109.095847994136,109.311991030045,272186.60898622,0.0,1.0
2022-04-14,117.29,118.22,116.3337,117.85,198410,110.223550790182,111.097520457118,109.324865636966,110.749812095003,211130.096364786,0.0,1.0
2022-04-18,118.01,119.3924,116.7848,117.43,268499,110.90017246781,112.199286088854,109.748787913047,110.355116116387,285712.513199175,0.0,1.0
2022-04-19,119.6,120.39,118.5301,118.67,257877,112.39437867257,113.136783013301,111.388937654662,111.520409005635,274409.535105398,0.0,1.0
2022-04-20,114.84,122.28,114.25,119.99,482378,107.921157581588,114.912914917073,107.366703706866,112.760882081285,513303.329591518,0.0,1.0
2022-04-21,112.44,116.09,111.78,115.22,269348,105.665751989497,109.095847994136,105.045515451671,108.278263467003,286615.942722958,0.0,1.0
2022-04-22,109.78,112.13,109.54,111.84,272381,103.166010791595,105.374428767185,102.940470232386,105.101900591474,289843.388830889,0.0,1.0
2022-04-25,110.2,110.78,106.78,108.74,198612,103.560706770211,104.105763121633,100.34675380148,102.188668368355,211345.046616617,0.0,1.0
2022-04-26,107.68,110.43,107.02,109.05,178441,101.192530898515,103.77684980612,100.57229436069,102.479991590667,189880.880628137,0.0,1.0
2022-04-27,105.28,107.28,104.96,107.28,230873,98.9371253064231,100.8166299665,98.6364045608109,100.8166299665,245674.304410197,0.0,1.0
2022-04-28,105.93,107.35,104.405,106.37,140362,99.5479643209479,100.882412629602,98.1148420176397,99.9614553461648,149360.629937776,0.0,1.0
2022-04-29,103.39,105.5,103.27,105.33,173936,97.1609934026509,99.1438708190315,97.0482231230463,98.984112922925,185087.064368255,0.0,1.0
2022-05-02,102.47,103.64,100.08,103.64,295193,96.2964212590157,97.3959314851604,94.0504131902244,97.3959314851604,314117.869745528,0.0,1.0
2022-05-03,104.34,105.0736,101.8,102.55,190418,98.0537581161872,98.7431604255032,95.6667871978901,96.3716014454188,202625.727985433,0.0,1.0
2022-05-04,108.75,109.01,104.02,104.02,204967,102.198065891656,102.442401497466,97.7530373705749,97.7530373705749,218107.466668015,0.0,1.0
2022-05-05,107.81,108.51,106.59,107.8,208153,101.31469870142,101.972525332447,100.168200858773,101.305301178119,221497.721630055,0.0,1.0
2022-05-06,106.83,108.62,105.35,107.11,257947,100.393741417982,102.075898088751,99.0029079695258,100.656872070393,274484.022816429,0.0,1.0
2022-05-09,105.53,107.15,104.93,105.91,209812,99.1720633889327,100.694462163595,98.6082119909097,99.5291692743472,223263.080381475,0.0,1.0
2022-05-10,106.59,107.72,104.94,106.16,180925,100.168200858773,101.230120991716,98.6176095142101,99.7641073568567,192524.130259558,0.0,1.0
2022-05-11,105.33,108.3,105.25,106.62,216127,98.984112922925,101.775177343139,98.908932736522,100.196393428674,229982.936026572,0.0,1.0
2022-05-12,106.35,106.46,103.81,105.65,252438,99.942660299564,100.046033055868,97.5556893812669,99.2848336685372,268621.839958338,0.0,1.0
2022-05-13,108.46,109.545,106.465,106.84,248408,101.925537715945,102.945168994036,100.050731817518,100.403138941283,264333.476023303,0.0,1.0
2022-05-16,110.45,110.75,107.95,107.95,180313,103.795644852721,104.077570551732,101.446264027625,101.446264027625,191872.89484312,0.0,1.0
2022-05-17,113.85,114.31,111.05,111.66,235611,106.990802774851,107.423088846668,104.359496250744,104.932745172067,250716.058336794,0.0,1.0
2022-05-18,109.93,113.93,109.52,113.0,214545,103.306973641101,107.065982961254,102.921675185785,106.192013294318,228299.513757285,0.0,1.0
2022-05-19,104.55,109.19,104.07,108.81,223331,98.2511061054952,102.611556916873,97.8000249870769,102.254451031458,237648.785601754,0.0,1.0
2022-05-20,104.5,105.78,101.22,105.62,227441,98.2041184889933,99.4070014714422,95.121730846468,99.2566410986361,242022.278349394,0.0,1.0
2022-05-23,105.95,107.52,105.135,106.05,124154,99.5667593675487,101.042170525709,98.8008612185676,99.6607346005525,132113.532503773,0.0,1.0
2022-05-24,105.49,106.23,100.65,100.65,201474,99.1344732957311,99.8298900199594,94.5860720183462,94.5860720183462,214390.529887601,0.0,1.0
2022-05-25,105.95,107.77,104.9,104.9,102388,99.5667593675487,101.277108608218,98.5800194210086,98.5800194210086,108952.110813959,0.0,1.0
2022-05-26,105.15,107.21,105.11,106.51,105943,98.8149575035181,100.750847303397,98.7773674103166,100.09302067237,112735.022424145,0.0,1.0
2022-05-27,106.75,107.08,105.35,105.74,125748,100.318561231579,100.628679500492,99.0029079695258,99.3694113782407,133809.724094951,0.0,1.0
2022-05-31,107.95,108.29,104.8,104.8,203699,101.446264027625,101.765779819838,98.4860441880048,98.4860441880048,216758.174988209,0.0,1.0
2022-06-01,106.91,108.7942,105.54,107.87,95016,100.468921604385,102.239602944643,99.181460912233,101.371083841222,101107.490732305,0.0,1.0
2022-06-02,108.22,108.23,106.02,107.19,74569,101.699997156735,101.709394680036,99.6325420306514,100.732052256796,79349.6303403346,0.0,1.0
2022-06-03,107.4,107.72,106.29,107.72,77767,100.929400246104,101.230120991716,99.8862751597617,101.230120991716,82752.6546242645,0.0,1.0
2022-06-06,110.34,110.78,107.61,108.71,119825,103.692272096416,104.105763121633,101.126748235412,102.160475798454,127506.999631624,0.0,1.0
2022-06-07,110.47,111.08,109.16,109.97,92007,103.814439899321,104.387688820645,102.583364346971,103.344563734302,97905.5832681565,0.0,1.0
2022-06-08,107.88,109.92,107.37,109.92,86502,101.380481364522,103.2975761178,100.901207676203,103.2975761178,92047.656850697,0.0,1.0
2022-06-09,105.94,107.745,105.6304,106.83,88180,99.5573618442483,101.253614799967,99.2664145228685,100.393741417982,93833.2336951102,0.0,1.0
2022-06-10,99.49,104.64,99.07,104.2,184775,93.4959593155018,98.3356838151986,93.1012633368858,97.9221927899818,196620.954366228,0.0,1.0
2022-06-13,97.37,99.8,97.11,97.68,200496,91.5036843758208,93.7872825378137,91.2593487700109,91.7950075981327,213349.830153491,0.0,1.0
2022-06-14,96.86,98.47,95.44,96.86,218722,91.5130818991212,93.03420580845,90.1714695070424,91.5130818991212,231501.469301991,0.52,1.0
2022-06-15,97.4,99.07,96.32,98.07,163316,92.0232725270948,93.6010842839762,91.0028912711476,92.6562868247658,172858.212527885,0.0,1.0
2022-06-16,94.08,95.61,92.77,95.61,163583,88.8865449625163,90.3320850751082,87.6488602909506,90.3320850751082,173140.812779819,0.0,1.0
2022-06-17,91.99,96.0,91.29,96.0,346999,86.9119182727665,90.7005560842003,86.2505600513192,90.7005560842003,367273.426296036,0.0,1.0
2022-06-21,94.16,95.48,92.2,93.15,165710,88.9621287592531,90.2092614054108,87.1103257392007,88.0078833254506,175392.088944107,0.0,1.0
2022-06-22,94.3,95.64,92.57,92.86,152097,89.0944004035425,90.3604289988845,87.4599007991085,87.7338920622795,160983.709807084,0.0,1.0
2022-06-23,92.34,95.79,90.84,93.96,98980,87.2425973834901,90.5021486177661,85.8254011946745,88.773169267411,104763.194518663,0.0,1.0
2022-06-24,93.74,95.4193,92.68,92.68,329963,88.5653138263847,90.1519121996368,87.5638285196217,87.5638285196217,349242.048423537,0.0,1.0
2022-06-27,96.2,97.28,94.56,95.18,180474,90.8895155760423,91.9098968319896,89.3400477429373,89.9258221676477,191018.718605387,0.0,1.0
2022-06-28,94.51,97.79,94.47,97.25,207973,89.2928078699767,92.3917435361869,89.2550159716083,91.8815529082133,220124.427698828,0.0,1.0
2022-06-29,94.28,94.92,92.815,94.92,168203,89.0755044543583,89.680174828253,87.6913761766151,89.680174828253,178030.749723406,0.0,1.0
2022-06-30,94.16,95.28,92.25,93.36,287261,88.9621287592531,90.0203019135688,87.1575656121612,88.2062907918848,304045.059816384,0.0,1.0
2022-07-01,94.83,95.35,93.46,93.93,219486,89.5951430569241,90.0864377357135,88.3007705378058,88.7448253436347,232310.10822513,0.0,1.0
2022-07-05,92.3,94.52,90.81,93.09,228032,87.2048054851217,89.3022558445688,85.7970572708982,87.9511954778979,241355.433142855,0.0,1.0
2022-07-06,91.35,93.13,90.09,92.07,217894,86.3072478988718,87.9889873762664,85.1168031002667,86.9875020695033,230625.090992621,0.0,1.0
2022-07-07,92.18,93.7,92.13,92.61,213938,87.0914297900165,88.5275219280163,87.0441899170559,87.4976926974769,226437.950181186,0.0,1.0
2022-07-08,91.79,92.89,90.68,92.83,272237,86.7229587809244,87.7622359860559,85.6742336012008,87.7055481385032,288143.238898538,0.0,1.0
2022-07-11,91.45,92.27,90.68,91.43,164331,86.4017276447929,87.1764615613454,85.6742336012008,86.3828316956086,173932.5168564,0.0,1.0
2022-07-12,91.31,92.82,91.15,91.16,184216,86.2694560005034,87.6961001639111,86.1182884070297,86.1277363816218,194979.355844111,0.0,1.0
2022-07-13,91.81,92.35,89.69,90.06,144986,86.7418547301086,87.2520453580822,84.7388841165825,85.0884591764904,153457.228940017,0.0,1.0
2022-07-14,91.35,91.81,89.24,90.06,144102,86.3072478988718,86.7418547301086,84.3137252599378,85.0884591764904,152521.578667695,0.0,1.0
2022-07-15,94.19,94.47,92.045,92.93,261546,88.9904726830294,89.2550159716083,86.963882133023,87.8000278844243,276827.586114147,0.0,1.0
2022-07-18,93.91,96.32,93.64,95.59,146888,88.7259293944505,91.0028912711476,88.4708340804637,90.313189125924,155470.358824585,0.0,1.0
2022-07-19,98.11,98.54,95.22,95.22,194586,92.6940787231342,93.1003416305947,89.9636140660161,89.9636140660161,205955.253269434,0.0,1.0
2022-07-20,98.55,99.09,96.99,97.63,193915,93.1097896051868,93.6199802331605,91.6359055688186,92.2405759427132,205245.048141913,0.0,1.0
2022-07-21,95.01,98.71,93.66,96.63,225956,89.7652065995819,93.2609571986605,88.4897300296479,91.2957784835028,239158.136801971,0.0,1.0
2022-07-22,93.49,95.97,93.07,95.04,171720,88.3291144615821,90.6722121604239,87.9322995287137,89.7935505233583,181753.240682409,0.0,1.0
2022-07-25,95.39,96.28,93.18,93.72,149279,90.1242296340819,90.9650993727792,88.0362272492269,88.5464178772005,158001.059957078,0.0,1.0
2022-07-26,94.92,96.41,94.38,95.08,120378,89.680174828253,91.0879230424765,89.1699842002794,89.8313424217267,127411.434934003,0.0,1.0
2022-07-27,97.09,97.685,94.805,95.38,143472,91.7303853147396,92.2925398029698,89.5715231204438,90.1147816594898,151854.769084478,0.0,1.0
2022-07-28,99.55,99.59,96.82,97.45,145865,94.0545870643972,94.0923789627657,91.4752900007528,92.0705124000554,154387.587072791,0.0,1.0
2022-07-29,100.25,100.91,98.88,99.04,144158,94.7159452858445,95.3395116089234,93.4215727667263,93.5727403601999,152580.850630647,0.0,1.0
2022-08-01,99.36,100.34,98.48,98.51,129719,93.8750755471473,94.8009770571735,93.0436537830421,93.0719977068184,137298.210040074,0.0,1.0
2022-08-02,97.42,99.3,97.23,99.05,81574,92.0421684762791,93.8183876995946,91.8626569590291,93.582188334792,86340.1983195134,0.0,1.0
2022-08-03,99.64,100.25,96.4971,97.75,149653,94.1396188357262,94.7159452858445,91.1702149011738,92.3539516378185,158396.911995368,0.0,1.0
2022-08-04,99.76,100.34,98.41,100.34,113556,94.2529945308314,94.8009770571735,92.9775179608974,94.8009770571735,120190.839732889,0.0,1.0
2022-08-05,100.79,100.93,98.62,98.62,87179,95.2261359138182,95.3584075581076,93.1759254273316,93.1759254273316,92272.6867543195,0.0,1.0
2022-08-08,98.52,102.1249,97.84,101.12,185159,93.0814456814105,96.4873460421181,92.4389834091474,95.5379190753576,195977.453363116,0.0,1.0
2022-08-09,98.85,99.71,98.01,99.16,149020,93.39322884295,94.2057546578709,92.5995989772132,93.6861160553052,157726.927128422,0.0,1.0
2022-08-10,100.39,100.865,99.63,100.5,151132,94.848216930134,95.2969957232589,94.1301708611341,94.9521446506471,159962.326874062,0.0,1.0
2022-08-11,100.65,101.91,100.17,101.85,113450,95.0938642695287,96.2843090681338,94.6403614891077,96.2276212205812,120078.646374443,0.0,1.0
2022-08-12,102.65,103.07,100.69,101.0,123005,96.9834591879495,97.3802741208179,95.1316561678971,95.4245433802524,130191.925053225,0.0,1.0
2022-08-15,103.12,103.72,101.95,102.22,96771,97.4275139937784,97.9943924693047,96.3221009665022,96.5771962804891,102425.127265767,0.0,1.0
2022-08-16,104.65,105.5075,102.87,102.87,156594,98.8730541063704,99.6832179276433,97.1913146289758,97.1913146289758,165743.460117757,0.0,1.0
2022-08-17,102.68,104.6837,101.74,103.39,89150,97.0118031117259,98.9048937807458,96.1236935000681,97.6826093077653,94358.8481646679,0.0,1.0
2022-08-18,103.19,103.785,102.055,102.93,81485,97.4936498159232,98.0558043041534,96.4213046997194,97.2480024765285,86245.9982355352,0.0,1.0
2022-08-19,100.69,102.8,99.98,102.8,314437,95.1316561678971,97.1251788068311,94.4608499718577,97.1251788068311,332808.896694938,0.0,1.0
2022-08-22,99.84,100.03,98.4675,99.37,112386,94.3285783275683,94.5080898448182,93.031843814802,93.8845235217394,118952.479078344,0.0,1.0
2022-08-23,99.79,100.87,99.4406,99.89,80832,94.2813384546077,95.301719710555,93.9512262223596,94.3758182005288,85554.8448103919,0.0,1.0
2022-08-24,100.09,100.62,99.38,99.9,62775,94.5647776923709,95.0655203457524,93.8939714963315,94.3852661751209,66442.8120419184,0.0,1.0
2022-08-25,102.9,102.93,100.41,100.41,81607,97.2196585527522,97.2480024765285,94.8671128793182,94.8671128793182,86375.126440539,0.0,1.0
2022-08-26,99.15,103.4,98.93,102.9,111814,93.6766680807131,97.6920572823574,93.4688126396868,97.2196585527522,118347.0583139,0.0,1.0
2022-08-29,99.28,99.47,97.54,98.63,88337,93.7994917504104,93.9790032676604,92.1555441713843,93.1853734019237,93498.3462739459,0.0,1.0
2022-08-30,96.91,99.29,96.86,99.01,111327,91.5603217720817,93.8089397250025,91.5130818991212,93.5443964364236,117831.603921795,0.0,1.0
2022-08-31,96.61,97.755,96.2095,96.91,110345,91.2768825343186,92.3586756251145,90.8984911519048,91.5603217720817,116792.227714305,0.0,1.0
2022-09-01,95.17,96.72,94.36,96.11,145504,89.9163741930556,91.3808102548318,89.1510882510952,90.8044838047134,154005.494597329,0.0,1.0
2022-09-02,93.05,96.23,92.79,96.2,152670,87.9134035795295,90.9178594998187,87.6677562401348,90.8895155760423,161590.188999438,0.0,1.0
2022-09-06,93.69,93.86,92.25,93.04,115273,88.5180739534242,88.67868952149,87.1575656121612,87.9039556049374,122008.160454131,0.0,1.0
2022-09-07,94.44,94.55,92.43,93.38,112278,89.226672047832,89.3305997683452,87.3276291548191,88.225186741069,118838.168864078,0.0,1.0
2022-09-08,93.94,94.49,92.6498,93.51,113336,88.7542733182268,89.2739119207925,87.5352956363535,88.3480104107663,119957.985592718,0.0,1.0
2022-09-09,96.04,96.23,94.565,94.86,95437,90.7383479825687,90.9178594998187,89.3447717302333,89.6234869807004,101013.184434003,0.0,1.0
2022-09-12,98.5,98.54,96.91,96.96,83323,93.0625497322263,93.1003416305947,91.5603217720817,91.6075616450423,88191.3887338713,0.0,1.0
2022-09-13,96.5,97.49,95.07,96.89,183202,91.1729548138055,92.1083042984238,89.8218944471346,91.5414258228975,193906.109943505,0.0,1.0
2022-09-14,96.38,96.57,93.13,95.85,215936,91.5508737974896,91.7313538350651,88.4637152600146,91.0474294821475,227326.193806035,0.52,1.0
2022-09-15,96.51,97.63,95.91,96.35,165444,91.6743601389886,92.7382424657492,91.104423178224,91.5223769494514,174170.841397663,0.0,1.0
2022-09-16,96.4,96.51,94.085,94.65,464676,91.5698716961818,91.6743601389886,89.3708649225649,89.9075555606183,489186.73325899,0.0,1.0
2022-09-19,99.62,100.01,95.31,95.31,184716,94.6285333856186,94.9989924101155,90.5344862174594,90.5344862174594,194459.401003425,0.0,1.0
2022-09-20,99.19,100.06,97.68,98.45,236131,94.2200785637372,95.0464871568459,92.7857372124796,93.5171563121275,248586.43982297,0.0,1.0
2022-09-21,95.46,99.81,95.43,99.81,176949,90.6769704576505,94.809013423194,90.6484736096123,94.809013423194,186282.707227068,0.0,1.0
2022-09-22,94.27,95.15,93.51,95.15,119856,89.5465954854674,90.3825030279222,88.8246753351655,90.3825030279222,126178.165219399,0.0,1.0
2022-09-23,90.79,93.19,89.87,93.19,138516,86.2409611130326,88.5207089560911,85.3670577731935,88.5207089560911,145822.443044406,0.0,1.0
2022-09-26,88.83,91.18,88.28,90.56,238161,84.3791670412015,86.6114201375296,83.8567248271673,86.0224852780728,250723.518278745,0.0,1.0
2022-09-27,88.81,90.48,87.75,89.25,163151,84.3601691425094,85.9464936833042,83.3532805118252,84.7781229137368,171756.890215844,0.0,1.0
2022-09-28,90.2,91.11,88.906,89.4,203377,85.6805231016141,86.5449274921071,84.4513590562317,84.9206071539279,214104.731576439,0.0,1.0
2022-09-29,88.11,89.0,86.45,89.0,234392,83.695242688284,84.5406491800848,82.1184170968352,84.5406491800848,246755.711037456,0.0,1.0
2022-09-30,85.15,88.53,84.96,88.53,216774,80.8835536818452,84.0941985608192,80.7030736442697,84.0941985608192,228208.396636547,0.0,1.0
2022-10-03,88.82,90.05,85.57,86.53,207327,84.3696680918554,85.5380388614229,81.2825095543804,82.1944086916038,218263.086207135,0.0,1.0
2022-10-04,90.4,91.42,89.17,90.1,282684,85.8705020885356,86.8393949218354,84.7021313189681,85.5855336081533,297595.017828733,0.0,1.0
2022-10-05,92.01,92.57,88.96,88.96,171625,87.399832933254,87.9317740966343,84.5026533827005,84.5026533827005,180677.876833695,0.0,1.0
2022-10-06,92.41,92.715,91.31,91.31,101823,87.7797909070971,88.0695088621524,86.7349064790286,86.7349064790286,107193.960395265,0.0,1.0
2022-10-07,90.24,91.94,89.78,91.65,190558,85.7185188989984,87.3333402878314,85.2815672290788,87.0578707567952,200609.554864823,0.0,1.0
2022-10-10,90.53,91.865,89.75,91.21,76590,85.9939884300346,87.2620981677359,85.2530703810406,86.6399169855678,80629.9699151797,0.0,1.0
2022-10-11,90.47,91.785,89.205,89.91,145889,85.9369947339581,87.1861065729672,84.7353776416794,85.4050535705778,153584.354105701,0.0,1.0
2022-10-12,90.14,91.345,89.74,90.79,68863,85.6235294055376,86.7681528017399,85.2435714316945,86.2409611130326,72495.3860591333,0.0,1.0
2022-10-13,93.31,94.18,87.98,88.49,151619,88.634696348244,89.4611049413527,83.571756346785,84.0562027634349,159616.600190229,0.0,1.0
2022-10-14,91.18,94.28,90.99,93.99,107865,86.6114201375296,89.5560944348135,86.4309400999541,89.2806249037772,113554.663858217,0.0,1.0
2022-10-17,94.39,95.29,92.26,92.26,140089,89.6605828776203,90.5154883187672,87.6373066669059,87.6373066669059,147478.415660629,0.0,1.0
2022-10-18,96.21,97.295,95.175,96.29,134646,91.3893916586063,92.4200276626557,90.4062504012873,91.4653832533749,141748.308254332,0.0,1.0
2022-10-19,94.97,96.2376,93.76,95.12,108034,90.2115219396928,91.4156087588015,89.0621490688175,90.3540061798839,113732.57827153,0.0,1.0
2022-10-20,92.16,95.32,91.96,94.4,88757,87.5423171734451,90.5439851668055,87.3523381865236,89.6700818269664,93438.7549257293,0.0,1.0
2022-10-21,94.27,94.8,91.905,92.94,131155,89.5465954854674,90.0500398008095,87.3000939651202,88.2832352224391,138073.164959203,0.0,1.0
2022-10-24,95.53,96.29,93.42,94.16,117658,90.7434631030731,91.4653832533749,88.7391847910508,89.4421070426605,123864.225098318,0.0,1.0
2022-10-25,97.76,100.145,89.5,89.5,219641,92.8617288072482,95.1272282262876,85.0155966473887,85.0155966473887,231226.625174827,0.0,1.0
2022-10-26,100.37,101.85,97.37,98.76,115948,95.3409545865743,96.7467990897937,92.4912697827512,93.8116237418559,122064.02600503,0.0,1.0
2022-10-27,102.15,103.68,101.195,101.3,131117,97.031767570176,98.4851068201258,96.1246179076257,96.2243568757595,138033.160534908,0.0,1.0
2022-10-28,102.43,103.955,100.8,102.64,170603,97.2977381518662,98.7463279271429,95.7494094084556,97.4972160881338,179601.968369753,0.0,1.0
2022-10-31,104.71,104.79,101.6024,102.1,157166,99.4634986027717,99.5394901975403,96.5116051039848,96.9842728234456,165456.193389335,0.0,1.0
2022-11-01,106.43,106.46,104.96,105.08,110758,101.097317890297,101.125814738335,99.7009723364236,99.8149597285766,116600.263844699,0.0,1.0
2022-11-02,103.39,107.87,103.13,106.11,114654,98.2096372890896,102.465166596132,97.9626646060916,100.793351511222,120701.770082974,0.0,1.0
2022-11-03,103.93,104.87,101.03,101.88,109854,98.7225805537777,99.6154817923089,95.9678852434154,96.7752959378319,115648.579645674,0.0,1.0
2022-11-04,105.75,106.85,103.88,105.84,111696,100.451389334764,101.496273762832,98.6750858070473,100.536879878878,117587.741475988,0.0,1.0
2022-11-07,104.62,105.0,103.53,104.2,143273,99.378008058657,99.7389681338079,98.3426225799346,98.9790521861218,150830.365317372,0.0,1.0
2022-11-08,104.8,106.345,103.95,105.46,117420,99.5489891468864,101.016576820855,98.7415784524699,100.175919803727,123613.671072469,0.0,1.0
2022-11-09,103.58,104.79,101.26,103.71,141674,98.390117326665,99.5394901975403,96.1863610783752,98.513603668164,149147.021252946,0.0,1.0
2022-11-10,108.71,109.23,105.02,106.39,218281,103.263078341202,103.757023707198,99.7579660325001,101.059322092913,229794.887884259,0.0,1.0
2022-11-11,108.59,110.37,108.16,109.03,152066,103.14909094905,104.839903932651,102.740636127168,103.567044720277,160087.178549702,0.0,1.0
2022-11-14,108.87,110.0775,107.36,108.19,159916,103.41506153074,104.562059664279,101.980720179482,102.769132975206,168351.250410704,0.0,1.0
2022-11-15,109.82,111.13,108.47,110.64,138067,104.317461718617,105.561824082953,103.035103556897,105.096375564995,145349.759188917,0.0,1.0
2022-11-16,109.01,109.94,107.515,109.94,94488,103.548046821585,104.43144911077,102.127953894346,104.43144911077,99472.0537582646,0.0,1.0
2022-11-17,110.19,110.47,107.381,108.26,109442,104.668922844422,104.934893426112,102.000667973109,102.835625620629,115214.847466472,0.0,1.0
2022-11-18,109.03,112.15,107.63,111.74,146439,103.567044720277,106.530716916253,102.237191811826,106.141259993064,154163.365509975,0.0,1.0
2022-11-21,111.11,111.19,108.2138,108.64,78038,105.542826184261,105.61881777903,102.79174047465,103.19658569578,82154.349030432,0.0,1.0
2022-11-22,112.91,113.54,111.965,112.39,106908,107.252637066555,107.851070875358,106.354986353351,106.758691700559,112547.18401478,0.0,1.0
2022-11-23,111.99,113.48,110.8,112.58,72247,106.378733726716,107.794077179281,105.248358754533,106.939171738134,76057.8853174301,0.0,1.0
2022-11-25,111.91,113.315,111.91,112.37,35212,106.302742131947,107.637344515071,106.302742131947,106.739693801867,37069.3628496319,0.0,1.0
2022-11-28,110.12,112.1071,109.74,111.01,79836,104.602430198999,106.489966423558,104.241470123848,105.4478366908,84047.1899484046,0.0,1.0
2022-11-29,110.96,111.2,109.26,110.26,90094,105.40034194407,105.628316728376,103.785520555237,104.735415489844,94846.2790121189,0.0,1.0
2022-11-30,112.75,112.86,108.58,110.97,224571,107.100653877018,107.205142319824,103.139591999703,105.409840893416,236416.672853137,0.0,1.0
2022-12-01,112.65,114.07,111.715,113.29,138914,107.005664383557,108.3545151907,106.117512619699,107.613597141706,146241.436751498,0.0,1.0
2022-12-02,113.26,113.45,110.96,111.6,108864,107.585100293668,107.765580331243,105.40034194407,106.008274702219,114606.35911798,0.0,1.0
2022-12-05,110.8,113.5,109.6,113.02,117114,105.248358754533,107.813075077973,104.108484833003,107.357125509362,123291.530182091,0.0,1.0
2022-12-06,108.37,110.73,106.92,110.73,166291,102.940114063436,105.18186610911,101.562766408255,105.18186610911,175062.518960245,0.0,1.0
2022-12-07,109.02,109.54,107.155,107.96,129146,103.557545770931,104.051491136927,101.785991717888,102.550657140247,135958.194211591,0.0,1.0
2022-12-08,110.76,111.18,109.56,109.71,122203,105.210362957148,105.609318829684,104.070489035619,104.21297327581,128648.964793638,0.0,1.0
2022-12-09,109.36,111.37,108.955,110.36,151377,103.880510048697,105.789798867259,103.495802600181,104.830404983305,159361.835172349,0.0,1.0
2022-12-12,112.51,112.63,108.8,110.09,136618,106.872679092712,106.986666484865,103.348568885317,104.573933350961,143824.327325656,0.0,1.0
2022-12-13,112.0,115.03,111.23,114.52,227690,106.388232676062,109.266414327923,105.656813576414,108.781967911273,239700.193889375,0.0,1.0
2022-12-14,109.72,112.22,109.1,111.8,147051,104.716417591152,107.102409606991,104.124691571224,106.70156294833,154077.42253936,0.52,1.0
2022-12-15,107.04,108.39,105.76,107.92,122008,102.158634150173,103.447069838726,100.937006238063,102.998503339748,127837.812522065,0.0,1.0
2022-12-16,106.65,106.78,104.315,105.2,478848,101.786419395702,101.910490980525,99.5579028529078,100.402544026515,501728.418223113,0.0,1.0
2022-12-19,107.6,107.91,106.34,106.58,113402,102.693096361721,102.988959371685,101.490556385738,101.719611619258,118820.598777352,0.0,1.0
2022-12-20,108.54,109.64,107.63,107.89,117686,103.590229359676,104.640065846645,102.721728265911,102.969871435558,123309.297787619,0.0,1.0
2022-12-21,109.93,111.1,108.9612,109.84,113625,104.916840920483,106.033485183896,103.992221294505,104.830945207913,119054.25421136,0.0,1.0
2022-12-22,109.17,110.45,106.97,109.46,123011,104.191499347668,105.413127259777,102.091826373729,104.468274421505,128888.738083992,0.0,1.0
2022-12-23,109.55,110.03,108.66,109.14,100550,104.554170134075,105.012280601116,103.704756976436,104.162867443478,105354.501746555,0.0,1.0
2022-12-27,109.04,110.0,108.29,109.98,73491,104.067427762844,104.983648696926,103.351630158092,104.9645607608,77002.5627832526,0.0,1.0
2022-12-28,106.24,109.34,106.13,109.34,109592,101.395116705104,104.353746804745,101.290133056407,104.353746804745,114828.54853713,0.0,1.0
2022-12-29,107.89,108.84,106.87,106.97,98644,102.969871435558,103.876548401577,101.996386693096,102.091826373729,103357.428844228,0.0,1.0
2022-12-30,106.34,107.51,105.67,107.35,93908,101.490556385738,102.60720064915,100.851110525493,102.454497160137,98395.1322726546,0.0,1.0
2023-01-03,107.34,107.91,105.51,107.03,125764,102.444953192073,102.988959371685,100.698407036479,102.149090182109,131773.282522663,0.0,1.0
2023-01-04,108.26,110.19,107.4,108.4,102579,103.322998253902,105.16498409013,102.502217000453,103.456613806789,107480.451861361,0.0,1.0
2023-01-05,108.07,108.45,107.09,108.29,107380,103.141662860698,103.504333647106,102.206353990489,103.351630158092,112510.854276928,0.0,1.0
2023-01-06,111.01,111.2,108.42,108.99,111493,105.947589471325,106.128924864529,103.475701742916,104.019707922527,116820.38252838,0.0,1.0
2023-01-09,110.21,111.7,109.77,111.7,106042,105.184072026257,106.606123267697,104.764137431469,106.606123267697,111108.92167288,0.0,1.0
2023-01-10,110.48,111.24,109.36,110.49,164664,105.441759163967,106.167100736783,104.372834740871,105.451303132031,172532.010697113,0.0,1.0
2023-01-11,110.91,111.78,110.44,110.79,147339,105.852149790692,106.682475012204,105.403583291714,105.737622173931,154379.18381736,0.0,1.0
2023-01-12,112.28,113.57,110.67,112.28,90416,107.159673415372,108.390845295545,105.623094557171,107.159673415372,94736.2767768917,0.0,1.0
2023-01-13,113.03,113.34,111.42,112.13,61004,107.875471020123,108.171334030087,106.338892161923,107.016513894421,63918.9062610328,0.0,1.0
2023-01-17,111.3,113.29,111.3,112.62,72173,106.224364545163,108.123614189771,106.224364545163,107.484168329526,75621.5858235113,0.0,1.0
2023-01-18,110.61,111.91,110.11,111.29,60605,105.565830748791,106.806546597027,105.088632345623,106.214820577099,63500.8411571352,0.0,1.0
2023-01-19,107.59,110.0,107.475,110.0,77243,102.683552393657,104.983648696926,102.573796760929,104.983648696926,80933.841654989,0.0,1.0
2023-01-20,108.06,108.2,106.825,108.2,123838,103.132118892635,103.265734445522,101.95343883681,103.265734445522,129755.25397603,0.0,1.0
2023-01-23,107.43,108.6,106.59,108.25,150217,102.530848904644,103.647493168056,101.729155587322,103.313454285839,157394.70103294,0.0,1.0
2023-01-24,109.89,114.32,109.83,110.64,185513,104.878665048229,109.106642900296,104.821401239849,105.594462652981,194377.222103517,0.0,1.0
2023-01-25,112.11,112.35,108.985,109.75,97124,106.997425958295,107.226481191815,104.014935938496,104.745049495342,101764.799877,0.0,1.0
2023-01-26,113.96,114.04,112.52,112.73,134217,108.763060050016,108.839411794522,107.388728648892,107.589151978223,140630.185588436,0.0,1.0
2023-01-27,113.77,114.11,112.735,113.61,123433,108.581724656812,108.906219570966,107.593923962254,108.429021167798,129330.902178841,0.0,1.0
2023-01-30,112.02,113.9178,111.95,112.62,195975,106.911530245724,108.722784504788,106.844722469281,107.484168329526,205339.119639792,0.0,1.0
2023-01-31,114.45,114.55,111.98,112.29,165473,109.23071448512,109.326154165754,106.873354373471,107.169217383435,173379.666509276,0.0,1.0
2023-02-01,116.25,117.55,112.85,113.22,145269,110.948628736524,112.189344584761,107.703679594983,108.056806413327,152210.274631728,0.0,1.0
2023-02-02,117.7,117.7,115.11,116.13,212934,112.332504105711,112.332504105711,109.860616377302,110.834101119764,223108.458228751,0.0,1.0
2023-02-03,116.61,118.105,115.94,116.6,182398,111.292211586805,112.719034812277,110.65276572656,111.282667618742,191113.380502915,0.0,1.0
2023-02-06,114.62,115.88,113.86,115.67,121085,109.392961942197,110.59550191818,108.667620369382,110.39507858885,126870.70953736,0.0,1.0
2023-02-07,114.86,115.22,112.9,113.56,104552,109.622017175718,109.965600025999,107.7513994353,108.381301327481,109547.726172111,0.0,1.0
2023-02-08,112.49,113.9,111.7554,113.86,136846,107.360096744702,108.705796241635,106.658996850768,108.667620369382,143384.805032412,0.0,1.0
2023-02-09,110.71,113.0,109.77,112.99,132762,105.661270429425,107.846839115933,104.764137431469,107.83729514787,139105.662465202,0.0,1.0
2023-02-10,110.71,111.19,109.39,110.62,127771,105.661270429425,106.119380896466,104.401466645061,105.575374716854,133876.181428732,0.0,1.0
2023-02-13,111.62,112.34,110.7661,111.03,113346,106.52977152319,107.216937223752,105.71481209026,105.966677407452,118761.922973297,0.0,1.0
2023-02-14,110.18,111.71,109.39,110.88,75864,105.155440122067,106.61566723576,104.401466645061,105.823517886502,79488.9499801154,0.0,1.0
2023-02-15,110.41,110.935,109.125,109.13,83810,105.374951387524,105.87600971085,104.148551491383,104.153323475414,87814.6274627423,0.0,1.0
2023-02-16,110.5,111.95,108.87,108.91,94512,105.460847100094,106.844722469281,103.905180305767,103.94335617802,99027.9927306851,0.0,1.0
2023-02-17,110.62,111.25,110.15,110.76,138418,105.575374716854,106.176644704846,105.126808217877,105.708990269741,145031.918674835,0.0,1.0
2023-02-21,107.39,110.25,106.95,109.36,142851,102.49267303239,105.22224789851,102.072738437602,104.372834740871,149676.737235177,0.0,1.0
2023-02-22,106.9,108.21,106.24,107.67,139111,102.025018597286,103.275278413585,101.395116705104,102.759904138164,145758.031750024,0.0,1.0
2023-02-23,108.2,108.737,106.72,107.35,112812,103.265734445522,103.778245530524,101.853227172145,102.454497160137,118202.407270336,0.0,1.0
2023-02-24,108.66,108.83,106.59,107.37,110965,103.704756976436,103.867004433513,101.729155587322,102.473585096263,116267.153518712,0.0,1.0
2023-02-27,109.3,110.61,109.13,110.1,79732,104.315570932491,105.565830748791,104.153323475414,105.07908837756,83541.7715888247,0.0,1.0
2023-02-28,109.09,110.6,109.025,109.32,166506,104.115147603161,105.556286780728,104.053111810749,104.334658868618,174462.025537661,0.0,1.0
2023-03-01,109.71,110.53,108.19,108.52,112380,104.706873623089,105.489479004284,103.256190477459,103.571141423549,117749.765353335,0.0,1.0
2023-03-02,110.82,110.82,107.96,108.33,160046,106.291172321606,106.291172321606,103.548050567051,103.902929954878,166865.199927753,0.55,1.0
2023-03-03,107.63,111.23,105.69,111.23,462873,103.231536518449,106.684417048658,101.370817566058,106.684417048658,482594.976982607,0.0,1.0
2023-03-06,106.83,108.015,106.5,107.43,137401,102.464229733958,103.600802908485,102.147715685355,103.039709822326,143255.347433069,0.0,1.0
2023-03-07,106.12,107.2,105.9,106.75,139130,101.783244962722,102.819109121785,101.572235596987,102.387499055509,145058.016232509,0.0,1.0
2023-03-08,106.89,107.11,105.685,106.61,128976,102.521777742794,102.732787108529,101.366021898655,102.253220368223,134471.377140834,0.0,1.0
2023-03-09,104.22,107.48,104.075,107.48,161513,99.960891349556,103.087666496357,99.821816994867,103.087666496357,168394.705496739,0.0,1.0
2023-03-10,102.68,104.11,101.16,104.02,159970,98.4838257894109,99.8553866666885,97.0259428988782,99.7690646534332,166785.961738766,0.0,1.0
2023-03-13,100.65,102.42,100.25,100.83,143291,96.5367848237652,98.2344510844514,96.1531314315197,96.7094288502756,149396.307079512,0.0,1.0
2023-03-14,104.7,105.96,103.26,103.5,210644,100.421275420251,101.629783605824,99.0401232081669,99.2703152435141,219619.066853163,0.0,1.0
2023-03-15,103.12,103.2,100.47,101.88,183882,98.9058445208809,98.98257519933,96.3641407972547,97.71651900492,191716.798252471,0.0,1.0
2023-03-16,104.3,105.14,101.47,101.55,174426,100.037622028005,100.843294151721,97.3232742778684,97.4000049563175,181857.89937017,0.0,1.0
2023-03-17,101.09,104.03,100.58,103.39,666169,96.9588035552352,99.7786559882394,96.4696454801222,99.1648105606466,694552.962090092,0.0,1.0
2023-03-20,104.27,105.61,101.84,101.92,246777,100.008848023587,101.294086887609,97.6781536656955,97.7548843441445,257291.612677423,0.0,1.0
2023-03-21,105.63,106.91,104.75,106.53,155051,101.313269557221,102.540960412407,100.469232094281,102.176489689774,161657.3742174,0.0,1.0
2023-03-22,104.29,107.26,104.14,105.87,142700,100.028030693199,102.876657130622,99.8841606711069,101.543461592569,148780.125899368,0.0,1.0
2023-03-23,103.24,105.81,102.14,104.53,165899,99.0209405385546,101.485913583732,97.9658937098796,100.258222728546,172967.583087451,0.0,1.0
2023-03-24,104.8,104.845,101.35,101.97,141924,100.517188768312,100.56034977494,97.2081782601948,97.8028410181752,147971.062285507,0.0,1.0
2023-03-27,105.95,106.72,104.93,105.99,154582,101.620192271018,102.35872505109,100.641876120792,101.658557610242,161168.391182733,0.0,1.0
2023-03-28,106.7,107.25,105.46,105.46,108715,102.339542381478,102.867065795815,101.150216865517,101.150216865517,113347.101521722,0.0,1.0
2023-03-29,107.3,107.99,107.09,107.26,147480,102.915022469846,103.576824571469,102.713604438917,102.876657130622,153763.79094351,0.0,1.0
2023-03-30,108.45,109.28,107.74,108.47,121924,104.018025972552,104.814106761461,103.337041201316,104.037208642164,127118.9072891,0.0,1.0
2023-03-31,110.02,110.28,108.85,109.24,166690,105.523865537115,105.773240242075,104.401679364797,104.775741422237,173792.285817559,0.0,1.0
2023-04-03,109.96,111.45,108.89,110.03,139863,105.466317528278,106.895426414393,104.440044704022,105.533456871921,145822.247713128,0.0,1.0
2023-04-04,108.97,110.3,107.39,110.3,129375,104.516775382471,105.792422911687,103.001344483101,105.792422911687,134887.377633011,0.0,1.0
2023-04-05,108.12,109.56,108.07,108.13,189069,103.701511923949,105.082664136033,103.653555249919,103.711103258755,197124.80465079,0.0,1.0
2023-04-06,108.38,109.09,107.4,108.44,112476,103.950886628909,104.631871400145,103.010935817907,104.008434637746,117268.349268797,0.0,1.0
2023-04-10,110.84,111.25,108.14,108.14,129051,106.310354991218,106.70359971827,103.720694593562,103.720694593562,134549.57272207,0.0,1.0
2023-04-11,110.67,111.9,110.56,111.16,85414,106.147302299514,107.327036480669,106.041797616647,106.617277705015,89053.298343158,0.0,1.0
2023-04-12,112.05,112.6,111.4225,111.58,94481,107.470906502761,107.998429917098,106.869050243676,107.020113766873,98506.6228107792,0.0,1.0
2023-04-13,112.48,113.02,110.81,111.97,116488,107.883333899425,108.401265978956,106.2815809868,107.394175824312,121451.291561076,0.0,1.0
2023-04-14,112.29,113.21,110.81,112.24,100663,107.701098538108,108.583501340273,106.2815809868,107.653141864078,104952.023920169,0.0,1.0
2023-04-17,113.03,113.17,111.89,112.47,94252,108.410857313762,108.545136001048,107.317445145863,107.873742564619,98267.8656360707,0.0,1.0
2023-04-18,112.77,113.45,112.07,113.45,88097,108.161482608803,108.81369337562,107.490089172373,108.81369337562,91850.6149359258,0.0,1.0
2023-04-19,112.35,113.11,111.54,112.2,136864,107.758646546945,108.487587992211,106.981748427648,107.614776524853,142695.467071416,0.0,1.0
2023-04-20,112.25,112.71,111.62,112.16,118855,107.662733198884,108.103934599966,107.058479106097,107.576411185628,123919.144104901,0.0,1.0
2023-04-21,112.6,113.08,110.96,113.08,138906,107.998429917098,108.458813987793,106.425451008892,108.458813987793,144824.47209655,0.0,1.0
2023-04-24,112.86,115.03,112.3861,112.6,152379,108.247804622058,110.32912427499,107.793271265595,107.998429917098,158871.52630988,0.0,1.0
2023-04-25,116.57,117.92,111.3006,113.31,266584,111.806189835135,113.101020033963,106.752131872389,108.679414688334,277942.544378115,0.0,1.0
2023-04-26,112.95,116.33,111.97,115.8,170384,108.334126635313,111.575997799787,107.394175824312,111.067657055062,177643.678845396,0.0,1.0
2023-04-27,114.4,114.705,111.76,113.39,124286,109.724870182203,110.01740589379,107.192757793383,108.756145366783,129581.546794176,0.0,1.0
2023-04-28,113.91,115.5,113.235,114.48,135523,109.254894776702,110.779917010878,108.607479677288,109.801600860652,141297.330078908,0.0,1.0
2023-05-01,113.24,115.27,112.6,113.57,163961,108.612275344691,110.559316310337,107.998429917098,108.928789393294,170947.0092683,0.0,1.0
2023-05-02,111.14,112.74,108.54,112.74,218262,106.598095035403,108.132708604384,104.104347985807,108.132708604384,227561.652691295,0.0,1.0
2023-05-03,111.13,113.28,110.95,110.95,140264,106.588503700596,108.650640683916,106.415859674086,106.415859674086,146240.333420806,0.0,1.0
2023-05-04,111.09,111.35,109.31,109.69,126645,106.550138361372,106.799513066331,104.84288076588,105.207351488513,132041.058476002,0.0,1.0
2023-05-05,114.0,114.46,112.83,112.83,102747,109.341216789958,109.78241819104,108.21903061764,108.21903061764,107124.818470794,0.0,1.0
2023-05-08,112.98,115.38,112.03,114.03,118573,108.362900639732,110.664820993204,107.451723833149,109.369990794376,123625.128719451,0.0,1.0
2023-05-09,112.08,112.75,111.7,112.68,121929,107.499680507179,108.142299939191,107.135209784546,108.075160595548,127124.120327849,0.0,1.0
2023-05-10,111.53,113.06,110.535,113.06,104296,106.972157092842,108.439631318181,106.017819279631,108.439631318181,108739.817875266,0.0,1.0
2023-05-11,111.68,111.7,109.98,110.41,97742,107.116027114934,107.135209784546,105.485500197891,105.897927594555,101906.566682943,0.0,1.0
2023-05-12,111.13,112.29,110.19,112.11,80182,106.588503700596,107.701098538108,105.68691822882,107.528454511598,83598.374596098,0.0,1.0
2023-05-15,111.43,112.49,111.0,111.19,78392,106.87624374478,107.892925234231,106.463816348117,106.646051709433,81732.1067239196,0.0,1.0
2023-05-16,112.44,113.1,109.78,110.66,174859,107.8449685602,108.477996657405,105.293673501768,106.137710964708,182309.348525842,0.0,1.0
2023-05-17,113.38,113.765,112.4409,113.18,169957,108.746554031977,109.115820422013,107.845831780333,108.554727335854,177198.485336222,0.0,1.0
2023-05-18,113.59,113.87,111.83,112.95,85377,108.947972062906,109.216529437478,107.259897137026,108.334126635313,89014.7218564145,0.0,1.0
2023-05-19,113.56,114.32,111.88,113.96,145711,108.919198058488,109.648139503754,107.307853811057,109.302851450733,151919.417834077,0.0,1.0
2023-05-22,114.51,114.53,112.0,113.64,123022,109.830374865071,109.849557534683,107.42294982873,108.995928736937,128263.690598402,0.0,1.0
2023-05-23,114.98,115.555,113.145,114.16,173854,110.281167600959,110.832669352312,108.521157664033,109.494678146856,181261.527737272,0.0,1.0
2023-05-24,113.4,114.75,112.26,114.75,197068,108.765736701589,110.060566900418,107.67232453369,110.060566900418,205464.624041603,0.0,1.0
2023-05-25,118.42,118.82,113.17,113.43,352796,113.58058677427,113.964240166515,108.545136001048,108.794510706008,367827.843705631,0.0,1.0
2023-05-26,120.27,121.04,117.78,118.23,235434,115.354983713405,116.093516493478,112.966741346677,113.398351412953,245465.312971212,0.0,1.0
2023-05-30,122.36,123.4,119.65,120.24,174624,117.359572687888,118.357071507726,114.760320955425,115.326209708987,182064.335704634,0.0,1.0
2023-05-31,118.91,122.255,118.72,121.6,292550,114.050562179771,117.258863672423,113.868326818454,116.630631242621,305014.897209951,0.0,1.0
2023-06-01,120.69,120.92,118.52,119.24,154152,115.757819775263,115.978420475804,113.676500122331,114.367076228373,160720.069850311,0.0,1.0
2023-06-02,123.96,124.67,121.125,122.39,238732,118.89418625687,119.575171028105,116.17504283933,117.388346692306,248903.833330118,0.0,1.0
2023-06-05,121.06,123.61,120.98,123.2,126464,116.11269916309,118.558489538655,116.035968484641,118.165244811603,131852.346473285,0.0,1.0
2023-06-06,124.01,124.46,120.77,120.77,198615,118.9421429309,119.373752997177,115.834550453712,115.834550453712,207077.538230575,0.0,1.0
2023-06-07,126.66,127.78,123.8,124.34,182285,121.483846654527,122.558076152814,118.740724899971,119.258656979503,190051.753676007,0.0,1.0
2023-06-08,126.1,126.96,124.48,126.5,146997,120.946731905383,121.771586698711,119.392935666789,121.330385297628,153260.211400346,0.0,1.0
2023-06-09,125.08,126.09,123.9705,125.61,149875,119.968415755157,120.937140570577,118.904257158416,120.476756499882,156260.836504329,0.0,1.0
2023-06-12,124.57,125.3,123.485,124.56,162219,119.479257680044,120.179425120892,118.438597853578,119.469666345238,169130.786568112,0.0,1.0
2023-06-13,126.41,126.93,124.44,124.44,148437,121.244063284373,121.742812694292,119.354570327564,119.354570327564,154761.566560088,0.0,1.0
2023-06-14,125.43,127.095,124.67,125.82,156276,120.831635887709,122.43559565613,120.099498095517,121.207338175808,162223.233476837,0.55,1.0
2023-06-15,127.46,127.5,124.74,124.74,112323,122.787214464222,122.825748032233,120.166931839535,120.166931839535,116597.559790491,0.0,1.0
2023-06-16,125.0,128.25,124.85,128.25,331780,120.417400031601,123.548252432422,120.272899151563,123.548252432422,344406.206986004,0.0,1.0
2023-06-20,124.81,125.755,123.92,124.7,143190,120.234365583553,121.144721127791,119.376993695328,120.128398271525,148639.23316151,0.0,1.0
2023-06-21,124.73,126.3367,123.945,124.5,94789,120.157298447532,121.705095540578,119.401077175334,119.935730431474,98396.2865573468,0.0,1.0
2023-06-22,124.51,124.6,123.2,124.6,131488,119.945363823477,120.032064351499,118.683389471146,120.032064351499,136491.902297232,0.0,1.0
2023-06-23,122.32,124.25,121.12,122.74,259919,117.835650974923,119.694895631411,116.67964393462,118.240253439029,269810.467519427,0.0,1.0
2023-06-26,123.08,124.05,121.38,122.41,121247,118.567788767115,119.50222779136,116.930112126685,117.922351502946,125861.171193056,0.0,1.0
2023-06-27,124.31,124.99,123.07,123.17,71902,119.752695983426,120.407766639598,118.558155375113,118.654489295138,74638.2997610096,0.0,1.0
2023-06-28,124.42,125.1497,123.975,124.66,78343,119.858663295454,120.561611909878,119.429977351341,120.089864703515,81324.418210575,0.0,1.0
2023-06-29,127.91,127.99,125.21,125.21,91947,123.220717104336,123.297784240356,120.619701263654,120.619701263654,95446.1315140824,0.0,1.0
2023-06-30,128.74,130.12,127.94,129.16,130856,124.020288640546,125.349696736895,123.249617280344,124.424891104652,135835.850929413,0.0,1.0
2023-07-03,130.0,130.14,127.84,127.84,70335,125.234096032865,125.3689635209,123.153283360319,123.153283360319,73011.6660689631,0.0,1.0
2023-07-05,128.29,129.83,128.14,129.27,85650,123.586786000432,125.070328368822,123.442285120394,124.53085841668,88909.4931230074,0.0,1.0
2023-07-06,126.19,127.15,125.1126,126.8,163790,121.563773679901,122.488579312144,120.525872025549,122.151410592056,170023.18597335,0.0,1.0
2023-07-07,127.05,128.035,125.85,126.52,148503,122.392245392119,123.341134504368,121.236238351815,121.881675615985,154154.424486234,0.0,1.0
2023-07-10,127.7,128.77,126.45,126.45,161000,123.018415872283,124.049188816554,121.814241871967,121.814241871967,167127.009840096,0.0,1.0
2023-07-11,127.51,128.15,126.78,127.74,170059,122.835381424235,123.451918512397,122.132143808051,123.056949440293,176530.758797496,0.0,1.0
2023-07-12,129.31,130.04,127.17,129.19,117189,124.56939198469,125.272629600875,122.507846096149,124.45379128066,121648.740100316,0.0,1.0
2023-07-13,129.91,130.19,128.66,129.2,102636,125.147395504842,125.417130480913,123.943221504526,124.463424672662,106541.911689118,0.0,1.0
2023-07-14,129.66,129.66,128.02,129.46,75996,124.906560704779,124.906560704779,123.326684416364,124.713892864728,78888.1008683717,0.0,1.0
2023-07-17,129.7,130.51,128.92,129.79,82656,124.945094272789,125.725399024993,124.193689696592,125.031794800811,85801.5535735583,0.0,1.0
2023-07-18,131.35,131.4,128.88,129.26,103649,126.534603953206,126.582770913219,124.155156128581,124.521225024677,107593.46237836,0.0,1.0
2023-07-19,130.05,132.62,129.83,130.97,144834,125.282262992877,127.758044737527,125.070328368822,126.16853505711,150345.797162611,0.0,1.0
2023-07-20,131.7,131.895,129.53,130.42,150910,126.871772673294,127.059623817344,124.781326608746,125.638698496971,156653.025186142,0.0,1.0
2023-07-21,131.37,132.905,130.69,131.83,175135,126.553870737211,128.032596409599,125.898800081039,126.997006769327,181799.930859286,0.0,1.0
2023-07-24,132.7,133.015,131.13,131.13,116692,127.835111873547,128.138563721627,126.32266932915,126.32266932915,121132.826287332,0.0,1.0
2023-07-25,129.5,132.25,127.59,131.18,162382,124.752426432738,127.401609233433,122.912448560255,126.370836289163,168561.60317922,0.0,1.0
2023-07-26,127.43,130.57,127.0,129.0,159190,122.758314288215,125.783199377009,122.344078432106,124.270756832612,165248.128549346,0.0,1.0
2023-07-27,127.96,128.875,126.37,127.64,132547,123.268884064349,124.15033943258,121.737174735947,122.960615520268,137591.203560715,0.0,1.0
2023-07-28,125.14,128.95,124.76,128.31,169455,120.552267519636,124.222589872599,120.18619862354,123.606052784437,175903.772996605,0.0,1.0
2023-07-31,125.36,125.91,124.43,125.4,139099,120.764202143692,121.294038703831,119.868296687456,120.802735711702,144392.546222033,0.0,1.0
2023-08-01,123.75,126.28,123.57,124.55,138467,119.213226031285,121.650474207924,119.039824975239,119.983897391487,143736.494854214,0.0,1.0
2023-08-02,123.42,123.72,121.98,122.59,148038,118.895324095201,119.184325855277,117.508115646837,118.095752558991,153671.728464025,0.0,1.0
2023-08-03,121.72,123.98,121.66,123.43,101428,117.257647454771,119.434794047343,117.199847102756,118.904957487204,105287.940087337,0.0,1.0
2023-08-04,120.99,122.11,119.87,121.62,173704,116.554409838587,117.63334974287,115.475469934304,117.161313534746,180314.472778036,0.0,1.0
2023-08-07,123.85,124.19,120.74,121.58,232649,119.30955995131,119.637095279396,116.313575038524,117.122779966736,241502.681442784,0.0,1.0
2023-08-08,123.68,124.35,121.6,122.52,204129,119.145792287267,119.791229551436,117.142046750741,118.028318814974,211897.325413968,0.0,1.0
2023-08-09,123.16,124.45,121.99,123.58,88647,118.644855903135,119.887563471462,117.51774903884,119.049458367242,92020.5468403415,0.0,1.0
2023-08-10,122.27,124.505,121.685,123.64,109647,117.78748401491,119.940547127475,117.223930582763,119.107258719257,113819.722036876,0.0,1.0
2023-08-11,123.26,123.7,122.21,122.21,97611,118.741189823161,119.165059071272,117.729683662895,117.729683662895,101325.680481376,0.0,1.0
2023-08-14,123.05,124.88,122.12,122.84,108037,118.538888591108,120.30179932757,117.642983134872,118.336587359055,112148.451938474,0.0,1.0
2023-08-15,122.19,122.76,121.12,122.45,105598,117.71041687889,118.259520223034,116.67964393462,117.960885070956,109616.633447791,0.0,1.0
2023-08-16,120.97,122.78,120.9,121.77,86458,116.535143054582,118.278787007039,116.467709310564,117.305814414784,89748.2423400927,0.0,1.0
2023-08-17,119.57,121.64,119.54,120.99,95365,115.186468174228,117.180580318751,115.15756799822,116.554409838587,98994.2067913085,0.0,1.0
2023-08-18,119.92,120.75,118.78,119.09,137292,115.523636894316,116.323208430526,114.425430206028,114.724065358106,142516.77909917,0.0,1.0
2023-08-21,119.28,120.5,118.68,120.0,95640,114.907099806155,116.082373630463,114.329096286003,115.600704030337,99279.6721807866,0.0,1.0
2023-08-22,118.35,121.75,118.22,119.95,96187,114.011194349919,117.286547630779,113.885960253887,115.552537070324,99847.4887918591,0.0,1.0
2023-08-23,120.25,120.76,118.68,118.68,107779,115.8415388304,116.332841822529,114.329096286003,114.329096286003,111880.633500345,0.0,1.0
2023-08-24,118.99,120.98,118.74,119.5,93267,114.627731438081,116.544776446584,114.386896638018,115.11903443021,96816.3653835789,0.0,1.0
2023-08-25,118.86,119.805,118.25,119.59,86391,114.502497342048,115.412852886287,113.914860429894,115.205734958233,89678.6925906566,0.0,1.0
2023-08-28,119.3,120.749,118.945,119.18,89548,114.92636659016,116.322245091326,114.58438117407,114.810765886129,92955.8352618683,0.0,1.0
2023-08-29,119.1,119.99,118.58,119.03,104253,114.733698750109,115.591070638334,114.232762365978,114.666265006091,108220.448179251,0.0,1.0
2023-08-30,118.14,119.59,117.96,118.54,97386,113.808893117866,115.205734958233,113.635492061821,114.194228797967,101092.117889985,0.0,1.0
2023-08-31,118.14,118.555,117.61,118.29,215255,113.808893117866,114.208678885971,113.298323341732,113.953393997904,223446.736044285,0.0,1.0
2023-09-01,119.67,120.4,118.47,118.97,133358,115.282802094253,115.986039710438,114.12679505395,114.608464654076,138433.066945686,0.0,1.0
2023-09-05,114.43,119.42,114.3,118.27,201380,110.234904684928,115.04196729419,110.109670588896,113.934127213899,209043.709575146,0.0,1.0
2023-09-06,114.45,115.44,113.32,115.19,103791,110.254171468933,111.207877277184,109.165598172648,110.967042477121,107740.866324928,0.0,1.0
2023-09-07,112.68,114.66,112.08,114.66,194436,108.549061084486,110.456472700987,107.971057564334,110.456472700987,201835.448976825,0.0,1.0
2023-09-08,112.56,113.8,112.09,112.3,114865,108.433460380456,109.628000988769,107.980690956337,108.18299218839,119236.298045233,0.0,1.0
2023-09-11,113.44,113.81,112.45,113.53,107644,109.281198876678,109.637634380772,108.327493068428,109.367899404701,111740.495945511,0.0,1.0
2023-09-12,114.82,114.87,113.08,113.08,97333,110.610606973027,110.65877393304,108.934396764587,108.934396764587,101037.100924012,0.0,1.0
2023-09-13,113.72,115.42,113.625,114.87,149423,109.550933852749,111.188610493179,109.459416628725,110.65877393304,155109.435971034,0.0,1.0
2023-09-14,115.02,115.42,114.09,114.09,131304,111.333111373217,111.720289642642,110.432921896803,110.432921896803,135652.241222041,0.55,1.0
2023-09-15,113.52,115.03,112.95,114.29,389080,109.881192862872,111.342790829952,109.329463828941,110.626511031516,401964.707965271,0.0,1.0
2023-09-18,113.37,114.81,113.16,113.94,203663,109.736001011838,111.129842781768,109.532732420389,110.287730045769,210407.46971916,0.0,1.0
2023-09-19,112.09,113.53,112.04,112.7,136334,108.497030549677,109.890872319608,108.448633265999,109.08747741055,140848.813857657,0.0,1.0
2023-09-20,111.66,113.55,111.58,112.38,80350,108.080813910045,109.910231233079,108.00337825616,108.77773479501,83010.8571116724,0.0,1.0
2023-09-21,109.97,111.55,109.95,110.95,167620,106.444985721723,107.974339885953,106.425626808252,107.393572481815,173170.875781688,0.0,1.0
2023-09-22,109.23,110.6375,109.11,109.68,147278,105.728705923287,107.091089458827,105.612552442459,106.16428147639,152155.233524491,0.0,1.0
2023-09-25,109.82,110.7,108.77,108.77,93764,106.299793870689,107.151586063424,105.283450913448,105.283450913448,96869.0728838688,0.0,1.0
2023-09-26,108.18,110.54,108.18,109.3,111025,104.712362966046,106.996714755654,104.712362966046,105.796462120436,114701.68526227,0.0,1.0
2023-09-27,108.63,109.66,107.8075,108.86,111726,105.147938519149,106.144922562919,104.351803202643,105.370566024069,115425.899460594,0.0,1.0
2023-09-28,110.57,111.555,107.59,108.4,150247,107.025753125861,107.979179614321,104.141275018643,104.92531101423,155222.554430087,0.0,1.0
2023-09-29,108.83,110.97,108.43,110.97,117752,105.341527653862,107.412931395286,104.954349384436,107.412931395286,121651.455465011,0.0,1.0
2023-10-02,107.68,108.21,106.87,108.21,110652,104.228390129264,104.741401336253,103.444354133678,104.741401336253,114316.333056886,0.0,1.0
2023-10-03,106.31,107.9,105.97,106.88,127466,102.902304556483,104.441338177448,102.573203027471,103.454033590414,131687.142658325,0.0,1.0
2023-10-04,105.42,106.95,105.16,105.77,126685,102.040832907012,103.521789787563,101.789167031885,102.379613892759,130880.279193431,0.0,1.0
2023-10-05,106.09,106.7,105.195,105.5,152002,102.689356508299,103.279803369172,101.82304513046,102.118268560897,157035.672715475,0.0,1.0
2023-10-06,106.6,107.41,104.87,105.55,100698,103.183008801816,103.967044797402,101.508462786552,102.166665844575,104032.698063861,0.0,1.0
2023-10-09,108.22,108.33,105.505,106.29,102552,104.751080792988,104.85755481708,102.123108289265,102.882945643012,105948.09481663,0.0,1.0
2023-10-10,109.94,110.405,108.56,108.56,118959,106.415947351517,106.866042089723,105.080182322,105.080182322,122898.426274392,0.0,1.0
2023-10-11,111.3,111.7,109.7,110.17,106347,107.732353467562,108.119531736987,106.183640389861,106.638574856436,109868.769399565,0.0,1.0
2023-10-12,109.28,111.64,109.16,111.64,74309,105.777103206965,108.061454996574,105.660949726137,108.061454996574,76769.8043697731,0.0,1.0
2023-10-13,108.25,110.345,108.0,109.28,77721,104.780119163195,106.80796534931,104.538132744804,105.777103206965,80294.7955890019,0.0,1.0
2023-10-16,109.56,110.46,108.78,109.51,84491,106.048127995563,106.919279101769,105.293130370183,105.999730711884,87288.9897725239,0.0,1.0
2023-10-17,110.31,111.615,108.74,108.74,155695,106.774087250735,108.037256354735,105.254412543241,105.254412543241,160850.969483532,0.0,1.0
2023-10-18,107.31,109.01,107.18,109.01,105117,103.870250230046,105.515757875103,103.744417292483,105.515757875103,108598.036926044,0.0,1.0
2023-10-19,105.62,107.78,105.38,106.48,117682,102.234422041724,104.32518469662,102.002115080069,103.066855320989,121579.137356763,0.0,1.0
2023-10-20,106.34,107.87,105.51,105.86,161588,102.93134292669,104.412299807241,102.127948017632,102.466729003379,166939.121082276,0.0,1.0
2023-10-23,105.53,107.39,105.21,106.1,127322,102.147306931104,103.947685883931,101.837564315564,102.699035965035,131538.373978498,0.0,1.0
2023-10-24,103.28,109.81,97.21,104.71,140505,99.969429165587,106.290114413953,94.0939989270595,101.353591478782,145157.939993473,0.0,1.0
2023-10-25,102.04,102.88,100.67,101.89,179471,98.7691765303688,99.5822508961618,97.4430909575875,98.6239846793344,185414.331508264,0.0,1.0
2023-10-26,103.33,103.94,102.2,102.37,145194,100.017826449265,100.608273310139,98.9240478381389,99.0885986026446,150002.220130332,0.0,1.0
2023-10-27,101.68,103.58,101.3078,103.58,129738,98.4207160878861,100.259812867656,98.060446708186,100.259812867656,134034.381828926,0.0,1.0
2023-10-30,102.92,103.92,101.56,102.76,226118,99.6209687231043,100.588914396667,98.3045626070586,99.4660974153342,233606.085729647,0.0,1.0
2023-10-31,104.58,105.62,102.175,102.45,217902,101.227758541219,102.234422041724,98.8998491962998,99.1660342565297,225118.006052864,0.0,1.0
2023-11-01,106.83,107.69,104.14,104.14,302873,103.405636306736,104.238069586,100.801862444851,100.801862444851,312902.89142481,0.0,1.0
2023-11-02,108.97,109.1475,107.42,108.58,195660,105.47704004816,105.648850405218,103.976724254138,105.099541235471,202139.443714622,0.0,1.0
2023-11-03,109.03,111.46,107.86,111.46,164821,105.535116788574,107.887224775332,104.402620350506,107.887224775332,170279.184567554,0.0,1.0
2023-11-06,108.03,108.9138,106.99,108.65,158867,104.567171115011,105.422641501306,103.560507614506,105.16729743262,164128.01290305,0.0,1.0
2023-11-07,106.74,107.89,106.5,107.89,107979,103.318521196115,104.431658720712,103.08621423446,104.431658720712,111554.814437601,0.0,1.0
2023-11-08,106.33,106.84,104.88,106.47,112110,102.921663469954,103.415315763471,101.518142243288,103.057175864253,115822.615940132,0.0,1.0
2023-11-09,106.41,107.4,105.94,106.92,100009,102.999099123839,103.957365340667,102.544164657265,103.492751417356,103320.881255523,0.0,1.0
2023-11-10,107.47,108.18,105.98,107.29,113639,104.025121537816,104.712362966046,102.582882484207,103.850891316575,117402.250047459,0.0,1.0
2023-11-13,107.01,107.9,106.4507,106.93,85006,103.579866527977,104.441338177448,103.038494512753,103.502430874092,87821.0444260713,0.0,1.0
2023-11-14,110.76,110.83,108.21,109.85,152615,107.209662803838,107.277419000988,104.741401336253,106.328832240896,157668.972720572,0.0,1.0
2023-11-15,111.0,111.5,109.71,110.41,190157,107.441969765493,107.925942602275,106.193319846597,106.870881818091,196454.207290409,0.0,1.0
2023-11-16,109.7,111.5,108.9601,111.43,145985,106.183640389861,107.925942602275,105.467457385992,107.858186405125,150819.414753548,0.0,1.0
2023-11-17,110.89,111.24,109.95,110.41,237012,107.335495741401,107.674276727148,106.425626808252,106.870881818091,244860.849604876,0.0,1.0
2023-11-20,111.28,111.67,109.3,110.45,104958,107.712994554091,108.090493366781,105.796462120436,106.909599645034,108433.771508736,0.0,1.0
2023-11-21,108.93,110.725,108.84,110.65,108256,105.438322221218,107.175784705264,105.351207110597,107.103188779746,111840.987523102,0.0,1.0
2023-11-22,109.37,109.92,108.9,109.66,81801,105.864218317586,106.396588438045,105.409283851011,106.144922562919,84509.9081840933,0.0,1.0
2023-11-24,110.59,110.875,109.4891,109.62,35752,107.045112039333,107.320976556298,105.979500647307,106.106204735976,36935.9572303236,0.0,1.0
2023-11-27,108.45,109.67,108.45,109.67,179238,104.973708297908,106.154602019655,104.973708297908,106.154602019655,185173.615519377,0.0,1.0
2023-11-28,107.36,108.72,106.915,108.18,156522,103.918647513724,105.23505362977,103.487911688988,104.712362966046,161705.356276704,0.0,1.0
2023-11-29,108.09,109.05,107.92,108.07,130271,104.625247855425,105.554475702045,104.460697090919,104.605888941954,134585.032567451,0.0,1.0
2023-11-30,109.0,109.3,107.62,108.25,147668,105.506078418367,105.796462120436,104.17031338885,104.780119163195,152558.148699023,0.0,1.0
2023-12-01,111.38,112.29,109.14,109.14,144979,107.809789121447,108.69061968439,105.641590812666,105.641590812666,149780.100226424,0.0,1.0
2023-12-04,113.34,114.1469,111.74,111.74,154054,109.706962641631,110.487998005629,108.15824956393,108.15824956393,159155.626403006,0.0,1.0
2023-12-05,111.31,113.525,111.27,113.22,109809,107.742032924298,109.88603259124,107.703315097355,109.590809160803,113445.4164104,0.0,1.0
2023-12-06,110.98,113.1,110.94,112.5,84541,107.422610852022,109.474655679976,107.38389302508,108.893888275838,87340.6455641308,0.0,1.0
2023-12-07,112.49,112.53,111.13,111.25,94404,108.884208819102,108.922926646045,107.567802703057,107.683956183884,97530.2670164324,0.0,1.0
2023-12-08,113.13,113.97,112.46,112.46,75170,109.503694050183,110.316768415975,108.855170448895,108.855170448895,77659.317101237,0.0,1.0
2023-12-11,113.95,114.2,113.01,113.01,104722,110.297409502504,110.539395920895,109.387540569355,109.387540569355,108189.956172353,0.0,1.0
2023-12-12,114.12,115.04,113.09,113.77,95458,110.46196026701,111.352470286688,109.46497622324,110.123179281263,98619.1711034975,0.0,1.0
2023-12-13,116.01,116.29,112.77,114.02,138425,112.291377590044,112.562402378642,109.1552336077,110.365165699654,143009.059062642,0.0,1.0
2023-12-14,119.6,120.58,117.91,117.91,150322,116.298672678595,117.251621668771,114.655321869006,114.655321869006,154589.13490514,0.55,1.0
2023-12-15,117.53,120.29,116.9559,119.79,356472,114.285811036081,116.969626559433,113.727557959285,116.483428095057,366591.038556598,0.0,1.0
2023-12-18,117.27,118.67,116.87,118.32,155689,114.032987834605,115.394343534857,113.644029063105,115.054004609794,160108.485945147,0.0,1.0
2023-12-19,118.49,119.12,118.14,118.14,127856,115.219312087681,115.831922152794,114.878973162619,114.878973162619,131485.400888969,0.0,1.0
2023-12-20,117.11,120.05,116.86,117.99,150513,113.877404326005,116.736251296533,113.634305093818,114.733113623306,154785.556751356,0.0,1.0
2023-12-21,118.64,118.79,117.61,118.13,81397,115.365171626994,115.511031166307,114.363602790381,114.869249193331,83707.586473528,0.0,1.0
2023-12-22,119.76,120.6,119.28,119.56,81589,116.454256187195,117.271069607346,115.987505661395,116.259776801445,83905.0367063733,0.0,1.0
2023-12-26,120.82,121.55,119.73,120.43,89395,117.484996931671,118.194846689659,116.425084279332,117.105762129458,91932.6227354942,0.0,1.0
2023-12-27,121.2,121.68,120.67,121.32,77198,117.854507764596,118.321258290396,117.339137392358,117.971195396046,79389.3910166642,0.0,1.0
2023-12-28,121.0,121.55,119.6955,120.55,85969,117.660028378846,118.194846689659,116.391536585291,117.222449760908,88409.3701431591,0.0,1.0
2023-12-29,120.22,121.25,119.84,121.24,96757,116.90155877442,117.903127611034,116.532047941495,117.893403641746,99503.6051011606,0.0,1.0
2024-01-02,120.46,120.8,118.51,119.04,126487,117.134934037321,117.465548993096,115.238760026256,115.754130398494,130077.539593315,0.0,1.0
2024-01-03,118.09,120.02,117.86,118.88,149818,114.830353316181,116.70707938867,114.606702022568,115.598546889894,154070.828043921,0.0,1.0
2024-01-04,118.33,119.035,117.94,118.77,151991,115.063728579081,115.749268413851,114.684493776869,115.491583227732,156305.512189614,0.0,1.0
2024-01-05,118.45,120.71,117.41,117.41,146543,115.180416210531,117.378033269508,114.169123404631,114.169123404631,150702.861832626,0.0,1.0
2024-01-08,120.46,120.51,118.01,118.01,136092,117.134934037321,117.183553883758,114.752561561881,114.752561561881,139955.193168733,0.0,1.0
2024-01-09,118.29,119.22,118.23,118.86,115656,115.024832701931,115.92916184567,114.966488886206,115.579098951319,118939.084010251,0.0,1.0
2024-01-10,118.01,118.241,117.27,117.73,73420,114.752561561881,114.977185252423,114.032987834605,114.480290421831,75504.1463307791,0.0,1.0
2024-01-11,117.08,117.37,115.745,117.37,81815,113.848232418143,114.130227527481,112.550082518261,114.130227527481,84137.4520846183,0.0,1.0
2024-01-12,117.0,118.63,116.14,118.63,76252,113.770440663843,115.355447657707,112.934179305117,115.355447657707,78416.5372652486,0.0,1.0
2024-01-16,117.78,118.15,115.69,115.75,140909,114.528910268268,114.888697131906,112.496600687179,112.554944502904,144908.931562569,0.0,1.0
2024-01-17,116.34,117.925,114.78,116.04,108648,113.128658690867,114.669907822937,111.611719482016,112.836939612242,111732.150511393,0.0,1.0
2024-01-18,116.8,117.49,115.89,116.63,166054,113.575961278093,114.246915158931,112.691080072929,113.410653800205,170767.71335891,0.0,1.0
2024-01-19,117.33,117.74,115.28,117.1,107240,114.091331650331,114.490014391118,112.097917946391,113.867680356718,110284.182137193,0.0,1.0
2024-01-22,118.64,119.66,117.36,118.0,176290,115.365171626994,116.35701649432,114.120503558193,114.742837592594,181294.278897481,0.0,1.0
2024-01-23,125.64,131.86,124.395,127.94,500172,122.17195012825,128.22025902508,120.961315951955,124.408463064376,514370.197201829,0.0,1.0
2024-01-24,125.12,127.81,123.81,127.81,263067,121.666303725299,124.282051463639,120.392463748636,124.282051463639,270534.585437198,0.0,1.0
2024-01-25,126.46,127.36,125.575,126.63,175846,122.969315609825,123.844472845701,122.108744327881,123.134623087713,180837.675234026,0.0,1.0
2024-01-26,126.68,127.52,125.99,126.79,98250,123.18324293415,124.000056354301,122.512289053312,123.290206596313,101038.98633886,0.0,1.0
2024-01-29,127.77,128.04,125.56,126.5,178705,124.243155586489,124.505702757252,122.09415837395,123.008211486975,183777.832607489,0.0,1.0
2024-01-30,127.24,128.28,127.03,127.03,100323,123.727785214251,124.739078020152,123.523581859213,123.523581859213,103170.831821612,0.0,1.0
2024-01-31,122.65,127.3977,122.57,127.23,198857,119.264483311285,123.881132209915,119.186691556985,123.718061244963,204501.879963221,0.0,1.0
2024-02-01,123.18,123.77,121.69,122.74,140593,119.779853683523,120.353567871486,118.330982259684,119.351999034872,144583.961387676,0.0,1.0
2024-02-02,121.98,123.043,121.16,121.6,108749,118.612977369022,119.646635304284,117.815611887446,118.243466536096,111836.017560963,0.0,1.0
2024-02-05,123.17,124.43,120.145,120.51,224759,119.770129714235,120.995349844461,116.828629004764,117.183553883758,231139.150438022,0.0,1.0
2024-02-06,124.68,124.735,123.13,123.13,113676,121.238449076649,121.29193090773,119.731233837085,119.731233837085,116902.878484032,0.0,1.0
2024-02-07,124.44,125.11,123.89,124.9,115561,121.005073813749,121.656579756012,120.470255502936,121.452376400974,118841.387280457,0.0,1.0
2024-02-08,125.74,126.05,124.155,124.44,92397,122.269189821125,122.570632869037,120.727940689055,121.005073813749,95019.8393969623,0.0,1.0
2024-02-09,127.28,127.41,125.1155,126.1,141917,123.766681091401,123.893092692139,121.66192793912,122.619252715475,145945.545285006,0.0,1.0
2024-02-12,129.46,129.55,127.44,127.44,176314,125.886506396078,125.974022119665,123.922264600001,123.922264600001,181318.960176586,0.0,1.0
2024-02-13,125.24,127.0,124.2,126.62,265899,121.782991356749,123.494409951351,120.771698550848,123.124899118425,273446.976371668,0.0,1.0
2024-02-14,125.55,127.045,124.535,126.75,111950,122.084434404662,123.538167813144,121.09745152198,123.251310719163,115127.883161682,0.0,1.0
2024-02-15,129.44,129.44,126.08,126.27,137712,125.867058457503,125.867058457503,122.5998047769,122.784560193363,141621.179508366,0.0,1.0
2024-02-16,126.7,128.79,126.381,128.79,145055,123.202690872725,125.235000453815,122.892496252454,125.235000453815,149172.622528074,0.0,1.0
2024-02-20,125.47,127.03,125.12,125.2,122223,122.006642650362,123.523581859213,121.666303725299,121.744095479599,125692.499005541,0.0,1.0
2024-02-21,127.31,127.32,125.148,125.47,117340,123.795852999263,123.805576968551,121.693530839304,122.006642650362,120670.887094166,0.0,1.0
2024-02-22,126.75,127.73,125.1124,127.14,139654,123.251310719163,124.204259709339,121.658913508641,123.630545521376,143618.306342667,0.0,1.0
2024-02-23,126.66,127.47,125.45,126.7,119074,123.163794995575,123.951436507864,121.987194711787,123.202690872725,122454.109509551,0.0,1.0
2024-02-26,125.3,126.935,125.19,125.88,156792,121.841335172474,123.431204150982,121.734371510312,122.40532539115,161242.796397379,0.0,1.0
2024-02-27,124.96,126.15,123.83,126.15,108538,121.510720216699,122.667872561913,120.411911687211,122.667872561913,111619.027982159,0.0,1.0
2024-02-28,125.19,126.14,123.83,123.83,96945,121.734371510312,122.658148592625,120.411911687211,120.411911687211,99696.9417874879,0.0,1.0
2024-02-29,126.84,127.2,125.17,126.4,148926,123.902816661426,124.254480284874,122.271488185988,123.473005566101,152456.37144487,0.58,1.0
2024-03-01,127.69,128.27,126.27,126.83,96300,124.733133550122,125.299702721232,123.3460159243,123.893048227441,98582.843627983,0.0,1.0
2024-03-04,128.19,129.025,127.45,128.07,110114,125.221555249355,126.037219487074,124.49869113449,125.104334041539,112724.311975615,0.0,1.0
2024-03-05,129.47,129.965,127.68,127.68,127128,126.471914799392,126.955452281632,124.723365116137,124.723365116137,130141.638055433,0.0,1.0
2024-03-06,130.84,131.65,129.63,130.07,131901,127.81019025529,128.601433408047,126.628209743146,127.058020838471,135027.784604097,0.0,1.0
2024-03-07,132.59,132.73,131.32,131.65,108114,129.519666202605,129.656424278391,128.279075086554,128.601433408047,110676.900892999,0.0,1.0
2024-03-08,132.76,134.98,132.74,132.95,140656,129.685729580345,131.854321924939,129.666192712375,129.871329826053,143990.326618251,0.0,1.0
2024-03-11,132.54,132.85,131.24,131.74,88330,129.470824032682,129.773645486207,128.200927614676,128.689349313909,90423.9104637564,0.0,1.0
2024-03-12,131.92,132.87,131.1,132.25,106872,128.865181125633,129.793182354176,128.064169538891,129.187539447127,109405.458610694,0.0,1.0
2024-03-13,132.71,133.07,131.37,131.81,109005,129.636887410421,129.988551033869,128.327917256477,128.757728351802,111589.022530304,0.0,1.0
2024-03-14,131.25,132.345,130.17,131.81,129742,128.210696048661,129.280339569981,127.155705178318,128.757728351802,132817.604340413,0.0,1.0
2024-03-15,131.4,133.36,130.79,130.79,365668,128.357222558431,130.271835619424,127.761348085367,127.761348085367,374336.357879099,0.0,1.0
2024-03-18,129.88,132.56,129.79,131.16,173075,126.872420592763,129.490360900651,126.784504686901,128.122780142799,177177.836561922,0.0,1.0
2024-03-19,130.02,131.525,129.99,130.13,93227,127.009178668548,128.479327983239,126.979873366594,127.116631442379,95436.9964995426,0.0,1.0
2024-03-20,131.22,131.97,128.87,129.2,149682,128.181390746707,128.914023295557,125.885808760312,126.208167081806,153230.292834099,0.0,1.0
2024-03-21,130.72,133.04,130.545,131.64,170783,127.692969047474,129.959245731915,127.522021452743,128.591664974063,174831.503461244,0.0,1.0
2024-03-22,129.09,131.45,128.74,131.45,146157,126.100714307975,128.406064728354,125.758819118511,128.406064728354,149621.730800987,0.0,1.0
2024-03-25,130.36,130.52,128.66,129.33,96585,127.341305424026,127.497600367781,125.680671646634,126.335156723606,98874.599707256,0.0,1.0
2024-03-26,131.38,131.98,130.05,130.79,87822,128.337685690462,128.923791729541,127.038483970502,127.761348085367,89903.8680487715,0.0,1.0
2024-03-27,133.93,134.07,132.09,132.49,110761,130.82863635655,130.965394432335,129.031244503372,129.421981862759,113386.649460841,0.0,1.0
2024-03-28,134.03,135.655,133.25,133.91,127117,130.926320696396,132.513691218904,130.164382845593,130.809099488581,130130.377294479,0.0,1.0
2024-04-01,131.45,134.02,131.02,134.02,130913,128.406064728354,130.916552262412,127.986022067014,130.916552262412,134016.363529285,0.0,1.0
2024-04-02,130.56,130.65,128.75,130.16,147335,127.53667410372,127.624590009581,125.768587552496,127.145936744333,150827.655928648,0.0,1.0
2024-04-03,132.58,133.28,130.51,130.51,113572,129.509897768621,130.193688147547,127.487831933796,127.487831933796,116264.285737459,0.0,1.0
2024-04-04,131.76,134.5399,130.67,134.06,133431,128.708886181879,131.424413145274,127.644126877551,130.95562599835,136594.054082299,0.0,1.0
2024-04-05,132.62,133.24,131.36,131.53,114544,129.548971504559,130.154614411608,128.318148822492,128.484212200232,117259.327523611,0.0,1.0
2024-04-08,132.98,134.035,131.94,132.62,113162,129.900635128007,130.931204913389,128.884717993603,129.548971504559,115844.566465523,0.0,1.0
2024-04-09,133.74,133.95,132.0947,133.16,91872,130.643036110841,130.848173224519,129.035835667345,130.076466939731,94049.8754910703,0.0,1.0
2024-04-10,130.53,131.52,129.8,131.16,159884,127.507368801766,128.474443766247,126.794273120885,128.122780142799,163674.136766525,0.0,1.0
2024-04-11,131.22,131.23,129.4,130.76,165294,128.181390746707,128.191159180692,126.403535761499,127.732042783413,169212.383745003,0.0,1.0
2024-04-12,129.65,130.875,128.4,130.09,81934,126.647746611115,127.844379774236,125.426692363033,127.077557706441,83876.2898215491,0.0,1.0
2024-04-15,129.55,131.22,129.06,130.26,110133,126.550062271269,128.181390746707,126.071409006021,127.24362108418,112743.7623809,0.0,1.0
2024-04-16,128.81,129.55,127.305,128.95,138056,125.827198156404,126.550062271269,124.357048841713,125.963956232189,141328.69221085,0.0,1.0
2024-04-17,126.91,129.28,126.66,129.28,107887,123.971195699319,126.286314553683,123.726984849702,126.286314553683,110444.519735121,0.0,1.0
2024-04-18,128.04,129.41,127.43,127.43,164337,125.075028739585,126.413304195484,124.479154266521,124.479154266521,168232.697541972,0.0,1.0
2024-04-19,129.98,130.36,127.94,127.94,108987,126.970104932609,127.341305424026,124.977344399739,124.977344399739,111570.595830561,0.0,1.0
2024-04-22,129.96,131.05,129.385,130.57,136489,126.95056806464,128.015327368968,126.388883110522,127.546442537704,139724.545627619,0.0,1.0
2024-04-23,126.12,130.27,125.4,130.27,229644,123.199489414531,127.253389518164,122.496162167635,127.253389518164,235087.835328187,0.0,1.0
2024-04-24,125.83,126.05,124.54,125.24,145070,122.916204828975,123.131110376638,121.656076844954,122.33986722388,148508.962877586,0.0,1.0
2024-04-25,127.99,128.16,124.81,125.04,174237,125.026186569662,125.192249947401,121.91982456254,122.144498544187,178367.382400923,0.0,1.0
2024-04-26,127.51,128.63,126.79,127.98,115482,124.557301738398,125.65136634468,123.853974491503,125.016418135677,118219.563321358,0.0,1.0
2024-04-29,125.89,128.19,125.48,127.83,179965,122.974815432883,125.221555249355,122.574309639512,124.869891625907,184231.167741537,0.0,1.0
2024-04-30,122.36,125.26,122.215,124.63,175339,119.526558236298,122.35940409185,119.384915943521,121.743992750816,179495.505907445,0.0,1.0
2024-05-01,124.47,125.62,122.0,122.91,167574,121.587697807062,122.711067715298,119.174894612851,120.063822105455,171546.432379185,0.0,1.0
2024-05-02,126.34,126.96,125.13,125.65,167185,123.414394962193,124.020037869242,122.232414450049,122.740373017252,171148.210923617,0.0,1.0
2024-05-03,127.98,128.66,126.655,128.02,107435,125.016418135677,125.680671646634,123.72210063271,125.055491871616,109981.80483045,0.0,1.0
2024-05-06,129.35,130.405,128.83,129.25,136813,126.354693591576,127.385263376957,125.846735024373,126.257009251729,140056.226223003,0.0,1.0
2024-05-07,130.77,131.5,129.71,130.05,183217,127.741811217397,128.454906898278,126.706357215023,127.038483970502,187560.258161871,0.0,1.0
2024-05-08,131.48,131.65,129.94,129.94,114157,128.435370030308,128.601433408047,126.931031196671,126.931031196671,116863.153479124,0.0,1.0
2024-05-09,132.16,132.58,131.03,131.03,96979,129.099623541265,129.509897768621,127.995790500999,127.995790500999,99277.9396905313,0.0,1.0
2024-05-10,132.7,133.02,131.77,132.64,74633,129.627118976437,129.939708863946,128.718654615863,129.568508372529,76402.2156644573,0.0,1.0
2024-05-13,135.25,136.695,133.185,133.39,253276,132.118069642525,133.529608353308,130.100888024693,130.301140921378,259280.044680384,0.0,1.0
2024-05-14,136.37,136.78,134.87,136.71,132268,133.212134248807,133.612640042178,131.746869151108,133.544261004285,135403.484537757,0.0,1.0
2024-05-15,135.67,137.5,135.49,137.5,130142,132.528343869881,134.315967289073,132.352512058157,134.315967289073,133227.086556936,0.0,1.0
2024-05-16,136.35,136.9,134.93,135.43,154460,133.192597380838,133.729861249994,131.805479755016,132.293901454249,158121.557910469,0.0,1.0
2024-05-17,137.24,137.33,136.0,136.52,107756,134.061988005472,134.149903911334,132.850702191374,133.358660758577,110310.41430921,0.0,1.0
2024-05-20,139.06,140.16,136.94,136.94,187029,135.83984299068,136.914370728993,133.768934985933,133.768934985933,191462.623685338,0.0,1.0
2024-05-21,140.83,141.24,138.64,138.84,161854,137.568855805965,137.969361599336,135.429568763325,135.624937443018,165690.836682903,0.0,1.0
2024-05-22,138.17,140.2,137.5,140.2,142631,134.970452366046,136.953444464932,134.315967289073,136.953444464932,146012.145062334,0.0,1.0
2024-05-23,135.0,138.03,134.42,138.03,183765,131.873858792908,134.83369429026,131.307289621798,134.83369429026,188121.248798508,0.0,1.0
2024-05-24,136.56,136.73,134.28,135.5,145641,133.397734494515,133.563797872255,131.170531546013,132.362280492142,149093.498741673,0.0,1.0
2024-05-28,135.12,137.76,134.8428,136.95,174149,131.991080000724,134.569946572675,131.72029901067,133.778703419917,178277.296313288,0.0,1.0
2024-05-29,133.05,135.53,132.43,133.48,257234,129.9690141659,132.391585794095,129.363371258851,130.38905682724,263331.871212882,0.0,1.0
2024-05-30,135.16,135.96,133.6,133.6,663870,132.030153736663,132.811628455436,130.506278035056,130.506278035056,679607.397708297,0.0,1.0
2024-05-31,137.96,137.96,135.17,135.33,140886,134.765315252368,134.765315252368,132.039922170648,132.196217114402,144225.778892752,0.0,1.0
2024-06-03,135.13,138.55,134.76,138.55,136378,132.000848434709,135.341652857463,131.639416377277,135.341652857463,139610.914312534,0.0,1.0
2024-06-04,133.19,135.29,133.1,134.33,108040,130.105772241685,132.157143378464,130.017856335823,131.219373715936,110601.146682942,0.0,1.0
2024-06-05,133.98,134.26,132.54,134.06,105416,130.877478526473,131.150994678044,129.470824032682,130.95562599835,107914.943342549,0.0,1.0
2024-06-06,132.34,133.79,131.32,133.39,122571,129.275455352989,130.691878280765,128.279075086554,130.301140921378,125476.611903692,0.0,1.0
2024-06-07,131.13,132.28,129.91,131.39,123611,128.093474840845,129.216844749081,126.901725894717,128.347454124446,126541.265666652,0.0,1.0
2024-06-10,130.99,131.52,129.53,129.53,98054,127.95671676506,128.474443766247,126.5305254033,126.5305254033,100378.423147437,0.0,1.0
2024-06-11,129.44,130.2,129.1775,129.91,96846,126.442609497438,127.185010480272,126.18618810534,126.901725894717,99141.7868535369,0.0,1.0
2024-06-12,133.21,134.08,132.52,132.52,146012,130.125309109654,130.97516286632,129.451287164713,129.451287164713,149473.293497498,0.0,1.0
2024-06-13,131.38,132.55,130.47,132.55,123513,128.337685690462,129.480592466667,127.448758197858,129.480592466667,126440.942523604,0.0,1.0
2024-06-14,129.62,129.63,127.0,129.01,115266,127.185010480272,127.194822624268,124.614228753237,126.586469696496,117472.797018934,0.58,1.0
2024-06-17,132.33,132.971,128.815,129.06,103264,129.844101503274,130.473059933438,126.395132888568,126.635530416478,105241.015662582,0.0,1.0
2024-06-18,133.38,133.85,132.1305,132.55,106068,130.874376622887,131.335547390714,129.648349230547,130.059968671193,108098.698958968,0.0,1.0
2024-06-20,132.16,133.54,131.44,132.47,81434,129.677295055337,131.031370926828,128.970820687602,129.981471519222,82993.0747353067,0.0,1.0
2024-06-21,132.33,133.0,131.85,132.77,259081,129.844101503274,130.501515151027,129.373118591451,130.275835839112,264041.171936759,0.0,1.0
2024-06-24,131.97,133.6732,131.36,133.15,173610,129.490864319406,131.162068684859,128.892323535631,130.648697310972,176933.807805053,0.0,1.0
2024-06-25,130.43,131.49,129.415,131.34,113389,127.979794143974,129.019881407583,126.983861528347,128.872699247638,115559.861374385,0.0,1.0
2024-06-26,130.64,131.01,129.27,129.59,141584,128.185849167896,128.54889849576,126.841585440401,127.155574048283,144294.661852834,0.0,1.0
2024-06-27,131.71,131.94,129.8001,131.23,85263,129.235748575502,129.461427887418,127.361727193645,128.764765663679,86895.3819185659,0.0,1.0
2024-06-28,132.36,134.79,131.0,133.48,395785,129.873537935263,132.257888926368,128.539086351764,130.97249806285,403362.404942818,0.0,1.0
2024-07-01,130.67,133.54,130.07,132.89,140431,128.215285599885,131.031370926828,127.626556960106,130.393581567068,143119.587373258,0.0,1.0
2024-07-02,132.72,133.21,130.89,130.89,123518,130.22677511913,130.70757017495,128.431152767804,128.431152767804,125882.783667211,0.0,1.0
2024-07-03,132.66,134.355,131.87,133.7,61091,130.167902255152,131.831060662528,129.392742879443,131.188365230769,62260.6028029405,0.0,1.0
2024-07-05,133.44,133.85,131.31,132.24,90549,130.933249486865,131.335547390714,128.843262815649,129.755792207307,92282.5837390687,0.0,1.0
2024-07-08,135.68,136.225,133.54,134.49,161791,133.13116974204,133.66593158984,131.031370926828,131.963524606479,164888.530030455,0.0,1.0
2024-07-09,135.46,136.48,134.17,135.77,181816,132.915302574121,133.916141261746,131.649535998596,133.219479038007,185296.913771577,0.0,1.0
2024-07-10,136.34,137.16,134.97,136.31,170957,133.778771245797,134.583367053495,132.434507518302,133.749334813808,174230.015442247,0.0,1.0
2024-07-11,142.53,143.54,138.32,139.49,265291,139.852488379518,140.843514923146,135.721575757068,136.869596604637,270370.063973332,0.0,1.0
2024-07-12,144.04,146.25,143.89,143.94,167596,141.334122122962,143.502605946148,141.186939963017,141.236000682999,170804.668238555,0.0,1.0
2024-07-15,146.3,148.36,144.9,145.01,203245,143.55166666613,145.572968329371,142.177966506645,142.285900090605,207136.177451402,0.0,1.0
2024-07-16,150.26,151.33,147.42,147.42,213573,147.437275688672,148.487175096278,144.650626793718,144.650626793718,217661.909650069,0.0,1.0
2024-07-17,148.17,151.05,148.08,149.22,233301,145.386537593441,148.212435064381,145.298228297475,146.416812713055,237767.607250312,0.0,1.0
2024-07-18,144.6,149.75,144.315,147.37,240263,141.883602186756,146.93685634486,141.603956082861,144.601566073736,244862.89651901,0.0,1.0
2024-07-19,143.26,145.14,143.26,145.14,161237,140.568774891249,142.413457962557,140.568774891249,142.413457962557,164323.923558915,0.0,1.0
2024-07-22,145.35,146.04,142.22,144.34,202584,142.61951298648,143.296550922226,139.548311915632,141.628486442852,206462.522437525,0.0,1.0
2024-07-23,134.23,141.86,132.64,141.86,427886,131.708408862574,139.195074731765,130.14827796716,139.195074731765,436077.986789199,0.0,1.0
2024-07-24,134.75,137.25,133.37,134.0,347236,132.218640350383,134.671676349462,130.864564478891,131.482729550659,353883.921934192,0.0,1.0
2024-07-25,135.96,137.35,134.3,134.96,301406,133.405909773937,134.769797789425,131.777093870549,132.424695374306,307176.494875236,0.0,1.0
2024-07-26,139.92,140.02,136.69,136.69,208815,137.291518796479,137.389640236442,134.122196285668,134.122196285668,212812.816524463,0.0,1.0
2024-07-29,136.92,141.76,136.77,140.47,148653,134.347875597584,139.096953291802,134.200693437639,137.831186716277,151498.99966387,0.0,1.0
2024-07-30,138.51,139.16,136.92,136.92,128884,135.908006492998,136.545795852759,134.347875597584,134.347875597584,131351.517108153,0.0,1.0
2024-07-31,139.5,142.54,137.72,139.59,218234,136.879408748634,139.862300523514,135.132847117289,136.967718044601,222412.145685892,0.0,1.0
2024-08-01,137.41,140.08,136.32,140.08,184112,134.828670653403,137.44851310042,133.759146957805,137.44851310042,187636.871278175,0.0,1.0
2024-08-02,134.51,134.84,130.965,133.06,261818,131.983148894471,132.30694964635,128.504743847777,130.560388015005,266830.572501027,0.0,1.0
2024-08-05,132.38,133.76,127.945,129.94,190344,129.893162223256,131.247238094747,125.541476360889,127.498999088154,193988.184510367,0.0,1.0
2024-08-06,133.51,134.97,132.23,132.23,120644,131.001934494839,132.434507518302,129.745980063311,129.745980063311,122953.760202942,0.0,1.0
2024-08-07,132.61,136.45,132.115,135.0,123042,130.118841535171,133.886704829757,129.633140407353,132.463943950291,125397.670525599,0.0,1.0
2024-08-08,136.22,136.49,132.48,134.14,134374,133.661025517842,133.925953405742,129.991283663219,131.620099566607,136946.624560774,0.0,1.0
2024-08-09,137.46,138.08,135.17,136.89,162088,134.877731373385,135.486084301157,132.630750398228,134.318439165595,165191.216171334,0.0,1.0
2024-08-12,135.86,138.03,135.455,137.4,148003,133.307788333974,135.437023581175,132.910396502123,134.818858509407,150836.555247804,0.0,1.0
2024-08-13,136.84,137.44,135.36,136.76,101523,134.269378445613,134.858107085392,132.817181134158,134.190881293643,103466.68377278,0.0,1.0
2024-08-14,136.98,137.47,135.66,137.47,90505,134.406748461562,134.887543517381,133.111545454048,134.887543517381,92237.741347827,0.0,1.0
2024-08-15,137.61,140.29,137.16,140.14,170062,135.02491353333,137.654568124343,134.583367053495,137.507385964398,173317.880438585,0.0,1.0
2024-08-16,138.06,138.45,137.03,137.17,96757,135.466460013164,135.84913362902,134.455809181543,134.593179197492,98609.4374851303,0.0,1.0
2024-08-19,140.23,140.38,138.26,138.29,77591,137.595695260365,137.74287742031,135.66270289309,135.692139325079,79076.4995184715,0.0,1.0
2024-08-20,138.5,139.86,138.17,139.58,95748,135.898194349002,137.232645932501,135.574393597124,136.957905900604,97581.1199223442,0.0,1.0
2024-08-21,139.73,140.04,138.84,139.47,84362,137.105088060549,137.409264524435,136.231807244877,136.849972316645,85977.1320433722,0.0,1.0
2024-08-22,138.96,140.19,138.38,140.19,62182,136.349552972833,137.55644668438,135.780448621046,137.55644668438,63372.4902766762,0.0,1.0
2024-08-23,140.52,142.525,139.5,139.62,137905,137.880247436258,139.84758230752,136.879408748634,136.99715447659,140545.226457899,0.0,1.0
2024-08-26,140.26,142.5196,140.05,141.7,117484,137.625131692354,139.842283749762,137.419076668431,139.038080427824,119733.261195604,0.0,1.0
2024-08-27,139.61,140.68,138.81,140.12,122354,136.987342332593,138.037241740199,136.202370812888,137.487761676406,124696.498589825,0.0,1.0
2024-08-28,139.82,140.28,138.975,138.98,124772,137.193397356516,137.644755980347,136.364271188827,136.369177260825,127160.791817591,0.0,1.0
2024-08-29,139.97,141.41,137.635,141.14,103451,137.340579516461,138.753528251931,135.049443893321,138.48860036403,105431.595825358,0.0,1.0
2024-08-30,141.1,141.212,138.4,140.5,120659,138.449351788045,138.559247800803,135.800072909039,137.860623148266,122969.047381774,0.0,1.0
2024-09-03,135.18,139.91,134.78,139.58,160102,132.640562542225,137.281706652483,132.248076782372,136.957905900604,163167.193693937,0.0,1.0
2024-09-04,134.12,135.04,133.09,134.87,108409,131.600475278615,132.503192526276,130.589824446994,132.336386078339,110484.518002062,0.0,1.0
2024-09-05,133.89,134.45,132.34,134.26,140292,131.374795966699,131.924276030493,129.85391364727,131.737845294563,142977.926182746,0.0,1.0
2024-09-06,132.42,134.85,132.1,134.05,136866,129.932410799241,132.316761790346,129.618422191359,131.531790270641,139486.334537448,0.0,1.0
2024-09-09,132.25,133.56,131.24,132.7,143621,129.765604351303,131.050995214821,128.774577807675,130.207150831138,146370.660738261,0.0,1.0
2024-09-10,132.19,132.93,131.19,132.54,112991,129.706731487325,130.432830143053,128.725517087694,130.050156527197,115154.241562702,0.0,1.0
2024-09-11,133.12,133.18,129.1401,131.18,92506,130.619260878983,130.678133742961,126.714125689888,128.715704943697,94277.0510040562,0.0,1.0
2024-09-12,136.38,136.545,132.355,133.91,116776,133.818019821783,133.979920197722,129.868631863265,131.394420254692,119011.706354719,0.0,1.0
2024-09-13,138.77,139.85,136.6101,137.37,119294,136.732226588689,137.79636728708,134.604043723452,135.352784942626,121071.884756168,0.58,1.0
2024-09-16,139.49,140.8,139.2,139.63,114666,137.44165372095,138.73241697548,137.155912237123,137.579597885556,116374.911876966,0.0,1.0
2024-09-17,137.59,141.02,136.575,140.0,140033,135.56955434415,138.949186377005,134.569459150755,137.944164606302,142119.966117831,0.0,1.0
2024-09-18,137.44,139.99,135.99,138.08,138970,135.421757024929,137.934311451687,133.993049605792,136.052358920272,141041.123816493,0.0,1.0
2024-09-19,139.11,140.2,137.94,140.2,111136,137.06723384559,138.141227698596,135.914414755666,138.141227698596,112792.302917678,0.0,1.0
2024-09-20,138.07,139.24,137.42,138.11,359869,136.042505765658,137.195324855582,135.4020507157,136.081918384117,365232.26730026,0.0,1.0
2024-09-23,138.15,139.88,137.8163,139.03,112528,136.121331002575,137.825926750925,135.792531233082,136.988408608672,114205.048433635,0.0,1.0
2024-09-24,137.9,139.5,137.51,138.83,116653,135.875002137207,137.451506875565,135.490729107232,136.791345516377,118391.524908724,0.0,1.0
2024-09-25,136.15,138.61,135.795,138.61,138236,134.150700079628,136.574576114853,133.800913090805,136.574576114853,140296.184729774,0.0,1.0
2024-09-26,134.0,137.415,133.875,137.41,223249,132.03227183746,135.397124138392,131.909107404776,135.392197561085,226576.166445335,0.0,1.0
2024-09-27,133.33,136.71,132.37,135.35,280019,131.372110478273,134.702476738053,130.426207635258,133.362447710449,284192.231776429,0.0,1.0
2024-09-30,132.45,134.04,131.89,132.56,173230,130.505032872176,132.071684455919,129.953256213751,130.613417572938,175811.713885954,0.0,1.0
2024-10-01,130.84,132.39,130.46,132.39,153579,128.918674979204,130.445913944488,128.544255103844,130.445913944488,155867.847410326,0.0,1.0
2024-10-02,129.8,131.685,129.09,130.39,95320,127.893946899271,129.751266544149,127.194372921625,128.47528302154,96740.5909346483,0.0,1.0
2024-10-03,128.5,129.17,127.695,128.59,97328,126.613036799355,127.273198158543,125.819857852869,126.701715190888,98778.5169375521,0.0,1.0
2024-10-04,129.63,130.155,128.515,129.97,94940,127.72644327082,128.243733888094,126.627816531277,128.061450527722,96354.9276472465,0.0,1.0
2024-10-07,133.25,133.9,127.93,128.81,207269,131.293285241355,131.933740291313,126.051406986315,126.918484592412,210358.010306689,0.0,1.0
2024-10-08,133.64,133.87,131.45,133.04,122937,131.67755827133,131.904180827469,129.519717410702,131.086368994445,124769.177798288,0.0,1.0
2024-10-09,133.79,134.48,132.8671,133.89,111405,131.825355590551,132.505223258967,130.916007951157,131.923887136698,113065.311929023,0.0,1.0
2024-10-10,132.89,134.0799,131.58,132.39,205701,130.938571675224,132.110998542832,129.647808420694,130.445913944488,208766.641794462,0.0,1.0
2024-10-11,133.15,135.15,133.055,134.09,162354,131.194753695208,133.165384618155,131.101148726368,132.120950228993,164773.62463915,0.0,1.0
2024-10-14,135.15,135.47,132.3,132.95,88840,133.165384618155,133.480685565826,130.357235552955,130.997690602913,90164.0169810546,0.0,1.0
2024-10-15,133.6,135.95,133.5,134.84,105830,131.638145652871,133.953636987334,131.539614106723,132.859936825098,107407.225541479,0.0,1.0
2024-10-16,136.36,137.36,134.66,134.66,116114,134.357616326538,135.342931788011,132.682580042033,132.682580042033,117844.491982645,0.0,1.0
2024-10-17,134.4,136.56,133.695,136.56,87957,132.42639802205,134.554679418832,131.731750621711,134.554679418832,89267.8572895386,0.0,1.0
2024-10-18,133.64,134.86,133.325,134.86,99349,131.67755827133,132.879643134327,131.367183900965,132.879643134327,100829.636684498,0.0,1.0
2024-10-21,131.03,133.49,130.95,133.49,150625,129.105884916884,131.529760952109,129.027059679966,131.529760952109,152869.822802469,0.0,1.0
2024-10-22,139.87,141.73,134.01,138.89,353942,137.81607359631,139.648760354651,132.042124992075,136.850464444066,359216.934920177,0.0,1.0
2024-10-23,138.46,139.13,136.81,138.67,202734,136.426778795632,137.08694015482,134.801008284201,136.633695042542,205755.423442562,0.0,1.0
2024-10-24,138.95,140.95,137.58,139.33,148153,136.909583371754,138.880214294701,135.559701189536,137.284003247114,150360.98162758,0.0,1.0
2024-10-25,137.81,140.49,137.39,140.07,169838,135.786323745674,138.426969182424,135.372491251855,138.013136688605,172369.161594197,0.0,1.0
2024-10-28,139.12,140.21,138.44,138.44,102739,137.077087000205,138.151080853211,136.407072486403,136.407072486403,104270.15916948,0.0,1.0
2024-10-29,139.41,139.855,137.46,138.33,93513,137.362828484032,137.801293864388,135.441463334159,136.298687785641,94906.6605127126,0.0,1.0
2024-10-30,139.63,141.31,139.09,139.09,105901,137.579597885556,139.234927860832,137.047527536361,137.047527536361,107479.283682021,0.0,1.0
2024-10-31,137.76,140.3793,137.71,138.97,103370,135.737057972601,138.317894760838,135.687792199527,136.929289680984,104910.563207245,0.0,1.0
2024-11-01,138.2,141.17,137.05,139.08,143777,136.170596775649,139.096983696226,135.037483994954,137.037674381746,145919.764402129,0.0,1.0
2024-11-04,139.22,140.17,137.89,137.89,103726,137.175618546352,138.111668234752,135.865148982592,135.865148982592,105271.868813338,0.0,1.0
2024-11-05,142.63,142.77,138.49,138.49,113205,140.535544269977,140.673488434583,136.456338259476,136.456338259476,114892.138027244,0.0,1.0
2024-11-06,153.09,154.42,149.185,149.92,266721,150.841943996991,152.152413560751,146.994287119936,147.718493984119,270696.046524132,0.0,1.0
2024-11-07,153.17,156.03,151.82,152.49,295675,150.920769233909,153.738771453723,149.590593360919,150.250754720107,300081.559217395,0.0,1.0
2024-11-08,152.92,154.31,149.75,152.58,215682,150.67444036854,152.044028859989,147.550990355669,150.339433111639,218896.392509094,0.0,1.0
2024-11-11,154.26,155.4639,153.22,154.53,125069,151.994763086915,153.180984370983,150.970035006982,152.260798261513,126932.951821292,0.0,1.0
2024-11-12,153.02,154.695,152.1,153.63,153348,150.772971914688,152.423375312656,149.866481690132,151.374014346186,155633.404727721,0.0,1.0
2024-11-13,153.33,155.75,152.97,153.39,137425,151.078419707744,153.46288312451,150.723706141614,151.137538635433,139473.098082187,0.0,1.0
2024-11-14,151.25,153.85,150.025,153.37,121500,149.028963547879,151.590783747711,147.821952107574,151.117832326203,123310.761629876,0.0,1.0
2024-11-15,151.53,152.34,150.61,152.34,172618,149.304851877092,150.102957400886,148.398361652536,150.102957400886,175190.593012559,0.0,1.0
2024-11-18,152.33,153.735,151.4827,152.63,156068,150.093104246271,151.477472469641,149.258246455764,150.388698884713,158393.94194281,0.0,1.0
2024-11-19,152.43,152.48,149.97,151.11,128621,150.191635792418,150.240901565492,147.767759757193,148.891019383273,130537.888655113,0.0,1.0
2024-11-20,154.28,154.35,150.97,152.76,146276,152.014469396144,152.083441478447,148.753075218667,150.516789894704,148456.007968492,0.0,1.0
2024-11-21,158.9,160.06,153.97,154.74,204492,156.566626828152,157.709592763462,151.709021603088,152.467714508422,207539.623598491,0.0,1.0
2024-11-22,161.59,162.74,159.56,159.56,252357,159.217125419516,160.350238200211,157.216935032725,157.216935032725,256117.974260334,0.0,1.0
2024-11-25,165.82,167.25,162.67,162.67,264739,163.385009821549,164.794010931457,160.281266117908,160.281266117908,268684.508009315,0.0,1.0
2024-11-26,163.61,165.0153,162.67,164.77,213718,161.207462651693,162.592126469702,160.281266117908,162.350428587002,216903.122255257,0.0,1.0
2024-11-27,163.7,165.61,162.28,164.0,229631,161.296141043225,163.17809357464,159.896993087933,161.591735681668,233053.279866914,0.0,1.0
2024-11-29,164.16,165.11,163.68,164.56,123334,161.749386155503,162.685435843903,161.276434733996,162.143512340093,125172.094443285,0.0,1.0
2024-12-02,164.4,166.34,162.9,163.75,156171,161.985861866257,163.897373861516,160.507888674047,161.345406816299,158498.476991764,0.0,1.0
2024-12-03,162.44,164.76,161.52,164.0,130583,160.054643561769,162.340575432387,159.148153337213,161.591735681668,132529.129102173,0.0,1.0
2024-12-04,161.55,162.6,160.06,161.59,389487,159.177712801057,160.212294035605,157.709592763462,159.217125419516,395291.675843091,0.0,1.0
2024-12-05,159.24,160.815,158.45,160.68,180628,156.901634085053,158.453505936874,156.123234870489,158.320488349575,183319.96914964,0.0,1.0
2024-12-06,160.83,161.22,158.27,160.69,129682,158.468285668796,158.852558698771,155.945878087424,158.33034150419,131614.701149676,0.0,1.0
2024-12-09,163.23,163.54,161.26,161.42,202523,160.833042776333,161.13849056939,158.89197131723,159.049621791066,205541.278827715,0.0,1.0
2024-12-10,165.55,166.81,161.47,162.65,234314,163.118974646952,164.360472128408,159.098887564139,160.261559808678,237806.07243245,0.0,1.0
2024-12-11,164.67,167.74,164.37,166.92,213082,162.251897040855,165.276815507579,161.956302402413,164.46885682917,216257.643700553,0.0,1.0
2024-12-12,162.32,165.472,161.595,164.95,138455,159.936405706392,163.042120040957,159.222051996824,162.527785370067,140518.448571724,0.0,1.0
2024-12-13,161.32,162.875,160.1,162.11,151554,159.522573212573,161.060247408863,158.316166447638,160.303771035769,153261.64057936,0.58,1.0
2024-12-16,162.69,162.88,159.84,160.18,146075,160.877308678115,161.065191698884,158.059063366586,158.395275087961,147720.905734128,0.0,1.0
2024-12-17,161.11,164.18,160.49,161.72,199471,159.314913031724,162.350707104142,158.701821069216,159.918116414191,201718.547237324,0.0,1.0
2024-12-18,155.21,162.87,153.9,162.35,175037,153.480650807857,161.055303118843,152.185246822558,160.54109695674,177009.23619363,0.0,1.0
2024-12-19,156.8,159.03,155.29,157.04,210133,155.052935034289,157.25808838331,153.55975944818,155.29026095526,212500.681736296,0.0,1.0
2024-12-20,154.52,158.33,154.32,155.46,586878,152.798338785066,156.565887780478,152.600567184257,153.727865308868,593490.670651605,0.0,1.0
2024-12-23,155.17,155.76,153.17,153.6,146871,153.441096487695,154.024522710082,151.463380479605,151.888589421344,148525.874695034,0.0,1.0
2024-12-24,157.72,157.94,154.6,155.85,76460,155.96268439801,156.1802331589,152.877447425389,154.113519930446,77321.5160186988,0.0,1.0
2024-12-26,157.91,158.19,155.25,156.27,93626,156.150567418779,156.427447659912,153.520205128019,154.528840292145,94680.9345901998,0.0,1.0
2024-12-27,155.43,157.82,154.49,156.84,131330,153.698199568747,156.061570198415,152.768673044944,155.09248935445,132809.765874126,0.0,1.0
2024-12-30,155.21,156.6108,153.65,154.98,137561,153.480650807857,154.865843099923,151.938032321546,153.253213466926,139110.973908556,0.0,1.0
2024-12-31,154.96,157.97,154.89,156.12,104710,153.233436306846,156.209898899022,153.164216246562,154.380511591538,105889.823990556,0.0,1.0
2025-01-02,152.01,157.56,151.465,155.59,163587,150.316305194912,155.804467117363,149.777377582708,153.856416849394,165430.222874063,0.0,1.0
2025-01-03,154.11,154.63,151.01,152.6,138409,152.392907003407,152.907113165511,149.327447190867,150.899731417299,139968.528781481,0.0,1.0
2025-01-06,152.83,156.23,152.73,154.52,101040,151.127168758229,154.489285971983,151.028282957825,152.798338785066,102178.472123062,0.0,1.0
2025-01-07,150.73,153.5,149.7,153.18,139882,149.050566949734,151.789703620939,148.032043205568,151.473269059645,141458.125866174,0.0,1.0
2025-01-08,151.52,151.94,149.2,149.2,137498,149.83176477293,150.247085134629,147.537614203545,147.537614203545,139047.26405361,0.0,1.0
2025-01-10,149.97,150.58,148.68,148.9,143032,148.29903486666,148.902238249127,147.023408041442,147.240956802332,144643.618613478,0.0,1.0
2025-01-13,150.55,151.34,148.14,148.14,221081,148.872572509006,149.653770332202,146.489424719257,146.489424719257,223572.038751372,0.0,1.0
2025-01-14,153.7,153.88,151.68,151.68,153024,151.987475221749,152.165469662477,149.989982053577,149.989982053577,154748.203861435,0.0,1.0
2025-01-15,153.95,156.81,153.29,156.48,131917,152.23468972276,155.062823614329,151.58204344009,154.736500472994,133403.379919418,0.0,1.0
2025-01-16,154.11,155.2366,152.335,154.0,113919,152.392907003407,153.506954430764,150.637684046227,152.284132622962,115202.586755613,0.0,1.0
2025-01-17,154.69,156.18,153.56,155.58,121649,152.966444645753,154.439843071781,151.849035101182,153.846528269354,123019.684830744,0.0,1.0
2025-01-21,155.09,156.875,154.8336,155.24,137730,153.361987847371,155.127099384592,153.108444655134,153.510316547978,139281.878122618,0.0,1.0
2025-01-22,154.49,155.15,153.4,154.23,163061,152.768673044944,153.421319327614,151.690817820535,152.511569963892,164898.29614864,0.0,1.0
2025-01-23,161.43,164.845,156.96,156.96,306245,159.631347593018,163.008297676832,155.211152314936,155.211152314936,309695.62742802,0.0,1.0
2025-01-24,167.38,167.825,159.45,159.45,216047,165.515052717087,165.955094528887,157.673408745008,157.673408745008,218481.317960918,0.0,1.0
2025-01-27,165.55,168.29,164.8,167.25,175449,163.705442569684,166.414913500768,162.96379906665,165.386501176561,177425.878419627,0.0,1.0
2025-01-28,165.75,166.165,164.135,165.19,137269,163.903214170493,164.313590242172,162.30620849396,163.349453688228,138815.683787219,0.0,1.0
2025-01-29,164.26,167.19,163.8,165.75,103910,162.429815744466,165.327169696318,161.974941062605,163.903214170493,105080.809959495,0.0,1.0
2025-01-30,166.74,167.11,165.275,165.89,107953,164.882183594498,165.248061055995,163.433506618572,164.04165429106,109169.364618972,0.0,1.0
2025-01-31,165.47,167.525,164.7675,165.84,146941,163.626333929361,165.658437127674,162.931661181519,163.992211390857,148596.663422752,0.0,1.0
2025-02-03,165.08,166.79,162.3634,162.66,172855,163.240679307783,164.9316264947,160.554347653994,160.847642937994,174802.65042391,0.0,1.0
2025-02-04,164.79,165.99,162.93,163.67,134874,162.95391048661,164.140540091464,161.114634599086,161.846389522079,136393.698031728,0.0,1.0
2025-02-05,165.49,166.55,164.15,165.49,90249,163.646111089442,164.694300573729,162.321041364021,163.646111089442,91265.8841115815,0.0,1.0
2025-02-06,166.45,167.87,166.0,166.61,100481,164.595414773325,165.999593139069,164.150428671505,164.753632053972,101613.173568858,0.0,1.0
2025-02-07,165.41,166.36,164.225,166.36,112100,163.567002449118,164.506417552961,162.395205714324,164.506417552961,113363.091102487,0.0,1.0
2025-02-10,164.55,165.97,164.185,165.9,116669,162.716584565639,164.120762931383,162.355651394163,164.0515428711,117983.572487386,0.0,1.0
2025-02-11,166.9,167.5299,163.99,163.99,157060,165.040400875145,165.663282531893,162.162824083374,162.162824083374,158829.679648141,0.0,1.0
2025-02-12,165.49,165.93,163.345,164.52,140527,163.646111089442,164.081208611221,161.525010670765,162.686918825518,142110.393428716,0.0,1.0
2025-02-13,165.38,165.95,163.41,165.76,102228,163.537336708997,164.100985771302,161.589286441028,163.913102750534,103379.857959188,0.0,1.0
2025-02-14,165.39,166.62,164.331,166.57,110373,163.547225289037,164.763520634013,162.500024662753,164.71407773381,111616.632062933,0.0,1.0
2025-02-18,167.16,168.89,165.62,165.62,137073,165.297503956197,167.008228303195,163.774662629967,163.774662629967,138617.475349609,0.0,1.0
2025-02-19,165.93,166.8287,164.52,164.99,105713,164.081208611221,164.969895299457,162.686918825518,163.151682087419,106904.125332,0.0,1.0
2025-02-20,164.26,165.28,161.43,165.0,128875,162.429815744466,163.438450908592,159.631347593018,163.161570667459,130327.104066306,0.0,1.0
2025-02-21,161.95,166.08,161.35,165.4,125018,160.145553755122,164.229537311828,159.552238952694,163.557113869077,126426.645169051,0.0,1.0
2025-02-24,161.87,164.0,161.82,163.22,123020,160.066445114798,162.172712663414,160.017002214596,161.401403420259,124406.132626475,0.0,1.0
2025-02-25,162.9,164.4,162.36,162.89,89985,161.084968858964,162.568255865032,160.55098553678,161.075080278924,90998.9094813317,0.0,1.0
2025-02-26,163.28,165.105,162.86,163.1,121702,161.460734900502,163.265400757884,161.045414538803,161.282740459773,123073.282010301,0.0,1.0
2025-02-27,164.53,165.385,163.1158,163.75,91393,162.696807405558,163.542280999017,161.298364416237,161.925498162403,92422.7741759997,0.0,1.0
2025-02-28,167.05,167.31,164.2,164.42,136051,165.79193295822,166.049974877221,162.9633965384,163.181739700631,137083.386051886,0.61,1.0
2025-03-03,164.0,168.0,163.5,168.0,145777,162.764902754553,166.734778431493,162.268668294935,166.734778431493,146883.189160577,0.0,1.0
2025-03-04,159.5,162.01,159.33,161.92,139316,158.298792617995,160.789889605275,158.130072901725,160.700567402544,140373.161617368,0.0,1.0
2025-03-05,159.46,161.26,156.66,159.3,185541,158.259093861225,160.045537915849,155.480180887367,158.100298834148,186948.927471706,0.0,1.0
2025-03-06,156.78,159.84,155.95,157.65,222462,155.599277157675,158.636232050535,154.77552795471,156.46272511741,224150.092449704,0.0,1.0
2025-03-07,154.79,158.3884,153.14,155.96,148653,153.624264008398,157.195564167373,151.98669029166,154.785452643903,149781.012905241,0.0,1.0
2025-03-10,151.6,154.79,151.07,153.13,185922,150.458288156038,153.624264008398,149.932279628843,151.976765602467,187332.818586697,0.0,1.0
2025-03-11,152.7,154.445,151.32,152.41,169052,151.550003967196,153.281862231261,150.180396858652,151.262187980618,170334.805174849,0.0,1.0
2025-03-12,151.79,154.12,151.55,153.5,136874,150.646857250692,152.95930983251,150.408664710076,152.343979102584,137912.631163798,0.0,1.0
2025-03-13,149.94,152.73,149.41,152.04,128338,148.810789750107,151.579778034773,148.284781222913,150.894974480501,129311.858046813,0.0,1.0
2025-03-14,153.88,153.94,150.22,151.9,146158,152.721117291894,152.780665427048,149.088681047493,150.756028831808,147267.080275569,0.0,1.0
2025-03-17,155.39,156.2775,152.21,152.21,126784,154.219745359939,155.10056152576,151.063694196771,151.063694196771,127746.065939995,0.0,1.0
2025-03-18,153.27,155.2,152.73,155.2,134975,152.11571125116,154.031176265284,151.579778034773,154.031176265284,135999.221118208,0.0,1.0
2025-03-19,156.5,156.6,153.74,154.15,151614,155.32138586029,155.420632752213,152.582171643201,152.989083900087,152764.481649312,0.0,1.0
2025-03-20,155.95,157.07,154.25,154.25,108974,154.77552795471,155.887093144254,153.088330792011,153.088330792011,109800.919593522,0.0,1.0
2025-03-21,154.91,155.45,152.66,154.67,306888,153.743360278706,154.279293495093,151.510305210427,153.505167738089,309216.736214295,0.0,1.0
2025-03-24,158.08,159.09,155.915,156.68,190388,156.889486752681,157.891880361108,154.740791542537,155.500030265752,191832.707614398,0.0,1.0
2025-03-25,159.02,159.6,157.94,157.94,147686,157.822407536762,158.398039509918,156.750541103988,156.750541103988,148806.675088451,0.0,1.0
2025-03-26,158.5,159.85,157.43,159.85,131533,157.30632369876,158.646156739727,156.244381955178,158.646156739727,132531.102436312,0.0,1.0
2025-03-27,159.21,160.29,157.135,158.75,135804,158.010976631417,159.082843064191,155.951603624004,157.554440928569,136834.511759489,0.0,1.0
2025-03-28,156.09,159.22,154.755,158.33,103391,154.914473603403,158.020901320609,153.589527596224,157.13760398249,104175.554514782,0.0,1.0
2025-03-31,155.27,156.17,153.5,155.28,141512,154.10064908963,154.993871116942,152.343979102584,154.110573778823,142585.825366771,0.0,1.0
2025-04-01,156.38,156.56,153.48,153.83,112701,155.202289589981,155.380933995444,152.3241297242,152.671493845932,113556.20092049,0.0,1.0
2025-04-02,157.93,158.465,154.57,154.57,133353,156.740616414796,157.271587286587,153.405920846166,153.405920846166,134364.913011864,0.0,1.0
2025-04-03,148.45,152.035,147.38,150.51,294993,147.332011060447,150.890012135905,146.270069316866,149.376497034071,297231.474238367,0.0,1.0
2025-04-04,145.8,147.16,141.0,141.81,435828,144.701968424474,146.051726154634,139.938117612146,140.742017436726,439135.162374561,0.0,1.0
2025-04-07,142.36,149.99,139.44,141.42,316483,141.287875342306,148.860413196069,138.389866098139,140.354954558225,318884.545265076,0.0,1.0
2025-04-08,141.27,149.365,139.49,145.83,277594,140.206084220339,148.240120121547,138.439489544101,144.731742492051,279700.446653735,0.0,1.0
2025-04-09,149.35,150.8,139.79,139.79,348916,148.225233087759,149.66431302065,138.737230219871,138.737230219871,351563.654274351,0.0,1.0
2025-04-10,146.7,148.91,143.9252,144.52,278747,145.595190451786,147.788546763295,142.841287694692,143.431608207853,280862.195880993,0.0,1.0
2025-04-11,148.01,149.01,143.97,146.46,179537,146.895324735984,147.887793655219,142.885750302274,145.356997911169,180899.36774884,0.0,1.0
2025-04-14,148.45,149.7064,146.5,148.88,158429,147.332011060447,148.578949010574,145.396696667939,147.758772695718,159631.19542535,0.0,1.0
2025-04-15,147.27,149.615,147.0,148.88,134582,146.16089773575,148.488237351356,145.892931127556,147.758772695718,135603.238944476,0.0,1.0
2025-04-16,148.01,153.625,146.353467,146.37,395244,146.895324735984,152.468037717489,145.251267219797,145.267675708438,398243.201716206,0.0,1.0
2025-04-17,147.12,149.42,145.75,147.88,188495,146.012027397865,148.294705912105,144.652344978513,146.766303776483,189925.343098177,0.0,1.0
2025-04-21,145.62,147.24,143.5,146.38,207261,144.523324019012,146.131123668173,142.419289910234,145.277600397631,208833.743790931,0.0,1.0
2025-04-22,148.49,149.04,145.43,147.28,231629,147.371709817217,147.917567722796,144.334754924357,146.170822424942,233386.653738761,0.0,1.0
2025-04-23,141.98,151.0,141.96,143.42,347356,140.910737152996,149.862806804497,140.890887774612,142.339892396695,349991.816638165,0.0,1.0
2025-04-24,144.15,145.31,140.75,140.75,223037,143.064394707736,144.215658654049,139.690000382337,139.690000382337,224729.455680991,0.0,1.0
2025-04-25,144.96,145.025,141.16,142.37,165828,143.868294532317,143.932805012067,140.096912639224,141.297800031498,167086.340726728,0.0,1.0
2025-04-28,144.4,145.53,142.685,144.83,185483,143.312511937545,144.434001816281,141.610427741057,143.739273572816,186890.487354462,0.0,1.0
2025-04-29,145.16,145.94,142.435,143.76,182274,144.066788316164,144.840914073167,141.362310511248,142.677331829235,183657.136729766,0.0,1.0
2025-04-30,145.96,146.545,141.28,144.16,210556,144.860763451552,145.441357769304,140.216008909532,143.074319396929,212153.747003262,0.0,1.0
2025-05-01,145.03,146.46,144.49,145.42,216581,143.937767356663,145.356997911169,143.401834140276,144.324830235165,218224.466078923,0.0,1.0
2025-05-02,149.15,149.795,146.35,146.39,118460,148.026739303912,148.666881756818,145.247826330054,145.287525086823,119358.901527415,0.0,1.0
2025-05-05,147.15,149.59,146.96,147.31,137731,146.041801465442,148.463425628375,145.853232370787,146.200596492519,138776.134275472,0.0,1.0
2025-05-06,145.94,147.295,145.23,146.11,125354,144.840914073167,146.185709458731,144.13626114051,145.009633789437,126305.21477349,0.0,1.0
2025-05-07,144.44,147.175,144.19,146.88,198523,143.352210694315,146.066613188423,143.104093464506,145.773834857248,200029.437851824,0.0,1.0
2025-05-08,145.57,147.205,144.73,146.09,131619,144.47370057305,146.096387256,143.640026680893,144.989784411052,132617.755023948,0.0,1.0
2025-05-09,145.9,146.05,144.435,145.72,137624,144.801215316398,144.950085654283,143.347248349718,144.622570910935,138668.322335041,0.0,1.0
2025-05-12,148.84,151.65,147.38,150.36,248917,147.719073938949,150.507911601999,146.270069316866,149.227626696186,250805.839030049,0.0,1.0
2025-05-13,149.24,151.01,148.61,149.22,171700,148.116061506643,149.872731493689,147.490806087525,148.096212128258,173002.898803455,0.0,1.0
2025-05-14,149.01,149.69,147.91,148.07,132760,147.887793655219,148.562672520299,146.79607784406,146.954872871138,133767.413192467,0.0,1.0
2025-05-15,150.03,150.445,148.54,149.27,149345,148.900111952839,149.311986554321,147.421333263178,148.14583557422,150478.263959242,0.0,1.0
2025-05-16,150.4,151.56,149.055,150.14,228468,149.267325452956,150.418589399268,147.932454756584,149.009283533954,230201.667349025,0.0,1.0
2025-05-19,149.47,150.5,148.66,148.81,131274,148.344329358067,149.366572344879,147.540429533487,147.689299871372,132270.137085176,0.0,1.0
2025-05-20,148.48,150.625,148.06,149.11,150761,147.361785128024,149.490630959784,146.944948181946,147.987040547142,151905.008890551,0.0,1.0
2025-05-21,145.82,147.24,145.06,146.49,174569,144.721817802859,146.131123668173,143.96754142424,145.386771978746,175893.66943052,0.0,1.0
2025-05-22,145.32,146.23,143.52,144.46,136738,144.225583343241,145.128730059745,142.439139288618,143.372060072699,137775.599164746,0.0,1.0
2025-05-23,144.29,144.93,143.46,144.11,140795,143.203340356429,143.83852046474,142.379591153464,143.024695950967,141863.384607061,0.0,1.0
2025-05-27,147.76,148.58,145.33,146.08,170302,146.647207506175,147.461032019948,144.235508032434,144.97985972186,171594.290460256,0.0,1.0
2025-05-28,145.34,148.06,145.08,147.85,210922,144.245432721626,146.944948181946,143.987390802625,146.736529708906,212522.52429483,0.0,1.0
2025-05-29,146.47,146.51,144.56,145.48,492124,145.366922600362,145.406621357131,143.471306964623,144.384378370319,495858.349276361,0.0,1.0
2025-05-30,159.24,162.755,150.7112,152.11,658854,158.040750698994,161.529278950105,149.576181780622,150.964447304848,663853.534585038,0.0,1.0
2025-06-02,156.35,159.63,155.86,158.54,361936,155.172515522404,158.427813577495,154.686205751979,157.346022455529,364682.453007148,0.0,1.0
2025-06-03,156.98,157.44,155.38,156.76,258979,155.797770941522,156.254306644371,154.209820670746,155.579427779291,260944.191783459,0.0,1.0
2025-06-04,155.16,157.72,154.935,157.34,224354,153.991477508515,156.532197941756,153.768172001687,156.155059752447,226056.449377694,0.0,1.0
2025-06-05,155.41,155.67,153.87,155.22,155532,154.239594738323,154.497636657324,152.711192602701,154.051025643669,156712.212327891,0.0,1.0
2025-06-06,157.05,158.43,155.948,157.92,178123,155.867243765869,157.236850874413,154.773543016872,156.730691725603,179474.637993988,0.0,1.0
2025-06-09,157.27,158.07,156.005,157.19,133555,156.085586928101,156.879562063489,154.830113745268,156.006189414562,134568.445833986,0.0,1.0
2025-06-10,158.03,158.195,156.8225,157.35,155522,156.839863306719,157.003620678393,155.641457086743,156.164984441639,156702.136445608,0.0,1.0
2025-06-11,155.68,158.165,155.67,157.88,136385,154.507561346517,156.973846610816,154.497636657324,156.690992968834,137419.920520146,0.0,1.0
2025-06-12,156.06,156.15,153.57,154.28,116315,154.884699535826,154.974021738557,152.413451926931,153.118104859588,117197.624777658,0.0,1.0
2025-06-13,153.21,155.13,152.88,154.45,159308,152.66156915674,154.574696320638,152.332750425444,153.897130450091,159880.307891637,0.61,1.0
2025-06-16,153.3,154.785,153.0,154.44,145858,152.751246992547,154.230931283375,152.452320873188,153.887166246112,146381.989281508,0.0,1.0
2025-06-17,151.51,152.6,151.285,152.0,182693,150.967654480371,152.053752714043,150.743459890851,151.455900475324,183349.317608952,0.0,1.0
2025-06-18,153.38,155.18,151.77,152.05,186766,152.830960624376,154.624517340532,151.226723783815,151.505721495217,187436.949705537,0.0,1.0
2025-06-20,152.84,154.9546,152.74,154.7,250706,152.29289360953,154.399924182853,152.193251569744,154.146235549557,251606.651707892,0.0,1.0
2025-06-23,155.13,155.23,151.68,152.73,231980,154.574696320638,154.674338360425,151.137045948008,152.183287365765,232813.37926973,0.0,1.0
2025-06-24,155.91,156.4,154.88,156.4,125710,155.351904230972,155.840150225926,154.325591221172,155.840150225926,126161.60836278,0.0,1.0
2025-06-25,153.38,155.355,152.76,155.22,151844,152.830960624376,154.798890910158,152.213179977701,154.664374156446,152389.493757362,0.0,1.0
2025-06-26,155.03,155.415,152.805,153.28,159095,154.475054280852,154.85867613403,152.258018895605,152.73131858459,159666.542697291,0.0,1.0
2025-06-27,154.97,156.77,154.67,155.33,292408,154.41526905698,156.208825773135,154.116342937621,154.773980400211,293458.464546526,0.0,1.0
2025-06-30,153.56,156.15,153.02,155.09,181762,153.010316295992,155.59104512646,152.472249281145,154.534839504724,182414.973027091,0.0,1.0
2025-07-01,156.15,157.21,153.035,153.68,189843,155.59104512646,156.647250748196,152.487195587113,153.129886743736,190525.003710247,0.0,1.0
2025-07-02,158.57,158.7,155.95,156.6,154578,158.002382489291,158.131917141013,155.391761046887,156.039434305498,155133.315547703,0.0,1.0
2025-07-03,159.23,160.0,158.4001,158.61,82633,158.660019951881,159.427263658236,157.833090663693,158.042239305205,82929.8558892814,0.0,1.0
2025-07-07,157.46,160.79,157.36,158.19,136078,156.896355847662,160.214435772549,156.796713807875,157.623742738102,136566.855005889,0.0,1.0
2025-07-08,158.28,159.49,157.1035,157.2,209936,157.71342057391,158.919089255325,156.541131975823,156.637286544217,210690.187043581,0.0,1.0
2025-07-09,158.26,159.46,157.255,158.51,101769,157.693492165953,158.889196643389,156.692089666099,157.942597265419,102134.601236749,0.0,1.0
2025-07-10,159.99,161.025,158.33,158.57,132042,159.417299454257,160.448594566047,157.763241593803,158.002382489291,132516.355830389,0.0,1.0
2025-07-11,157.99,159.45,156.8378,159.45,129965,157.424458658529,158.879232439411,156.276383076111,158.879232439411,130431.894287397,0.0,1.0
2025-07-14,159.0,159.485,156.81,157.25,107048,158.430843260372,158.914107153336,156.24868258905,156.68710756411,107432.565842167,0.0,1.0
2025-07-15,154.75,159.27,154.7,158.55,184406,154.19605656945,158.699876767795,154.146235549557,157.982454081333,185068.471495878,0.0,1.0
2025-07-16,154.8,155.41,152.715,155.41,148058,154.245877589343,154.85369403204,152.168341059797,154.85369403204,148589.892697291,0.0,1.0
2025-07-17,156.0,156.555,154.26,154.26,175315,155.44158206678,155.994595387595,153.707810574497,153.707810574497,175944.812426384,0.0,1.0
2025-07-18,154.0,156.73,153.6475,156.73,143766,153.448741271052,156.168968957221,153.097503080805,156.168968957221,144282.47385159,0.0,1.0
2025-07-21,153.49,154.425,152.2,154.28,217716,152.940566868142,153.872219940144,151.655184554897,153.727738982454,218498.136395759,0.0,1.0
2025-07-22,154.27,155.7,153.0184,153.25,164975,153.717774778475,155.142655947421,152.470655008509,152.701425972654,165567.666372203,0.0,1.0
2025-07-23,154.1,155.95,152.875,154.75,176987,153.548383310839,155.391761046887,152.327768323455,154.19605656945,177622.819022379,0.0,1.0
2025-07-24,152.28,153.66,151.86,153.06,147366,151.734898186726,153.109958335778,151.316401619623,152.51210609706,147895.406713781,0.0,1.0
2025-07-25,153.47,154.05,152.145,152.84,130735,152.920638460184,153.498562290945,151.600381433014,152.29289360953,131204.660482921,0.0,1.0
2025-07-28,152.47,154.18,152.34,153.89,161537,151.92421806232,153.628096942668,151.794683410598,153.339135027287,162117.315488811,0.0,1.0
2025-07-29,154.18,160.735,152.74,157.28,379897,153.628096942668,160.159632650666,152.193251569744,156.717000176046,381261.765429917,0.0,1.0
2025-07-30,155.29,157.3,153.85,153.85,281047,154.734123584297,156.736928584003,153.299278211373,153.299278211373,282056.650588928,0.0,1.0
2025-07-31,152.69,154.04,151.61,152.78,220947,152.14343054985,153.488598086967,151.067296520157,152.233108385658,221740.743639576,0.0,1.0
2025-08-01,149.23,152.195,149.05,151.22,250150,148.695815973241,151.650202452908,148.516460301626,150.67869256499,251048.654299175,0.0,1.0
2025-08-04,149.59,150.1018,148.2,149.25,124314,149.054527316472,149.564495276099,147.669502963441,148.715744381198,124760.593286219,0.0,1.0
2025-08-05,151.37,151.37,148.26,149.21,173597,150.82815562467,150.82815562467,147.729288187313,148.675887565284,174220.640577149,0.0,1.0
2025-08-06,152.0,153.125,150.59,151.76,123346,151.455900475324,152.576873422921,150.050947714336,151.216759579837,123789.115783275,0.0,1.0
2025-08-07,151.24,152.52,151.0,152.52,113880,150.698620972948,151.974039082213,150.45948007746,151.974039082213,114289.109540636,0.0,1.0
2025-08-08,151.26,152.78,150.805,151.24,82515,150.718549380905,152.233108385658,150.265178099877,150.698620972948,82811.4319787985,0.0,1.0
2025-08-11,152.75,153.12,150.545,150.94,141822,152.203215773722,152.571891320932,150.006108796432,150.399694853588,142331.490106007,0.0,1.0
2025-08-12,158.5,158.72,153.295,153.78,178720,157.93263306144,158.15184554897,152.746264890558,153.229528783522,179362.04475854,0.0,1.0
2025-08-13,159.53,161.24,159.25,159.61,214464,158.95894607124,160.662824951587,158.679948359838,159.038659703069,215234.453710247,0.0,1.0
2025-08-14,157.34,158.565,154.865,158.06,189315,156.776785399918,157.997400387301,154.310644915205,157.49420808638,189995.106890459,0.0,1.0
2025-08-15,156.4,157.87,154.98,157.87,142306,155.840150225926,157.304888210786,154.425233260959,157.304888210786,142817.228857479,0.0,1.0
2025-08-18,158.11,159.52,157.59,159.09,160442,157.544029106273,158.948981867261,157.025890499384,158.52052109618,161018.381743227,0.0,1.0
2025-08-19,160.13,160.18,158.36,158.36,108597,159.556798309958,159.606619329852,157.793134205739,157.793134205739,108987.130565371,0.0,1.0
2025-08-20,159.96,160.61,159.28,160.61,113929,159.387406842321,160.035080100933,158.709840971774,160.035080100933,114338.285571261,0.0,1.0
2025-08-21,160.18,160.34,158.2375,158.73,115138,159.606619329852,159.76604659351,157.671072707001,158.161809752949,115551.628857479,0.0,1.0
2025-08-22,166.45,166.615,160.375,161.0,196655,165.854175224459,166.018584590106,159.800921307435,160.4236840561,197361.475559481,0.0,1.0
2025-08-25,164.84,165.88,164.59,165.84,122354,164.249938383898,165.286215597676,164.000833284432,165.246358781762,122793.552061248,0.0,1.0
2025-08-26,164.88,165.825,163.475,165.51,201657,164.289795199812,165.231412475794,162.889824540813,164.917540050466,202381.445053004,0.0,1.0
2025-08-27,166.03,167.04,164.18,164.18,145930,165.435678657356,166.442063259198,163.592300921307,163.592300921307,146454.247938751,0.0,1.0
2025-08-28,170.08,171.6199,167.04,169.51,269040,169.471181268705,171.005569039376,166.442063259198,168.903221641922,270006.51590106,0.0,1.0
2025-08-29,168.31,170.84,167.16,170.75,218600,167.707517164486,170.228460771082,166.561633706942,170.138782935274,219385.312131919,0.0,1.0
2025-09-02,168.2,168.49,165.6701,167.0,175513,167.597910920721,167.886872836101,165.077066956165,166.402206443284,176143.523733804,0.0,1.0
2025-09-03,167.35,169.5523,165.74,167.56,169230,166.750953582536,168.945370224752,165.146716741975,166.960201866088,169837.95229682,0.0,1.0
2025-09-04,168.5,168.55,166.75,167.93,134608,167.89683704008,167.946658059973,166.153101343818,167.328877413297,135091.574087161,0.0,1.0
2025-09-05,167.64,170.455,166.45,168.66,128749,167.039915497917,169.844838917904,165.854175224459,168.056264303738,129211.525853946,0.0,1.0
2025-09-08,168.0,168.03,165.76,167.9,144075,167.398626841148,167.428519453084,165.166645149932,167.298984801361,144592.583922261,0.0,1.0
2025-09-09,168.08,168.37,165.5,167.75,138795,167.478340472977,167.767302388357,164.907575846488,167.149521741682,139293.615724382,0.0,1.0
2025-09-10,168.45,169.44,167.4,167.4,214574,167.847016020187,168.833472214072,166.800774602429,166.800774602429,215344.848881036,0.0,1.0
2025-09-11,171.38,171.685,167.8,168.39,226832,170.766527785928,171.070436007277,167.199342761575,167.787230796315,227646.885276796,0.0,1.0
2025-09-12,169.79,172.08,169.76,170.33,168394,169.182219353324,171.464022064433,169.152326741388,169.720286368171,168998.948998822,0.0,1.0
2025-09-15,169.8,172.15,168.28,169.24,203511,169.8,172.15,168.28,169.24,203511,0.61,1.0
2025-09-16,168.29,170.14,167.96,169.68,197589,168.29,170.14,167.96,169.68,197589,0.0,1.0
2025-09-17,169.13,172.965,168.76,169.02,320679,169.13,172.965,168.76,169.02,320679,0.0,1.0
2025-09-18,172.69,174.64,169.0,169.0,383572,172.69,174.64,169.0,169.0,383572,0.0,1.0
2025-09-19,172.07,172.98,171.2398,172.77,437692,172.07,172.98,171.2398,172.77,437692,0.0,1.0
2025-09-22,175.95,177.71,172.385,173.43,327793,175.95,177.71,172.385,173.43,327793,0.0,1.0
2025-09-23,176.77,178.26,175.74,176.51,198950,176.77,178.26,175.74,176.51,198950,0.0,1.0
2025-09-24,173.49,177.825,173.41,176.82,194508,173.49,177.825,173.41,176.82,194508,0.0,1.0
2025-09-25,174.49,175.01,171.64,172.82,182064,174.49,175.01,171.64,172.82,182064,0.0,1.0
2025-09-26,176.97,177.9,173.48,174.49,155879,176.97,177.9,173.48,174.49,155879,0.0,1.0
2025-09-29,175.13,177.0,174.35,176.95,174520,175.13,177.0,174.35,176.95,174520,0.0,1.0
2025-09-30,174.8,175.945,173.89,174.57,174053,174.8,175.945,173.89,174.57,174053,0.0,1.0
2025-10-01,174.54,175.375,172.435,174.49,154444,174.54,175.375,172.435,174.49,154444,0.0,1.0
2025-10-02,175.16,176.05,172.62,174.32,130373,175.16,176.05,172.62,174.32,130373,0.0,1.0
2025-10-03,175.85,177.02,175.15,175.15,116262,175.85,177.02,175.15,175.15,116262,0.0,1.0
2025-10-06,176.26,177.415,174.75,176.4,125666,176.26,177.415,174.75,176.4,125666,0.0,1.0
2025-10-07,173.8,176.905,173.36,175.78,131683,173.8,176.905,173.36,175.78,131683,0.0,1.0
2025-10-08,173.97,174.82,172.92,173.9,92578,173.97,174.82,172.92,173.9,92578,0.0,1.0
2025-10-09,171.26,175.32,170.33,174.24,128235,171.26,175.32,170.33,174.24,128235,0.0,1.0
2025-10-10,169.15,173.42,169.14,171.74,140686,169.15,173.42,169.14,171.74,140686,0.0,1.0
2025-10-13,170.64,171.245,168.6446,169.72,127361,170.64,171.245,168.6446,169.72,127361,0.0,1.0
2025-10-14,173.94,174.23,169.64,169.64,145847,173.94,174.23,169.64,169.64,145847,0.0,1.0
2025-10-15,175.9,176.59,173.93,174.35,156364,175.9,176.59,173.93,174.35,156364,0.0,1.0
2025-10-16,174.43,176.91,174.37,175.62,144209,174.43,176.91,174.37,175.62,144209,0.0,1.0
2025-10-17,172.02,175.075,171.94,174.43,150351,172.02,175.075,171.94,174.43,150351,0.0,1.0
2025-10-20,172.97,174.31,171.18,172.82,230203,172.97,174.31,171.18,172.82,230203,0.0,1.0
2025-10-21,163.02,172.0,161.61,165.85,429347,163.02,172.0,161.61,165.85,429347,0.0,1.0
2025-10-22,164.75,170.08,163.605,164.6,236766,164.75,170.08,163.605,164.6,236766,0.0,1.0
2025-10-23,161.99,165.495,160.32,164.82,159153,161.99,165.495,160.32,164.82,159153,0.0,1.0
2025-10-24,161.21,163.62,160.185,163.06,124433,161.21,163.62,160.185,163.06,124433,0.0,1.0
2025-10-27,158.15,163.16,157.95,162.66,181123,158.15,163.16,157.95,162.66,181123,0.0,1.0
2025-10-28,159.91,160.7,156.94,157.88,203037,159.91,160.7,156.94,157.88,203037,0.0,1.0
2025-10-29,158.42,162.84,157.16,159.5,185506,158.42,162.84,157.16,159.5,185506,0.0,1.0
2025-10-30,158.38,161.89,157.5,157.68,151292,158.38,161.89,157.5,157.68,151292,0.0,1.0
2025-10-31,156.85,159.3599,155.67,157.7,179297,156.85,159.3599,155.67,157.7,179297,0.0,1.0
2025-11-03,155.21,156.22,153.07,156.22,157017,155.21,156.22,153.07,156.22,157017,0.0,1.0
2025-11-04,152.11,155.2,152.01,154.85,350404,152.11,155.2,152.01,154.85,350404,0.0,1.0
2025-11-05,152.86,153.57,150.42,152.82,277360,152.86,153.57,150.42,152.82,277360,0.0,1.0
2025-11-06,152.94,154.27,152.09,152.74,219902,152.94,154.27,152.09,152.74,219902,0.0,1.0
2025-11-07,155.08,156.0,151.5801,153.27,162641,155.08,156.0,151.5801,153.27,162641,0.0,1.0
2025-11-10,156.71,158.65,154.51,155.66,196471,156.71,158.65,154.51,155.66,196471,0.0,1.0
2025-11-11,155.99,158.52,153.13,156.52,137082,155.99,158.52,153.13,156.52,137082,0.0,1.0
2025-11-12,157.23,157.973,155.93,155.93,138770,157.23,157.973,155.93,155.93,138770,0.0,1.0
2025-11-13,156.35,157.8,155.11,156.8,190650,156.35,157.8,155.11,156.8,190650,0.0,1.0
2025-11-14,157.25,157.37,155.57,157.07,141904,157.25,157.37,155.57,157.07,141904,0.0,1.0
2025-11-17,152.69,157.57,152.55,157.57,139897,152.69,157.57,152.55,157.57,139897,0.0,1.0
2025-11-18,152.77,154.88,150.69,151.98,231739,152.77,154.88,150.69,151.98,231739,0.0,1.0
2025-11-19,152.47,154.185,151.87,152.79,151112,152.47,154.185,151.87,152.79,151112,0.0,1.0
2025-11-20,153.99,155.9,152.74,154.5,175109,153.99,155.9,152.74,154.5,175109,0.0,1.0
2025-11-21,157.01,159.4,153.715,155.16,191621,157.01,159.4,153.715,155.16,191621,0.0,1.0
2025-11-24,156.58,157.6,154.38,157.6,213715,156.58,157.6,154.38,157.6,213715,0.0,1.0
2025-11-25,159.41,159.59,156.24,157.23,142506,159.41,159.59,156.24,157.23,142506,0.0,1.0
2025-11-26,160.32,161.72,157.665,158.84,179442,160.32,161.72,157.665,158.84,179442,0.0,1.0